股票概览
15.65
-0.95%
-0.15
15.81
开盘价
15.88
最高价
15.41
最低价
75,976
成交量
数据更新至: 2025-03-25
技术指标
15.85
MA5 (5日均线)
15.96
MA10 (10日均线)
15.74
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 | 15.81 | 15.88 | 15.41 | 15.65 | -0.95% | 75,976 | 118,441,623 |
| 2025-03-24 | 15.83 | 16.1 | 15.63 | 15.8 | -0.38% | 128,332 | 203,170,559 |
| 2025-03-21 | 15.72 | 16.04 | 15.66 | 15.86 | +0.13% | 121,078 | 191,698,029 |
| 2025-03-20 | 16.03 | 16.09 | 15.82 | 15.84 | -1.49% | 93,117 | 148,436,100 |
| 2025-03-19 | 16 | 16.36 | 15.85 | 16.08 | +0.12% | 155,095 | 250,867,477 |
| 2025-03-18 | 16.33 | 16.44 | 15.9 | 16.06 | -1.71% | 178,771 | 287,393,249 |
| 2025-03-17 | 16.31 | 16.57 | 16.23 | 16.34 | -0.85% | 203,976 | 333,627,446 |
| 2025-03-14 | 15.59 | 16.54 | 15.59 | 16.48 | +5.71% | 326,141 | 530,027,166 |
| 2025-03-13 | 15.75 | 15.98 | 15.39 | 15.59 | -1.76% | 134,955 | 211,596,608 |
| 2025-03-12 | 15.68 | 16.03 | 15.57 | 15.87 | +1.47% | 168,530 | 266,478,520 |
| 2025-03-11 | 15.1 | 15.69 | 15.1 | 15.64 | +2.22% | 135,141 | 207,825,385 |
| 2025-03-10 | 15.07 | 15.33 | 15.05 | 15.3 | +1.12% | 105,296 | 159,620,739 |
| 2025-03-07 | 15.19 | 15.34 | 15.05 | 15.13 | -1.24% | 123,018 | 186,541,491 |
| 2025-03-06 | 15.27 | 15.4 | 15.08 | 15.32 | +0.46% | 139,354 | 212,779,635 |
| 2025-03-05 | 15.48 | 15.55 | 15.04 | 15.25 | -1.99% | 152,097 | 231,054,373 |
| 2025-03-04 | 15.52 | 15.65 | 15.4 | 15.56 | -0.89% | 128,181 | 198,950,591 |
| 2025-03-03 | 16.03 | 16.4 | 15.54 | 15.7 | -2.85% | 296,719 | 474,704,493 |
| 2025-02-28 | 16.25 | 16.99 | 15.97 | 16.16 | +2.08% | 398,363 | 657,214,650 |
| 2025-02-27 | 15.25 | 15.85 | 15.2 | 15.83 | +3.8% | 281,036 | 439,335,280 |
| 2025-02-26 | 14.91 | 15.25 | 14.9 | 15.25 | +2.28% | 141,127 | 212,608,628 |
| 2025-02-25 | 14.85 | 15.06 | 14.77 | 14.91 | -0.73% | 114,311 | 170,776,931 |
| 2025-02-24 | 15.27 | 15.38 | 14.86 | 15.02 | -1.64% | 165,602 | 249,578,363 |
| 2025-02-21 | 15.32 | 15.55 | 15.11 | 15.27 | -0.72% | 140,657 | 214,578,089 |
| 2025-02-20 | 15.21 | 15.71 | 15.12 | 15.38 | +1.25% | 134,526 | 207,815,082 |
| 2025-02-19 | 15.33 | 15.39 | 15.1 | 15.19 | -0.33% | 131,751 | 200,319,430 |
| 2025-02-18 | 15.82 | 15.83 | 15.11 | 15.24 | -3.91% | 153,694 | 237,479,180 |
| 2025-02-17 | 15.49 | 15.89 | 15.3 | 15.86 | +2.32% | 170,394 | 265,964,948 |
| 2025-02-14 | 15.59 | 15.7 | 15.43 | 15.5 | -0.9% | 100,371 | 156,000,856 |
| 2025-02-13 | 15.62 | 15.88 | 15.52 | 15.64 | +0.26% | 170,635 | 267,763,698 |
| 2025-02-12 | 15.52 | 15.6 | 15.33 | 15.6 | +0.71% | 113,320 | 175,129,875 |
| 2025-02-11 | 15.64 | 15.77 | 15.3 | 15.49 | -0.96% | 130,179 | 201,627,014 |
| 2025-02-10 | 15.12 | 15.66 | 14.98 | 15.64 | +3.58% | 171,223 | 262,868,269 |
| 2025-02-07 | 14.8 | 15.3 | 14.69 | 15.1 | +1.96% | 159,005 | 239,415,081 |
| 2025-02-06 | 14.51 | 14.89 | 14.4 | 14.81 | +2.14% | 98,428 | 144,704,699 |
| 2025-02-05 | 14.63 | 14.69 | 14.43 | 14.5 | -0.28% | 72,159 | 104,836,384 |
| 2025-01-27 | 14.82 | 15 | 14.52 | 14.54 | -1.49% | 85,019 | 125,287,748 |
| 2025-01-24 | 14.75 | 14.85 | 14.61 | 14.76 | -0.07% | 82,559 | 121,642,130 |
| 2025-01-23 | 14.8 | 15.04 | 14.66 | 14.77 | +1.3% | 111,282 | 165,447,610 |
| 2025-01-22 | 15.02 | 15.02 | 14.52 | 14.58 | -3.44% | 120,702 | 177,634,782 |
| 2025-01-21 | 15.12 | 15.17 | 14.77 | 15.1 | +0.13% | 85,309 | 127,771,471 |
| 2025-01-20 | 15.25 | 15.32 | 14.9 | 15.08 | +0.33% | 96,234 | 145,530,546 |
| 2025-01-17 | 14.95 | 15.19 | 14.76 | 15.03 | +0.13% | 107,483 | 161,325,717 |
| 2025-01-16 | 14.89 | 15.4 | 14.72 | 15.01 | +0.87% | 113,252 | 170,318,345 |
| 2025-01-15 | 15 | 15.07 | 14.81 | 14.88 | -0.4% | 95,657 | 142,877,122 |
| 2025-01-14 | 14.37 | 14.94 | 14.35 | 14.94 | +4.18% | 121,014 | 178,116,884 |
| 2025-01-13 | 14.13 | 14.4 | 13.96 | 14.34 | +0.28% | 85,574 | 121,770,679 |
| 2025-01-10 | 14.88 | 14.91 | 14.3 | 14.3 | -3.77% | 98,763 | 143,828,659 |
| 2025-01-09 | 14.84 | 15.19 | 14.73 | 14.86 | -0.93% | 109,683 | 163,356,743 |
| 2025-01-08 | 15.05 | 15.18 | 14.54 | 15 | -0.2% | 112,942 | 167,839,273 |
| 2025-01-07 | 14.8 | 15.05 | 14.62 | 15.03 | +1.69% | 127,605 | 189,055,150 |
| 2025-01-06 | 15.15 | 15.43 | 14.6 | 14.78 | -4.34% | 166,141 | 248,099,914 |
| 2025-01-03 | 16.6 | 16.69 | 15.35 | 15.45 | -6.53% | 163,866 | 260,468,452 |
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：