股票概览
15.89
+0.06%
+0.01
15.85
开盘价
15.96
最高价
15.53
最低价
17,043
成交量
数据更新至: 2025-03-25
技术指标
16.53
MA5 (5日均线)
16.66
MA10 (10日均线)
16.66
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 | 15.85 | 15.96 | 15.53 | 15.89 | +0.06% | 17,043 | 26,860,547 |
| 2025-03-24 | 16.7 | 16.75 | 15.51 | 15.88 | -4.8% | 41,966 | 67,276,171 |
| 2025-03-21 | 16.99 | 17.1 | 16.6 | 16.68 | -2.28% | 26,730 | 44,829,121 |
| 2025-03-20 | 17.18 | 17.27 | 17.02 | 17.07 | -0.47% | 23,067 | 39,545,660 |
| 2025-03-19 | 17.26 | 17.33 | 17.08 | 17.15 | -0.58% | 30,055 | 51,641,193 |
| 2025-03-18 | 17.06 | 17.25 | 16.93 | 17.25 | +1.47% | 40,482 | 69,340,614 |
| 2025-03-17 | 16.7 | 17.16 | 16.61 | 17 | +2.41% | 43,754 | 74,264,357 |
| 2025-03-14 | 16.41 | 16.6 | 16.17 | 16.6 | +1.22% | 24,407 | 40,162,133 |
| 2025-03-13 | 16.61 | 16.68 | 16.21 | 16.4 | -1.38% | 20,747 | 33,970,928 |
| 2025-03-12 | 16.7 | 16.86 | 16.61 | 16.63 | +0.6% | 22,494 | 37,548,232 |
| 2025-03-11 | 16.55 | 16.65 | 16.35 | 16.53 | -1.02% | 21,574 | 35,537,064 |
| 2025-03-10 | 16.57 | 16.87 | 16.51 | 16.7 | +0.78% | 19,271 | 32,152,192 |
| 2025-03-07 | 16.77 | 16.77 | 16.51 | 16.57 | -1.25% | 28,749 | 47,771,237 |
| 2025-03-06 | 16.84 | 17 | 16.76 | 16.78 | -0.42% | 43,760 | 73,785,337 |
| 2025-03-05 | 16.9 | 17.05 | 16.7 | 16.85 | -0.41% | 37,127 | 62,378,425 |
| 2025-03-04 | 16.44 | 17.1 | 16.28 | 16.92 | +2.98% | 58,605 | 98,751,733 |
| 2025-03-03 | 16.27 | 16.78 | 16.17 | 16.43 | +0.92% | 30,268 | 49,961,183 |
| 2025-02-28 | 16.69 | 16.69 | 16.2 | 16.28 | -2.28% | 28,646 | 46,990,593 |
| 2025-02-27 | 16.88 | 16.9 | 16.48 | 16.66 | -1.65% | 34,287 | 57,180,869 |
| 2025-02-26 | 16.41 | 17.28 | 16.27 | 16.94 | +3.23% | 58,265 | 98,336,034 |
| 2025-02-25 | 16.31 | 16.65 | 16.23 | 16.41 | +0.18% | 30,972 | 51,119,560 |
| 2025-02-24 | 16.32 | 16.46 | 16.16 | 16.38 | +0.06% | 22,889 | 37,359,070 |
| 2025-02-21 | 16.29 | 16.42 | 16.14 | 16.37 | +0.49% | 23,731 | 38,653,955 |
| 2025-02-20 | 16.2 | 16.31 | 16.11 | 16.29 | +0.68% | 19,788 | 32,158,697 |
| 2025-02-19 | 15.93 | 16.24 | 15.92 | 16.18 | +1.63% | 20,459 | 33,080,133 |
| 2025-02-18 | 16.34 | 16.45 | 15.85 | 15.92 | -2.51% | 21,146 | 34,093,264 |
| 2025-02-17 | 16.01 | 16.33 | 15.94 | 16.33 | +2.51% | 28,194 | 45,645,688 |
| 2025-02-14 | 15.95 | 16.08 | 15.8 | 15.93 | -0.25% | 18,617 | 29,671,034 |
| 2025-02-13 | 16.39 | 16.43 | 15.93 | 15.97 | -2.8% | 28,713 | 46,296,800 |
| 2025-02-12 | 16.39 | 16.46 | 16.27 | 16.43 | +0.49% | 21,098 | 34,563,429 |
| 2025-02-11 | 16.44 | 16.44 | 16.26 | 16.35 | -0.43% | 16,370 | 26,761,599 |
| 2025-02-10 | 16.35 | 16.45 | 16.21 | 16.42 | +0.49% | 18,660 | 30,479,041 |
| 2025-02-07 | 16.48 | 16.55 | 16.21 | 16.34 | -0.85% | 35,299 | 57,959,119 |
| 2025-02-06 | 15.97 | 16.5 | 15.97 | 16.48 | +2.36% | 34,038 | 55,524,470 |
| 2025-02-05 | 15.98 | 16.17 | 15.92 | 16.1 | +0.88% | 21,897 | 35,155,965 |
| 2025-01-27 | 16.29 | 16.38 | 15.94 | 15.96 | +0.19% | 24,961 | 40,221,718 |
| 2025-01-24 | 15.81 | 15.95 | 15.65 | 15.93 | +0.38% | 20,195 | 31,923,646 |
| 2025-01-23 | 16.03 | 16.3 | 15.81 | 15.87 | +0.76% | 27,858 | 44,530,737 |
| 2025-01-22 | 15.71 | 16.04 | 15.69 | 15.75 | -1.32% | 20,137 | 31,981,819 |
| 2025-01-21 | 16.18 | 16.32 | 15.89 | 15.96 | -0.44% | 17,842 | 28,541,732 |
| 2025-01-20 | 15.95 | 16.13 | 15.82 | 16.03 | +1.46% | 21,081 | 33,755,560 |
| 2025-01-17 | 15.64 | 15.91 | 15.51 | 15.8 | +1.02% | 25,673 | 40,383,540 |
| 2025-01-16 | 15.59 | 15.85 | 15.38 | 15.64 | +0.32% | 26,422 | 41,171,705 |
| 2025-01-15 | 15.48 | 15.8 | 15.3 | 15.59 | +0.91% | 24,870 | 38,709,320 |
| 2025-01-14 | 14.76 | 15.45 | 14.52 | 15.45 | +5.25% | 27,798 | 42,263,873 |
| 2025-01-13 | 14.6 | 14.78 | 14.2 | 14.68 | +0.07% | 16,809 | 24,446,503 |
| 2025-01-10 | 15.1 | 15.27 | 14.67 | 14.67 | -3.42% | 21,592 | 32,396,241 |
| 2025-01-09 | 15 | 15.35 | 15 | 15.19 | +0.2% | 17,482 | 26,659,410 |
| 2025-01-08 | 15.02 | 15.24 | 14.58 | 15.16 | +1.2% | 27,205 | 40,678,596 |
| 2025-01-07 | 14.69 | 14.98 | 14.54 | 14.98 | +1.97% | 20,875 | 30,891,597 |
| 2025-01-06 | 14.48 | 14.88 | 14.05 | 14.69 | +0.96% | 24,622 | 35,829,641 |
| 2025-01-03 | 15.25 | 15.83 | 14.47 | 14.55 | -4.46% | 34,058 | 50,935,674 |
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：