股票概览
15.29
0%
0
15.29
开盘价
15.45
最高价
15.08
最低价
8,024
成交量
数据更新至: 2025-03-25
技术指标
15.28
MA5 (5日均线)
15.40
MA10 (10日均线)
15.02
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 | 15.29 | 15.45 | 15.08 | 15.29 | 0% | 8,024 | 12,183,363 |
| 2025-03-24 | 15.24 | 15.55 | 15.12 | 15.29 | +0.46% | 18,871 | 28,887,157 |
| 2025-03-21 | 15.18 | 15.5 | 15.18 | 15.22 | -0.91% | 14,998 | 23,014,594 |
| 2025-03-20 | 15.18 | 15.51 | 15.12 | 15.36 | +0.66% | 24,644 | 37,598,219 |
| 2025-03-19 | 15.93 | 16.38 | 15.25 | 15.26 | -3.54% | 34,067 | 52,983,773 |
| 2025-03-18 | 15.63 | 15.88 | 15.3 | 15.82 | +1.41% | 27,437 | 42,660,488 |
| 2025-03-17 | 15.6 | 15.8 | 15.51 | 15.6 | +0.97% | 23,980 | 37,575,084 |
| 2025-03-14 | 15.5 | 15.65 | 15.35 | 15.45 | +0.39% | 23,074 | 35,703,562 |
| 2025-03-13 | 15.3 | 15.46 | 15.26 | 15.39 | +0.46% | 17,909 | 27,492,344 |
| 2025-03-12 | 15.23 | 15.53 | 15.09 | 15.32 | +0.33% | 22,389 | 34,221,299 |
| 2025-03-11 | 14.75 | 15.35 | 14.66 | 15.27 | +2.41% | 24,152 | 36,372,470 |
| 2025-03-10 | 14.77 | 14.99 | 14.75 | 14.91 | +1.22% | 21,918 | 32,596,074 |
| 2025-03-07 | 14.68 | 14.75 | 14.56 | 14.73 | +0.34% | 14,606 | 21,430,636 |
| 2025-03-06 | 14.68 | 14.83 | 14.58 | 14.68 | 0% | 18,544 | 27,232,697 |
| 2025-03-05 | 14.57 | 14.73 | 14.26 | 14.68 | +1.03% | 20,978 | 30,444,368 |
| 2025-03-04 | 14.31 | 14.55 | 14.22 | 14.53 | +0.76% | 13,642 | 19,641,192 |
| 2025-03-03 | 14.55 | 14.8 | 14.31 | 14.42 | -0.55% | 22,338 | 32,542,415 |
| 2025-02-28 | 14.45 | 14.58 | 14.3 | 14.5 | +0.07% | 21,585 | 31,234,633 |
| 2025-02-27 | 14.29 | 14.55 | 14.22 | 14.49 | +1.9% | 23,617 | 34,057,031 |
| 2025-02-26 | 14.17 | 14.32 | 14.1 | 14.22 | +0.71% | 14,194 | 20,141,535 |
| 2025-02-25 | 14.42 | 14.59 | 14.1 | 14.12 | -2.75% | 23,670 | 33,977,866 |
| 2025-02-24 | 13.98 | 14.59 | 13.93 | 14.52 | +3.64% | 38,409 | 54,965,677 |
| 2025-02-21 | 14.25 | 14.32 | 13.92 | 14.01 | -2.16% | 22,274 | 31,209,593 |
| 2025-02-20 | 14.15 | 14.39 | 14.11 | 14.32 | +1.27% | 14,670 | 20,910,086 |
| 2025-02-19 | 14.15 | 14.18 | 14 | 14.14 | +0.07% | 15,670 | 22,095,197 |
| 2025-02-18 | 14.42 | 14.5 | 14.05 | 14.13 | -2.01% | 18,493 | 26,444,110 |
| 2025-02-17 | 14.58 | 14.62 | 14.33 | 14.42 | -0.76% | 16,440 | 23,781,644 |
| 2025-02-14 | 14.73 | 14.73 | 14.44 | 14.53 | -0.82% | 15,049 | 21,911,361 |
| 2025-02-13 | 14.32 | 14.89 | 14.32 | 14.65 | -1.28% | 17,307 | 25,525,084 |
| 2025-02-12 | 14.9 | 14.95 | 14.69 | 14.84 | -0.4% | 18,791 | 27,853,789 |
| 2025-02-11 | 14.97 | 15.08 | 14.8 | 14.9 | -0.6% | 19,945 | 29,748,860 |
| 2025-02-10 | 14.57 | 15.08 | 14.46 | 14.99 | +2.81% | 37,482 | 55,541,784 |
| 2025-02-07 | 14.51 | 14.78 | 14.41 | 14.58 | +0.21% | 25,209 | 36,782,879 |
| 2025-02-06 | 14.6 | 14.65 | 14.25 | 14.55 | -0.61% | 28,579 | 41,322,295 |
| 2025-02-05 | 14.68 | 14.69 | 14.26 | 14.64 | +0.9% | 26,136 | 37,836,876 |
| 2025-01-27 | 13.88 | 14.53 | 13.71 | 14.51 | +4.54% | 37,041 | 52,915,652 |
| 2025-01-24 | 13.66 | 13.92 | 13.59 | 13.88 | +1.31% | 16,299 | 22,436,335 |
| 2025-01-23 | 13.9 | 14.08 | 13.68 | 13.7 | -1.3% | 20,990 | 29,130,045 |
| 2025-01-22 | 14.03 | 14.15 | 13.5 | 13.88 | -2.25% | 38,284 | 52,559,262 |
| 2025-01-21 | 14.5 | 14.58 | 14.06 | 14.2 | -1.53% | 21,426 | 30,425,451 |
| 2025-01-20 | 14.17 | 14.67 | 14.12 | 14.42 | +2.27% | 28,072 | 40,531,659 |
| 2025-01-17 | 14.68 | 14.68 | 14.08 | 14.1 | -4.21% | 31,042 | 44,108,024 |
| 2025-01-16 | 14.54 | 14.95 | 14.32 | 14.72 | +1.38% | 26,107 | 38,511,943 |
| 2025-01-15 | 14.61 | 14.8 | 14.41 | 14.52 | -0.68% | 20,247 | 29,504,561 |
| 2025-01-14 | 14.01 | 14.69 | 14 | 14.62 | +3.69% | 27,406 | 39,459,779 |
| 2025-01-13 | 14 | 14.33 | 13.63 | 14.1 | +0.36% | 29,465 | 41,440,800 |
| 2025-01-10 | 14.63 | 14.67 | 14.03 | 14.05 | -3.9% | 32,684 | 46,673,482 |
| 2025-01-09 | 14.81 | 15.05 | 14.61 | 14.62 | -2.66% | 26,333 | 38,904,106 |
| 2025-01-08 | 14.89 | 15.05 | 14.48 | 15.02 | +0.87% | 36,685 | 54,358,971 |
| 2025-01-07 | 14.66 | 14.95 | 14.24 | 14.89 | +0.81% | 43,520 | 64,010,214 |
| 2025-01-06 | 14.49 | 15.06 | 13.72 | 14.77 | +2.21% | 45,446 | 66,043,337 |
| 2025-01-03 | 14.97 | 15.27 | 14.31 | 14.45 | -3.54% | 61,739 | 90,789,474 |
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：