股票概览
15.65
+3.03%
+0.46
15.2
开盘价
15.75
最高价
15.12
最低价
73,940
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.29
MA10 (10日均线)
15.06
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 15.2 | 15.75 | 15.12 | 15.65 | +3.03% | 73,940 | 114,199,165 |
| 2025-03-24 | 15.19 | 15.42 | 15.01 | 15.19 | -0.07% | 49,337 | 74,747,278 |
| 2025-03-21 | 15.4 | 15.48 | 14.99 | 15.2 | -1.23% | 68,743 | 104,306,358 |
| 2025-03-20 | 15.28 | 15.59 | 15.15 | 15.39 | +0.2% | 78,280 | 120,742,616 |
| 2025-03-19 | 15.2 | 15.5 | 15.15 | 15.36 | +0.46% | 69,911 | 106,978,774 |
| 2025-03-18 | 15.32 | 15.4 | 15.1 | 15.29 | -0.07% | 70,805 | 107,898,482 |
| 2025-03-17 | 15.45 | 15.55 | 15.26 | 15.3 | -0.71% | 78,810 | 121,227,192 |
| 2025-03-14 | 15.15 | 15.49 | 15.03 | 15.41 | +1.85% | 102,037 | 156,015,708 |
| 2025-03-13 | 15.09 | 15.2 | 14.97 | 15.13 | +1% | 65,194 | 98,374,427 |
| 2025-03-12 | 15.05 | 15.1 | 14.9 | 14.98 | +0.13% | 60,475 | 90,787,827 |
| 2025-03-11 | 14.9 | 15.05 | 14.78 | 14.96 | -1.45% | 60,009 | 89,375,044 |
| 2025-03-10 | 14.58 | 15.27 | 14.54 | 15.18 | +4.69% | 128,329 | 192,597,006 |
| 2025-03-07 | 14.75 | 14.82 | 14.45 | 14.5 | -2.03% | 63,966 | 93,076,510 |
| 2025-03-06 | 14.68 | 14.86 | 14.63 | 14.8 | +1.02% | 39,817 | 58,670,364 |
| 2025-03-05 | 14.8 | 14.81 | 14.5 | 14.65 | -0.95% | 42,689 | 62,406,532 |
| 2025-03-04 | 14.72 | 14.92 | 14.66 | 14.79 | 0% | 41,608 | 61,544,261 |
| 2025-03-03 | 14.75 | 15 | 14.64 | 14.79 | +1.23% | 55,259 | 81,939,683 |
| 2025-02-28 | 15.05 | 15.09 | 14.56 | 14.61 | -3.05% | 56,617 | 83,719,962 |
| 2025-02-27 | 14.88 | 15.08 | 14.78 | 15.07 | +1.28% | 73,121 | 109,186,720 |
| 2025-02-26 | 14.96 | 15.02 | 14.77 | 14.88 | -0.47% | 51,777 | 76,858,575 |
| 2025-02-25 | 15.25 | 15.36 | 14.87 | 14.95 | -2.92% | 66,208 | 99,952,211 |
| 2025-02-24 | 15.06 | 15.57 | 15.06 | 15.4 | +1.45% | 87,080 | 133,272,104 |
| 2025-02-21 | 15.35 | 15.58 | 15.08 | 15.18 | -1.87% | 73,456 | 111,708,057 |
| 2025-02-20 | 15.05 | 16.12 | 14.87 | 15.47 | +2.65% | 148,955 | 233,474,895 |
| 2025-02-19 | 14.61 | 15.16 | 14.54 | 15.07 | +2.87% | 76,278 | 112,969,966 |
| 2025-02-18 | 15.09 | 15.09 | 14.57 | 14.65 | -2.92% | 62,104 | 91,844,033 |
| 2025-02-17 | 15.4 | 15.4 | 14.92 | 15.09 | -1.57% | 90,515 | 136,894,231 |
| 2025-02-14 | 14.7 | 15.4 | 14.7 | 15.33 | +3.44% | 124,303 | 188,819,429 |
| 2025-02-13 | 14.4 | 14.99 | 14.39 | 14.82 | +2.49% | 120,119 | 177,012,723 |
| 2025-02-12 | 14.41 | 14.49 | 14.3 | 14.46 | +0.21% | 53,540 | 77,098,621 |
| 2025-02-11 | 14.53 | 14.62 | 14.32 | 14.43 | -1.7% | 94,996 | 137,303,552 |
| 2025-02-10 | 14.12 | 14.91 | 14.1 | 14.68 | +3.82% | 159,653 | 230,415,109 |
| 2025-02-07 | 14.04 | 14.25 | 13.95 | 14.14 | +0.21% | 94,079 | 132,886,121 |
| 2025-02-06 | 13.95 | 14.13 | 13.81 | 14.11 | +0.79% | 67,074 | 94,099,873 |
| 2025-02-05 | 14.33 | 14.36 | 13.9 | 14 | -1.06% | 63,459 | 88,981,209 |
| 2025-01-27 | 13.87 | 14.24 | 13.87 | 14.15 | +2.02% | 82,017 | 115,558,465 |
| 2025-01-24 | 13.72 | 13.88 | 13.61 | 13.87 | +1.17% | 54,133 | 74,751,161 |
| 2025-01-23 | 13.65 | 13.86 | 13.63 | 13.71 | +1.03% | 55,913 | 76,969,601 |
| 2025-01-22 | 13.64 | 13.7 | 13.5 | 13.57 | -1.45% | 43,275 | 58,686,805 |
| 2025-01-21 | 13.78 | 13.84 | 13.56 | 13.77 | +0.29% | 38,465 | 52,663,073 |
| 2025-01-20 | 13.65 | 13.82 | 13.64 | 13.73 | +0.96% | 53,377 | 73,378,758 |
| 2025-01-17 | 13.69 | 13.72 | 13.5 | 13.6 | -1.09% | 63,790 | 86,731,762 |
| 2025-01-16 | 13.8 | 14.02 | 13.65 | 13.75 | -0.15% | 69,620 | 96,116,365 |
| 2025-01-15 | 14.08 | 14.1 | 13.65 | 13.77 | -2.82% | 102,532 | 141,202,230 |
| 2025-01-14 | 13.87 | 14.28 | 13.81 | 14.17 | +2.09% | 60,414 | 84,692,844 |
| 2025-01-13 | 13.74 | 13.89 | 13.63 | 13.88 | +0.51% | 38,689 | 53,261,301 |
| 2025-01-10 | 14.23 | 14.29 | 13.8 | 13.81 | -3.09% | 36,561 | 51,212,268 |
| 2025-01-09 | 14.15 | 14.38 | 13.91 | 14.25 | +0.14% | 38,677 | 55,099,072 |
| 2025-01-08 | 14.33 | 14.43 | 14.03 | 14.23 | -1.25% | 44,014 | 62,594,485 |
| 2025-01-07 | 14.5 | 14.61 | 14.17 | 14.41 | -1.44% | 50,974 | 73,044,969 |
| 2025-01-06 | 14.41 | 14.78 | 14.11 | 14.62 | +1.53% | 62,677 | 91,279,544 |
| 2025-01-03 | 14.69 | 14.78 | 14.33 | 14.4 | -1.64% | 54,274 | 78,946,319 |
| 2025-01-02 | 15.06 | 15.21 | 14.51 | 14.64 | -2.79% | 55,690 | 82,755,556 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：