股票概览
15
-0.6%
-0.09
15.06
开盘价
15.46
最高价
14.8
最低价
27,395
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.30
MA10 (10日均线)
15.08
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 | 15.06 | 15.46 | 14.8 | 15 | -0.6% | 27,395 | 41,340,122 |
| 2025-03-24 | 15.41 | 15.56 | 14.8 | 15.09 | -2.65% | 42,978 | 64,989,683 |
| 2025-03-21 | 15.6 | 16.1 | 15.35 | 15.5 | -1.21% | 67,439 | 105,180,214 |
| 2025-03-20 | 15.46 | 15.83 | 15.42 | 15.69 | +1.16% | 41,535 | 65,188,380 |
| 2025-03-19 | 15.63 | 15.69 | 15.42 | 15.51 | -0.77% | 39,383 | 61,135,097 |
| 2025-03-18 | 15.3 | 15.85 | 15.25 | 15.63 | +2.09% | 84,399 | 131,693,693 |
| 2025-03-17 | 15.13 | 15.34 | 15 | 15.31 | +1.39% | 34,088 | 51,766,827 |
| 2025-03-14 | 14.91 | 15.12 | 14.73 | 15.1 | +0.67% | 30,398 | 45,520,024 |
| 2025-03-13 | 15.18 | 15.24 | 14.78 | 15 | -1.19% | 29,844 | 44,650,577 |
| 2025-03-12 | 15.15 | 15.28 | 15.08 | 15.18 | +0.2% | 34,208 | 51,954,434 |
| 2025-03-11 | 14.99 | 15.15 | 14.86 | 15.15 | +0.13% | 29,754 | 44,657,063 |
| 2025-03-10 | 14.91 | 15.21 | 14.91 | 15.13 | +1.48% | 45,645 | 68,838,121 |
| 2025-03-07 | 14.81 | 15.03 | 14.73 | 14.91 | +0.68% | 31,070 | 46,241,429 |
| 2025-03-06 | 14.81 | 14.97 | 14.76 | 14.81 | 0% | 34,564 | 51,284,171 |
| 2025-03-05 | 14.74 | 14.84 | 14.51 | 14.81 | +0.2% | 28,856 | 42,294,945 |
| 2025-03-04 | 14.41 | 14.93 | 14.32 | 14.78 | +2.21% | 38,894 | 57,110,941 |
| 2025-03-03 | 14.6 | 14.81 | 14.4 | 14.46 | -1.57% | 50,844 | 74,307,948 |
| 2025-02-28 | 15.08 | 15.95 | 14.61 | 14.69 | -1.74% | 84,363 | 127,975,777 |
| 2025-02-27 | 14.86 | 15.13 | 14.58 | 14.95 | +0.74% | 57,377 | 85,431,132 |
| 2025-02-26 | 14.68 | 14.95 | 14.65 | 14.84 | +0.95% | 47,642 | 70,642,787 |
| 2025-02-25 | 14.3 | 14.89 | 14.22 | 14.7 | +2.44% | 50,075 | 73,004,607 |
| 2025-02-24 | 14.18 | 14.58 | 14.12 | 14.35 | +1.06% | 34,006 | 48,726,655 |
| 2025-02-21 | 14.33 | 14.34 | 14.08 | 14.2 | -1.05% | 26,302 | 37,312,887 |
| 2025-02-20 | 14.35 | 14.42 | 14.22 | 14.35 | -0.14% | 22,110 | 31,640,590 |
| 2025-02-19 | 13.97 | 14.39 | 13.96 | 14.37 | +2.64% | 26,991 | 38,495,318 |
| 2025-02-18 | 14.4 | 14.48 | 13.9 | 14 | -3.25% | 32,432 | 46,018,360 |
| 2025-02-17 | 14.3 | 14.5 | 14.27 | 14.47 | +0.98% | 26,733 | 38,426,222 |
| 2025-02-14 | 14.36 | 14.63 | 14.26 | 14.33 | -0.28% | 30,108 | 43,424,923 |
| 2025-02-13 | 14.72 | 14.76 | 14.31 | 14.37 | -2.38% | 30,931 | 44,845,406 |
| 2025-02-12 | 14.66 | 14.76 | 14.57 | 14.72 | +0.34% | 24,210 | 35,552,686 |
| 2025-02-11 | 14.84 | 14.88 | 14.5 | 14.67 | -0.81% | 23,553 | 34,483,439 |
| 2025-02-10 | 14.76 | 14.83 | 14.66 | 14.79 | +0.2% | 26,676 | 39,304,278 |
| 2025-02-07 | 14.68 | 14.96 | 14.61 | 14.76 | +0.48% | 34,900 | 51,666,111 |
| 2025-02-06 | 14.35 | 14.69 | 14.33 | 14.69 | +2.01% | 24,427 | 35,438,012 |
| 2025-02-05 | 14.51 | 14.6 | 14.2 | 14.4 | -0.35% | 30,270 | 43,642,064 |
| 2025-01-27 | 14.92 | 14.96 | 14.45 | 14.45 | -3.15% | 41,812 | 61,259,995 |
| 2025-01-24 | 14.44 | 14.97 | 14.42 | 14.92 | +2.97% | 40,787 | 60,157,284 |
| 2025-01-23 | 14.45 | 14.97 | 14.45 | 14.49 | +1.05% | 45,363 | 66,493,975 |
| 2025-01-22 | 14.43 | 14.57 | 14.28 | 14.34 | -1.1% | 23,351 | 33,619,792 |
| 2025-01-21 | 14.61 | 14.7 | 14.28 | 14.5 | -0.62% | 27,466 | 39,806,514 |
| 2025-01-20 | 14.35 | 14.77 | 14.18 | 14.59 | +2.17% | 37,369 | 54,311,553 |
| 2025-01-17 | 14.39 | 14.45 | 14.13 | 14.28 | +0.21% | 28,108 | 40,056,112 |
| 2025-01-16 | 14.61 | 14.61 | 14.12 | 14.25 | -0.56% | 26,840 | 38,417,526 |
| 2025-01-15 | 14.26 | 14.71 | 14 | 14.33 | +0.49% | 36,519 | 52,700,066 |
| 2025-01-14 | 13.54 | 14.38 | 13.54 | 14.26 | +5.63% | 39,924 | 55,939,673 |
| 2025-01-13 | 13.31 | 13.53 | 13.03 | 13.5 | +0.9% | 21,850 | 29,153,044 |
| 2025-01-10 | 13.76 | 13.89 | 13.38 | 13.38 | -2.55% | 22,130 | 30,228,640 |
| 2025-01-09 | 13.69 | 13.8 | 13.58 | 13.73 | +0.22% | 19,356 | 26,571,559 |
| 2025-01-08 | 13.6 | 13.74 | 13.21 | 13.7 | -0.29% | 24,256 | 32,883,992 |
| 2025-01-07 | 13.69 | 13.82 | 13.47 | 13.74 | +0.29% | 22,855 | 31,234,274 |
| 2025-01-06 | 13.4 | 13.71 | 12.98 | 13.7 | +1.93% | 41,972 | 56,595,051 |
| 2025-01-03 | 14 | 14.1 | 13.34 | 13.44 | -4% | 38,033 | 51,955,022 |
| 2025-01-02 | 14.48 | 14.6 | 13.88 | 14 | -3.25% | 38,937 | 55,526,085 |
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：