股票概览
15.33
+0.07%
+0.01
15.36
开盘价
15.36
最高价
15.11
最低价
4,737
成交量
数据更新至: 2025-03-25
技术指标
15.55
MA5 (5日均线)
15.55
MA10 (10日均线)
15.47
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 | 15.36 | 15.36 | 15.11 | 15.33 | +0.07% | 4,737 | 7,218,552 |
| 2025-03-24 | 15.56 | 15.68 | 15.14 | 15.32 | -1.1% | 13,386 | 20,576,767 |
| 2025-03-21 | 15.78 | 15.82 | 15.49 | 15.49 | -1.71% | 7,621 | 11,902,323 |
| 2025-03-20 | 15.93 | 15.93 | 15.51 | 15.76 | -0.69% | 12,182 | 19,151,865 |
| 2025-03-19 | 15.9 | 16.09 | 15.78 | 15.87 | -0.25% | 11,626 | 18,491,144 |
| 2025-03-18 | 15.73 | 15.99 | 15.55 | 15.91 | +1.14% | 8,591 | 13,569,412 |
| 2025-03-17 | 15.74 | 15.91 | 15.6 | 15.73 | +0.58% | 10,494 | 16,528,139 |
| 2025-03-14 | 15.18 | 15.79 | 15.18 | 15.64 | +2.56% | 18,559 | 28,904,664 |
| 2025-03-13 | 15.19 | 15.29 | 15.08 | 15.25 | +0.39% | 8,657 | 13,156,143 |
| 2025-03-12 | 15.27 | 15.34 | 15.12 | 15.19 | -0.52% | 6,159 | 9,352,968 |
| 2025-03-11 | 15.1 | 15.32 | 14.99 | 15.27 | +0.46% | 7,719 | 11,682,103 |
| 2025-03-10 | 15.1 | 15.28 | 15.03 | 15.2 | +0.4% | 5,440 | 8,242,724 |
| 2025-03-07 | 15.32 | 15.41 | 15.11 | 15.14 | -1.75% | 11,191 | 17,062,899 |
| 2025-03-06 | 15.32 | 15.47 | 15.16 | 15.41 | +0.39% | 9,343 | 14,338,821 |
| 2025-03-05 | 15.54 | 15.64 | 15.03 | 15.35 | -2.35% | 21,513 | 32,894,409 |
| 2025-03-04 | 16.19 | 16.28 | 15.46 | 15.72 | +1.81% | 21,628 | 34,250,009 |
| 2025-03-03 | 15.51 | 15.87 | 15.37 | 15.44 | -0.13% | 9,165 | 14,344,648 |
| 2025-02-28 | 15.71 | 15.73 | 15.42 | 15.46 | -1.4% | 9,166 | 14,233,894 |
| 2025-02-27 | 15.29 | 15.69 | 15.27 | 15.68 | +2.55% | 13,162 | 20,453,791 |
| 2025-02-26 | 15.14 | 15.3 | 15.11 | 15.29 | +0.92% | 6,780 | 10,312,013 |
| 2025-02-25 | 15.3 | 15.43 | 15.14 | 15.15 | -1.75% | 6,941 | 10,568,206 |
| 2025-02-24 | 15.47 | 15.76 | 15.35 | 15.42 | -0.58% | 13,792 | 21,444,284 |
| 2025-02-21 | 15.28 | 15.69 | 14.89 | 15.51 | +0.71% | 24,772 | 37,844,928 |
| 2025-02-20 | 14.95 | 15.6 | 14.88 | 15.4 | +2.87% | 17,362 | 26,651,576 |
| 2025-02-19 | 14.9 | 15.06 | 14.73 | 14.97 | +0.47% | 13,000 | 19,331,049 |
| 2025-02-18 | 15.39 | 15.68 | 14.88 | 14.9 | -3.37% | 16,873 | 25,655,349 |
| 2025-02-17 | 15.6 | 15.69 | 15.24 | 15.42 | -0.71% | 13,402 | 20,606,116 |
| 2025-02-14 | 15.42 | 15.59 | 15.2 | 15.53 | +0.45% | 8,908 | 13,742,187 |
| 2025-02-13 | 15.39 | 15.59 | 15.15 | 15.46 | +0.59% | 14,780 | 22,709,351 |
| 2025-02-12 | 15.48 | 15.55 | 15.27 | 15.37 | -0.9% | 10,916 | 16,793,624 |
| 2025-02-11 | 15.7 | 15.83 | 15.42 | 15.51 | -1.21% | 10,027 | 15,623,015 |
| 2025-02-10 | 15.58 | 15.78 | 15.35 | 15.7 | +0.64% | 16,929 | 26,332,603 |
| 2025-02-07 | 15 | 15.66 | 14.96 | 15.6 | +3.31% | 17,795 | 27,244,466 |
| 2025-02-06 | 14.88 | 15.16 | 14.66 | 15.1 | +1.48% | 10,406 | 15,541,505 |
| 2025-02-05 | 15.16 | 15.32 | 14.61 | 14.88 | -1.85% | 16,219 | 24,024,949 |
| 2025-01-27 | 15.02 | 15.28 | 15 | 15.16 | +0.93% | 11,281 | 17,091,758 |
| 2025-01-24 | 14.82 | 15.1 | 14.42 | 15.02 | +1.08% | 21,217 | 31,357,563 |
| 2025-01-23 | 15.05 | 15.18 | 14.74 | 14.86 | -0.87% | 17,174 | 25,704,152 |
| 2025-01-22 | 15.53 | 15.53 | 14.88 | 14.99 | -3.54% | 20,648 | 31,097,399 |
| 2025-01-21 | 16.04 | 16.1 | 15.21 | 15.54 | -3.12% | 24,362 | 37,680,158 |
| 2025-01-20 | 15.86 | 16.2 | 15.8 | 16.04 | +1.13% | 13,822 | 22,132,127 |
| 2025-01-17 | 15.87 | 16 | 15.58 | 15.86 | -1.25% | 16,040 | 25,309,521 |
| 2025-01-16 | 15.55 | 16.28 | 15.54 | 16.06 | +3.28% | 24,999 | 39,772,194 |
| 2025-01-15 | 15.8 | 16.08 | 15.41 | 15.55 | -2.51% | 19,180 | 30,115,858 |
| 2025-01-14 | 15.54 | 15.95 | 15.35 | 15.95 | +2.64% | 25,204 | 39,350,967 |
| 2025-01-13 | 15.39 | 16.05 | 15.3 | 15.54 | -1.15% | 17,506 | 27,360,505 |
| 2025-01-10 | 16.6 | 16.6 | 15.67 | 15.72 | -5.81% | 38,209 | 61,074,575 |
| 2025-01-09 | 17.11 | 17.49 | 16.26 | 16.69 | -5.17% | 54,134 | 90,893,516 |
| 2025-01-08 | 17.17 | 18.19 | 16.96 | 17.6 | +0.17% | 44,619 | 78,928,840 |
| 2025-01-07 | 17.58 | 17.58 | 16.62 | 17.57 | -0.62% | 45,890 | 78,690,440 |
| 2025-01-06 | 17.2 | 18.09 | 16.81 | 17.68 | +0.68% | 43,405 | 75,975,550 |
| 2025-01-03 | 16.78 | 17.66 | 16.32 | 17.56 | +4.96% | 70,336 | 120,767,746 |
| 2025-01-02 | 16.02 | 17.82 | 16.02 | 16.73 | +3.27% | 64,269 | 109,495,051 |
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：