股票概览
15.72
-1.19%
-0.19
15.98
开盘价
16.2
最高价
15.36
最低价
38,263
成交量
数据更新至: 2025-03-25
技术指标
16.88
MA5 (5日均线)
16.77
MA10 (10日均线)
16.52
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 | 15.98 | 16.2 | 15.36 | 15.72 | -1.19% | 38,263 | 59,810,868 |
| 2025-03-24 | 17.19 | 17.52 | 15.47 | 15.91 | -7.39% | 86,952 | 142,187,990 |
| 2025-03-21 | 17.31 | 18.04 | 17.12 | 17.18 | -4.24% | 75,085 | 130,912,786 |
| 2025-03-20 | 17.21 | 18.98 | 17.21 | 17.94 | +1.59% | 106,769 | 191,645,480 |
| 2025-03-19 | 17.31 | 18.38 | 17 | 17.66 | +1.96% | 140,211 | 249,005,940 |
| 2025-03-18 | 16.53 | 17.38 | 16.39 | 17.32 | +3.65% | 102,800 | 176,115,652 |
| 2025-03-17 | 16.38 | 16.89 | 16.01 | 16.71 | +2.08% | 58,081 | 95,865,247 |
| 2025-03-14 | 16.09 | 16.43 | 15.5 | 16.37 | +0.43% | 57,655 | 92,631,949 |
| 2025-03-13 | 16.48 | 16.8 | 15.9 | 16.3 | -1.51% | 57,777 | 93,773,019 |
| 2025-03-12 | 16.6 | 16.84 | 16.5 | 16.55 | -0.66% | 59,614 | 99,327,858 |
| 2025-03-11 | 16.4 | 16.71 | 16.09 | 16.66 | -0.6% | 59,110 | 97,336,005 |
| 2025-03-10 | 16.67 | 17.11 | 16.35 | 16.76 | -0.83% | 83,786 | 139,592,067 |
| 2025-03-07 | 17.13 | 17.24 | 16.49 | 16.9 | -4.68% | 131,750 | 221,993,352 |
| 2025-03-06 | 16.12 | 17.73 | 16.02 | 17.73 | +9.99% | 135,849 | 231,346,166 |
| 2025-03-05 | 16.33 | 16.6 | 15.89 | 16.12 | -3.01% | 85,491 | 137,482,503 |
| 2025-03-04 | 15.22 | 16.62 | 15.15 | 16.62 | +9.99% | 75,297 | 120,900,706 |
| 2025-03-03 | 15.16 | 15.56 | 14.99 | 15.11 | -0.33% | 19,126 | 29,216,339 |
| 2025-02-28 | 15.58 | 15.76 | 15.1 | 15.16 | -3.62% | 28,446 | 43,660,645 |
| 2025-02-27 | 15.82 | 15.99 | 15.32 | 15.73 | -0.76% | 38,560 | 60,350,192 |
| 2025-02-26 | 15.77 | 16.18 | 15.7 | 15.85 | +0.89% | 41,565 | 66,129,930 |
| 2025-02-25 | 15.8 | 16.01 | 15.64 | 15.71 | -2% | 43,513 | 68,770,619 |
| 2025-02-24 | 15.38 | 16.05 | 15.09 | 16.03 | +3.15% | 77,490 | 121,136,022 |
| 2025-02-21 | 15.41 | 16.5 | 15.41 | 15.54 | -0.26% | 66,876 | 105,311,763 |
| 2025-02-20 | 15.28 | 15.6 | 15.19 | 15.58 | +2.37% | 53,897 | 83,094,592 |
| 2025-02-19 | 14.78 | 15.32 | 14.65 | 15.22 | +2.7% | 42,075 | 63,498,063 |
| 2025-02-18 | 15.19 | 15.46 | 14.78 | 14.82 | -2.76% | 47,571 | 72,029,913 |
| 2025-02-17 | 14.98 | 15.52 | 14.71 | 15.24 | +2.21% | 66,781 | 101,435,166 |
| 2025-02-14 | 15.26 | 15.26 | 14.82 | 14.91 | -2.55% | 52,445 | 78,450,806 |
| 2025-02-13 | 15.79 | 15.81 | 15.15 | 15.3 | -3.23% | 102,222 | 157,975,500 |
| 2025-02-12 | 14.37 | 15.81 | 14.35 | 15.81 | +10.02% | 48,302 | 73,467,472 |
| 2025-02-11 | 14.55 | 14.57 | 14.24 | 14.37 | -1.17% | 20,419 | 29,283,514 |
| 2025-02-10 | 14.41 | 14.57 | 14.29 | 14.54 | +0.97% | 29,715 | 42,842,976 |
| 2025-02-07 | 14.51 | 14.68 | 14.2 | 14.4 | +0.49% | 35,118 | 50,663,274 |
| 2025-02-06 | 14.1 | 14.4 | 13.85 | 14.33 | +2.43% | 28,029 | 39,937,484 |
| 2025-02-05 | 13.94 | 14.2 | 13.93 | 13.99 | +0.29% | 22,966 | 32,202,655 |
| 2025-01-27 | 14.25 | 14.37 | 13.93 | 13.95 | -2.17% | 25,214 | 35,653,713 |
| 2025-01-24 | 14.49 | 14.8 | 14.19 | 14.26 | -2.33% | 39,388 | 56,544,277 |
| 2025-01-23 | 14.42 | 15.22 | 14.27 | 14.6 | +2.24% | 53,817 | 78,935,963 |
| 2025-01-22 | 14.13 | 14.66 | 14.07 | 14.28 | -0.7% | 44,942 | 64,189,625 |
| 2025-01-21 | 13.94 | 14.65 | 13.73 | 14.38 | +4.05% | 67,167 | 95,502,174 |
| 2025-01-20 | 13.45 | 13.96 | 13.3 | 13.82 | +3.29% | 36,848 | 50,623,061 |
| 2025-01-17 | 13.55 | 13.55 | 13.14 | 13.38 | -1.47% | 26,475 | 35,395,680 |
| 2025-01-16 | 13.45 | 14.08 | 13.45 | 13.58 | +1.19% | 39,477 | 54,285,171 |
| 2025-01-15 | 13.58 | 13.65 | 13.31 | 13.42 | -0.67% | 23,552 | 31,681,158 |
| 2025-01-14 | 12.91 | 13.54 | 12.91 | 13.51 | +4.73% | 37,443 | 49,819,181 |
| 2025-01-13 | 12.8 | 13.05 | 12.5 | 12.9 | -1.6% | 33,265 | 42,687,232 |
| 2025-01-10 | 13.47 | 14.15 | 13.11 | 13.11 | -3.67% | 39,930 | 54,190,889 |
| 2025-01-09 | 13.99 | 14.08 | 13.58 | 13.61 | -2.23% | 38,492 | 52,879,830 |
| 2025-01-08 | 14.05 | 14.18 | 13.6 | 13.92 | -1.35% | 54,491 | 75,777,635 |
| 2025-01-07 | 13.2 | 14.41 | 13.17 | 14.11 | +6.89% | 66,166 | 90,249,911 |
| 2025-01-06 | 13.16 | 13.61 | 12.55 | 13.2 | -4.9% | 60,769 | 80,221,985 |
| 2025-01-03 | 15.01 | 15.02 | 13.88 | 13.88 | -9.99% | 74,967 | 105,096,147 |
| 2025-01-02 | 16.5 | 16.7 | 15.42 | 15.42 | -9.98% | 83,743 | 133,559,634 |
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：