股票概览
15.45
-3.86%
-0.62
15.58
开盘价
15.9
最高价
15.31
最低价
91,870
成交量
数据更新至: 2025-03-25
技术指标
16.21
MA5 (5日均线)
16.73
MA10 (10日均线)
16.99
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 | 15.58 | 15.9 | 15.31 | 15.45 | -3.86% | 91,870 | 143,032,825 |
| 2025-03-24 | 16 | 16.43 | 15.4 | 16.07 | 0% | 137,608 | 220,402,728 |
| 2025-03-21 | 16.85 | 16.98 | 16.07 | 16.07 | -5.75% | 192,521 | 315,566,157 |
| 2025-03-20 | 16.41 | 18.05 | 16.1 | 17.05 | +3.9% | 319,487 | 554,523,160 |
| 2025-03-19 | 17.05 | 17.05 | 16.38 | 16.41 | -3.36% | 98,717 | 163,783,502 |
| 2025-03-18 | 17 | 17.13 | 16.63 | 16.98 | -0.47% | 119,004 | 200,392,650 |
| 2025-03-17 | 17.38 | 17.79 | 16.99 | 17.06 | -1.44% | 125,183 | 215,959,356 |
| 2025-03-14 | 17.04 | 17.46 | 16.79 | 17.31 | +1.58% | 116,014 | 198,589,559 |
| 2025-03-13 | 17.88 | 18.2 | 17.01 | 17.04 | -4.54% | 126,959 | 221,592,630 |
| 2025-03-12 | 17.74 | 18.23 | 17.59 | 17.85 | +2.12% | 131,399 | 234,767,492 |
| 2025-03-11 | 18.23 | 18.3 | 17.23 | 17.48 | -5% | 171,100 | 301,157,026 |
| 2025-03-10 | 18.85 | 18.86 | 18.04 | 18.4 | +0.38% | 126,675 | 233,646,981 |
| 2025-03-07 | 18.4 | 18.84 | 18.22 | 18.33 | -2.66% | 154,649 | 286,223,913 |
| 2025-03-06 | 18.17 | 19.09 | 18.05 | 18.83 | +3.63% | 226,945 | 424,944,730 |
| 2025-03-05 | 17.8 | 18.66 | 17.47 | 18.17 | -1.3% | 293,935 | 529,182,518 |
| 2025-03-04 | 18.02 | 19 | 18.01 | 18.41 | +6.6% | 489,949 | 911,136,199 |
| 2025-03-03 | 16.8 | 17.27 | 16.5 | 17.27 | +10% | 170,145 | 288,872,387 |
| 2025-02-28 | 14.66 | 16.06 | 14.46 | 15.7 | +6.59% | 310,507 | 476,526,044 |
| 2025-02-27 | 15.18 | 15.22 | 14.51 | 14.73 | -2.96% | 146,999 | 217,365,609 |
| 2025-02-26 | 14.8 | 15.29 | 14.7 | 15.18 | +3.05% | 163,750 | 245,457,845 |
| 2025-02-25 | 14.71 | 15.09 | 14.64 | 14.73 | -1.47% | 103,886 | 154,337,993 |
| 2025-02-24 | 15.01 | 15.2 | 14.77 | 14.95 | -1.06% | 130,935 | 196,010,524 |
| 2025-02-21 | 15.29 | 15.64 | 14.82 | 15.11 | -2.45% | 161,794 | 243,690,757 |
| 2025-02-20 | 15.2 | 16.1 | 14.9 | 15.49 | +2.04% | 176,470 | 272,422,339 |
| 2025-02-19 | 15.3 | 15.47 | 14.88 | 15.18 | -1.43% | 135,119 | 204,418,599 |
| 2025-02-18 | 16.07 | 16.19 | 15.31 | 15.4 | -3.57% | 128,433 | 201,741,974 |
| 2025-02-17 | 15.39 | 16.1 | 15.2 | 15.97 | +3.84% | 169,282 | 267,721,400 |
| 2025-02-14 | 15.96 | 16.17 | 15.26 | 15.38 | -3.88% | 150,329 | 236,279,371 |
| 2025-02-13 | 16.43 | 16.55 | 15.7 | 16 | -4.99% | 180,444 | 289,432,088 |
| 2025-02-12 | 16.6 | 16.97 | 16.35 | 16.84 | +1.75% | 124,408 | 208,025,816 |
| 2025-02-11 | 17.02 | 17.26 | 16.51 | 16.55 | -2.42% | 129,335 | 216,058,245 |
| 2025-02-10 | 16.18 | 17.11 | 16 | 16.96 | +4.89% | 198,541 | 328,483,683 |
| 2025-02-07 | 15.68 | 16.58 | 15.59 | 16.17 | +4.12% | 218,870 | 353,853,577 |
| 2025-02-06 | 15.53 | 16.05 | 15.35 | 15.53 | +0.19% | 176,624 | 277,577,670 |
| 2025-02-05 | 15.39 | 15.8 | 14.29 | 15.5 | 0% | 230,214 | 347,258,576 |
| 2025-01-27 | 14.22 | 16.28 | 14.22 | 15.5 | -0.19% | 278,812 | 425,764,534 |
| 2025-01-24 | 16.71 | 16.73 | 15.53 | 15.53 | -9.97% | 77,347 | 122,125,133 |
| 2025-01-23 | 18.9 | 19.44 | 17.15 | 17.25 | -8.73% | 328,536 | 585,684,566 |
| 2025-01-22 | 20.65 | 20.78 | 18.85 | 18.9 | -8.74% | 161,297 | 317,257,991 |
| 2025-01-21 | 21 | 21.13 | 20.54 | 20.71 | -1.33% | 73,148 | 151,916,635 |
| 2025-01-20 | 21.49 | 21.85 | 20.88 | 20.99 | -1.73% | 84,404 | 180,821,517 |
| 2025-01-17 | 21.47 | 21.78 | 21.25 | 21.36 | -1.2% | 59,824 | 128,555,183 |
| 2025-01-16 | 21.53 | 22.2 | 21.25 | 21.62 | +0.79% | 77,132 | 167,057,374 |
| 2025-01-15 | 21.75 | 22.2 | 21.31 | 21.45 | -1.29% | 87,988 | 190,339,808 |
| 2025-01-14 | 20.42 | 22.19 | 20.28 | 21.73 | +6.16% | 104,069 | 221,866,156 |
| 2025-01-13 | 20.95 | 21 | 20.22 | 20.47 | -1.73% | 62,054 | 127,737,828 |
| 2025-01-10 | 21.75 | 21.77 | 20.83 | 20.83 | -3.79% | 79,184 | 167,465,503 |
| 2025-01-09 | 20.98 | 22 | 20.86 | 21.65 | +1.5% | 88,749 | 190,690,289 |
| 2025-01-08 | 20.5 | 21.6 | 20.24 | 21.33 | +2.7% | 119,511 | 250,311,883 |
| 2025-01-07 | 20.76 | 20.94 | 20.12 | 20.77 | +0.05% | 96,182 | 198,245,782 |
| 2025-01-06 | 20.6 | 21.25 | 19.8 | 20.76 | +0.78% | 107,759 | 221,746,081 |
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：