股票概览
15.61
+0.06%
+0.01
15.62
开盘价
15.62
最高价
15.25
最低价
8,438
成交量
数据更新至: 2025-03-25
技术指标
16.04
MA5 (5日均线)
16.52
MA10 (10日均线)
16.07
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 | 15.62 | 15.62 | 15.25 | 15.61 | +0.06% | 8,438 | 13,005,027 |
| 2025-03-24 | 15.98 | 16.2 | 15.24 | 15.6 | -2.68% | 18,876 | 29,710,512 |
| 2025-03-21 | 16.33 | 16.33 | 15.8 | 16.03 | -1.23% | 12,596 | 20,167,960 |
| 2025-03-20 | 16.61 | 16.78 | 16 | 16.23 | -2.93% | 22,234 | 36,060,835 |
| 2025-03-19 | 17.02 | 17.04 | 16.6 | 16.72 | -1.76% | 14,619 | 24,564,172 |
| 2025-03-18 | 17.63 | 17.67 | 16.88 | 17.02 | -3.46% | 18,697 | 32,141,434 |
| 2025-03-17 | 17.09 | 17.77 | 16.85 | 17.63 | +4.01% | 24,258 | 42,070,933 |
| 2025-03-14 | 16.69 | 17.18 | 16.5 | 16.95 | +1.56% | 20,010 | 33,714,085 |
| 2025-03-13 | 16.66 | 16.89 | 16.3 | 16.69 | -0.42% | 22,035 | 36,547,966 |
| 2025-03-12 | 16.79 | 17.27 | 16.53 | 16.76 | +0.06% | 25,619 | 43,442,056 |
| 2025-03-11 | 16.6 | 16.77 | 16.41 | 16.75 | +0.96% | 18,309 | 30,419,592 |
| 2025-03-10 | 16.08 | 16.62 | 16.02 | 16.59 | +2.72% | 32,269 | 52,796,704 |
| 2025-03-07 | 15.67 | 16.38 | 15.67 | 16.15 | +3.06% | 28,909 | 46,658,926 |
| 2025-03-06 | 15.55 | 15.97 | 15.16 | 15.67 | +1.1% | 14,567 | 22,750,309 |
| 2025-03-05 | 15.38 | 15.8 | 15.13 | 15.5 | +0.52% | 12,841 | 19,755,252 |
| 2025-03-04 | 14.88 | 15.46 | 14.76 | 15.42 | +3.01% | 14,515 | 22,043,839 |
| 2025-03-03 | 15.13 | 15.4 | 14.63 | 14.97 | +1.08% | 15,093 | 22,824,843 |
| 2025-02-28 | 15.05 | 15.05 | 14.76 | 14.81 | -1.59% | 11,809 | 17,575,658 |
| 2025-02-27 | 15.23 | 15.34 | 14.74 | 15.05 | -1.18% | 16,199 | 24,240,203 |
| 2025-02-26 | 14.89 | 15.32 | 14.85 | 15.23 | +2.21% | 18,042 | 27,435,898 |
| 2025-02-25 | 14.96 | 15.85 | 14.88 | 14.9 | -1.46% | 17,427 | 26,391,648 |
| 2025-02-24 | 15.01 | 15.35 | 14.73 | 15.12 | +0.93% | 17,062 | 25,740,327 |
| 2025-02-21 | 15.35 | 15.4 | 14.83 | 14.98 | -2.41% | 16,778 | 25,123,357 |
| 2025-02-20 | 15.36 | 15.6 | 15.03 | 15.35 | +0.07% | 10,738 | 16,373,448 |
| 2025-02-19 | 15.18 | 15.58 | 14.97 | 15.34 | +0.99% | 13,238 | 20,348,982 |
| 2025-02-18 | 15.68 | 16.08 | 15.09 | 15.19 | -4.1% | 22,328 | 34,845,302 |
| 2025-02-17 | 14.98 | 15.9 | 14.83 | 15.84 | +6.81% | 33,134 | 51,428,270 |
| 2025-02-14 | 14.68 | 14.9 | 14.59 | 14.83 | +0.75% | 8,989 | 13,277,597 |
| 2025-02-13 | 15.1 | 15.1 | 14.56 | 14.72 | -2.32% | 16,442 | 24,359,687 |
| 2025-02-12 | 15.18 | 15.78 | 15.06 | 15.07 | -0.72% | 20,930 | 32,044,195 |
| 2025-02-11 | 15.39 | 15.4 | 14.86 | 15.18 | +0.13% | 12,008 | 18,159,654 |
| 2025-02-10 | 15.29 | 15.33 | 14.99 | 15.16 | +0.73% | 16,790 | 25,388,938 |
| 2025-02-07 | 15.29 | 15.37 | 14.66 | 15.05 | -1.89% | 21,208 | 31,859,771 |
| 2025-02-06 | 15.5 | 15.6 | 15.15 | 15.34 | -0.07% | 13,242 | 20,227,079 |
| 2025-02-05 | 15.58 | 15.64 | 15 | 15.35 | -1.48% | 18,946 | 29,128,027 |
| 2025-01-27 | 15.25 | 16.37 | 15.21 | 15.58 | +3.25% | 33,216 | 52,609,122 |
| 2025-01-24 | 15.05 | 15.29 | 14.86 | 15.09 | +0.47% | 22,117 | 33,372,953 |
| 2025-01-23 | 14.52 | 15.5 | 14.52 | 15.02 | +3.94% | 34,556 | 51,943,116 |
| 2025-01-22 | 14.57 | 14.57 | 14.03 | 14.45 | -0.21% | 29,583 | 42,275,044 |
| 2025-01-21 | 14.85 | 15.79 | 14.03 | 14.48 | -2.62% | 52,663 | 77,730,740 |
| 2025-01-20 | 13.52 | 14.87 | 13.4 | 14.87 | +9.99% | 27,227 | 39,671,690 |
| 2025-01-17 | 14.2 | 14.23 | 13.31 | 13.52 | -5.32% | 32,050 | 43,684,728 |
| 2025-01-16 | 14.7 | 15 | 14.02 | 14.28 | -4.29% | 37,586 | 54,140,669 |
| 2025-01-15 | 13.75 | 14.92 | 13.62 | 14.92 | +10.03% | 29,940 | 44,036,408 |
| 2025-01-14 | 13.07 | 13.56 | 12.99 | 13.56 | +5.36% | 11,220 | 14,997,079 |
| 2025-01-13 | 12.81 | 13.06 | 12.5 | 12.87 | -1.45% | 9,008 | 11,547,370 |
| 2025-01-10 | 13.25 | 13.56 | 13.04 | 13.06 | -1.43% | 13,274 | 17,597,800 |
| 2025-01-09 | 13.05 | 13.4 | 12.8 | 13.25 | +1.53% | 12,410 | 16,421,132 |
| 2025-01-08 | 12.94 | 13.26 | 12.5 | 13.05 | +1.32% | 15,127 | 19,551,591 |
| 2025-01-07 | 12.25 | 12.89 | 12.03 | 12.88 | +5.14% | 15,411 | 19,490,003 |
| 2025-01-06 | 12.35 | 12.5 | 11.42 | 12.25 | -0.57% | 18,659 | 22,470,120 |
| 2025-01-03 | 14.15 | 14.15 | 12.2 | 12.32 | -8.74% | 23,752 | 30,251,558 |
| 2025-01-02 | 13.75 | 13.9 | 13.16 | 13.5 | -1.89% | 16,913 | 22,989,401 |
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：