股票概览
15.19
-0.26%
-0.04
15.23
开盘价
15.33
最高价
14.82
最低价
10,259
成交量
数据更新至: 2025-03-25
技术指标
15.84
MA5 (5日均线)
15.85
MA10 (10日均线)
15.61
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 | 15.23 | 15.33 | 14.82 | 15.19 | -0.26% | 10,259 | 15,443,668 |
| 2025-03-24 | 16.29 | 16.29 | 14.84 | 15.23 | -5.99% | 26,485 | 41,041,522 |
| 2025-03-21 | 16.26 | 16.48 | 15.92 | 16.2 | -0.86% | 23,808 | 38,437,766 |
| 2025-03-20 | 16.26 | 16.6 | 16.05 | 16.34 | +0.55% | 22,271 | 36,184,500 |
| 2025-03-19 | 16.26 | 16.57 | 16.12 | 16.25 | -0.37% | 20,646 | 33,652,774 |
| 2025-03-18 | 16.25 | 16.48 | 16.12 | 16.31 | +0.37% | 25,586 | 41,662,723 |
| 2025-03-17 | 15.7 | 16.93 | 15.63 | 16.25 | +3.24% | 53,047 | 86,609,859 |
| 2025-03-14 | 15.32 | 15.88 | 15.31 | 15.74 | +2.21% | 19,747 | 30,876,950 |
| 2025-03-13 | 15.54 | 15.56 | 15.12 | 15.4 | -0.9% | 13,010 | 19,902,703 |
| 2025-03-12 | 15.58 | 15.67 | 15.43 | 15.54 | +0.06% | 8,407 | 13,056,147 |
| 2025-03-11 | 15.53 | 15.56 | 15.31 | 15.53 | -0.51% | 7,706 | 11,894,365 |
| 2025-03-10 | 15.44 | 15.66 | 15.42 | 15.61 | +1.1% | 12,347 | 19,221,468 |
| 2025-03-07 | 15.6 | 15.62 | 15.32 | 15.44 | -0.83% | 12,493 | 19,258,056 |
| 2025-03-06 | 15.36 | 15.76 | 15.25 | 15.57 | +1.57% | 17,864 | 27,790,061 |
| 2025-03-05 | 15.38 | 15.47 | 15.13 | 15.33 | -0.33% | 8,012 | 12,241,786 |
| 2025-03-04 | 15 | 15.4 | 14.95 | 15.38 | +1.72% | 12,420 | 18,936,478 |
| 2025-03-03 | 14.91 | 15.37 | 14.82 | 15.12 | +1.82% | 11,641 | 17,656,100 |
| 2025-02-28 | 15.38 | 15.4 | 14.79 | 14.85 | -3.45% | 14,570 | 21,861,635 |
| 2025-02-27 | 15.44 | 15.55 | 15.09 | 15.38 | -0.39% | 11,048 | 16,914,973 |
| 2025-02-26 | 15.41 | 15.58 | 15.36 | 15.44 | +0.39% | 9,636 | 14,920,035 |
| 2025-02-25 | 15.46 | 15.54 | 15.26 | 15.38 | -1.09% | 10,212 | 15,710,476 |
| 2025-02-24 | 15.31 | 15.59 | 15.26 | 15.55 | +1.3% | 15,373 | 23,649,445 |
| 2025-02-21 | 15.57 | 15.65 | 15.19 | 15.35 | -1.73% | 23,511 | 36,142,717 |
| 2025-02-20 | 15.83 | 15.83 | 15.45 | 15.62 | +0.13% | 11,915 | 18,539,741 |
| 2025-02-19 | 15.27 | 15.85 | 15.27 | 15.6 | +1.3% | 13,459 | 21,044,311 |
| 2025-02-18 | 15.48 | 15.85 | 15.3 | 15.4 | -0.96% | 20,459 | 31,961,082 |
| 2025-02-17 | 15.06 | 15.57 | 15.03 | 15.55 | +3.25% | 15,832 | 24,322,470 |
| 2025-02-14 | 14.91 | 15.14 | 14.91 | 15.06 | +0.53% | 7,878 | 11,855,599 |
| 2025-02-13 | 15.45 | 15.45 | 14.98 | 14.98 | -2.79% | 10,212 | 15,474,967 |
| 2025-02-12 | 15.37 | 15.48 | 15.23 | 15.41 | +0.46% | 7,629 | 11,745,406 |
| 2025-02-11 | 15.44 | 15.44 | 15.2 | 15.34 | 0% | 8,104 | 12,399,726 |
| 2025-02-10 | 15.13 | 15.34 | 15.02 | 15.34 | +1.32% | 10,564 | 16,056,235 |
| 2025-02-07 | 15.12 | 15.28 | 14.97 | 15.14 | +0.2% | 12,046 | 18,262,214 |
| 2025-02-06 | 14.94 | 15.14 | 14.9 | 15.11 | +1.07% | 8,810 | 13,264,934 |
| 2025-02-05 | 15.01 | 15.16 | 14.85 | 14.95 | +0.2% | 6,360 | 9,532,324 |
| 2025-01-27 | 15.03 | 15.14 | 14.91 | 14.92 | +0.07% | 7,801 | 11,725,297 |
| 2025-01-24 | 14.72 | 14.94 | 14.65 | 14.91 | +1.29% | 9,871 | 14,636,156 |
| 2025-01-23 | 14.63 | 15.03 | 14.63 | 14.72 | +1.17% | 11,318 | 16,793,500 |
| 2025-01-22 | 14.57 | 14.66 | 14.4 | 14.55 | -0.48% | 5,518 | 8,016,904 |
| 2025-01-21 | 14.81 | 14.98 | 14.48 | 14.62 | -1.22% | 8,657 | 12,691,562 |
| 2025-01-20 | 14.68 | 14.84 | 14.58 | 14.8 | +0.82% | 8,023 | 11,827,674 |
| 2025-01-17 | 14.52 | 14.83 | 14.38 | 14.68 | +1.31% | 10,356 | 15,130,921 |
| 2025-01-16 | 14.45 | 14.62 | 14.25 | 14.49 | +0.35% | 7,988 | 11,528,700 |
| 2025-01-15 | 14.39 | 14.56 | 14.31 | 14.44 | 0% | 6,862 | 9,885,109 |
| 2025-01-14 | 13.81 | 14.45 | 13.81 | 14.44 | +4.79% | 11,082 | 15,748,747 |
| 2025-01-13 | 13.56 | 13.81 | 13.3 | 13.78 | +1.62% | 7,015 | 9,575,265 |
| 2025-01-10 | 14.05 | 14.13 | 13.56 | 13.56 | -3.21% | 7,847 | 10,840,973 |
| 2025-01-09 | 14.02 | 14.16 | 13.92 | 14.01 | -0.07% | 5,561 | 7,803,912 |
| 2025-01-08 | 14.05 | 14.18 | 13.66 | 14.02 | -0.57% | 8,393 | 11,718,714 |
| 2025-01-07 | 13.8 | 14.12 | 13.68 | 14.1 | +2.25% | 6,963 | 9,694,701 |
| 2025-01-06 | 13.63 | 13.95 | 13.23 | 13.79 | +1.17% | 8,922 | 12,203,386 |
| 2025-01-03 | 14.29 | 14.35 | 13.6 | 13.63 | -4.62% | 16,147 | 22,554,310 |
| 2025-01-02 | 14.5 | 14.85 | 14.16 | 14.29 | -2.26% | 10,315 | 14,956,596 |
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：