股票概览
15.74
+0.58%
+0.09
15.6
开盘价
15.9
最高价
15.54
最低价
30,104
成交量
数据更新至: 2025-03-25
技术指标
16.00
MA5 (5日均线)
16.28
MA10 (10日均线)
16.23
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 | 15.6 | 15.9 | 15.54 | 15.74 | +0.58% | 30,104 | 47,315,950 |
| 2025-03-24 | 16.01 | 16.13 | 15.28 | 15.65 | -2.07% | 67,441 | 105,722,288 |
| 2025-03-21 | 16.2 | 16.35 | 15.92 | 15.98 | -1.84% | 50,527 | 81,277,601 |
| 2025-03-20 | 16.29 | 16.43 | 16.24 | 16.28 | -0.43% | 37,578 | 61,379,915 |
| 2025-03-19 | 16.71 | 16.71 | 16.23 | 16.35 | -2.45% | 64,394 | 105,372,863 |
| 2025-03-18 | 16.66 | 16.9 | 16.61 | 16.76 | +0.96% | 55,246 | 92,529,760 |
| 2025-03-17 | 16.97 | 17.05 | 16.56 | 16.6 | -0.84% | 66,299 | 110,669,554 |
| 2025-03-14 | 16.24 | 16.96 | 16.1 | 16.74 | +3.14% | 100,454 | 166,334,290 |
| 2025-03-13 | 16.46 | 16.52 | 16.05 | 16.23 | -1.52% | 64,015 | 103,888,730 |
| 2025-03-12 | 16.26 | 16.66 | 16.12 | 16.48 | +1.6% | 81,836 | 134,146,886 |
| 2025-03-11 | 15.9 | 16.36 | 15.82 | 16.22 | +0.68% | 49,708 | 80,095,525 |
| 2025-03-10 | 16.04 | 16.18 | 15.88 | 16.11 | +0.37% | 50,142 | 80,400,690 |
| 2025-03-07 | 16.19 | 16.33 | 15.97 | 16.05 | -0.86% | 56,314 | 90,952,192 |
| 2025-03-06 | 16.11 | 16.26 | 16.05 | 16.19 | +0.94% | 56,478 | 91,431,307 |
| 2025-03-05 | 16.03 | 16.12 | 15.83 | 16.04 | -0.12% | 39,697 | 63,435,755 |
| 2025-03-04 | 15.86 | 16.15 | 15.8 | 16.06 | +0.5% | 43,227 | 69,374,509 |
| 2025-03-03 | 15.73 | 16.22 | 15.61 | 15.98 | +1.78% | 65,892 | 105,186,666 |
| 2025-02-28 | 16.51 | 16.51 | 15.7 | 15.7 | -4.96% | 82,815 | 132,782,225 |
| 2025-02-27 | 16.73 | 16.93 | 16.28 | 16.52 | -2.07% | 96,258 | 159,329,035 |
| 2025-02-26 | 16.71 | 17.1 | 16.68 | 16.87 | +0.96% | 77,947 | 131,691,719 |
| 2025-02-25 | 16.69 | 16.93 | 16.6 | 16.71 | -1.12% | 68,319 | 114,465,492 |
| 2025-02-24 | 17.23 | 17.23 | 16.76 | 16.9 | -1.92% | 98,751 | 166,925,368 |
| 2025-02-21 | 17.3 | 17.41 | 17.06 | 17.23 | -0.58% | 131,976 | 227,127,927 |
| 2025-02-20 | 16.87 | 17.35 | 16.72 | 17.33 | +2.24% | 170,390 | 291,049,519 |
| 2025-02-19 | 15.99 | 17.04 | 15.93 | 16.95 | +5.94% | 181,418 | 301,891,008 |
| 2025-02-18 | 16.45 | 16.54 | 15.88 | 16 | -2.68% | 91,038 | 148,172,072 |
| 2025-02-17 | 16.02 | 16.47 | 16.01 | 16.44 | +2.43% | 93,645 | 152,792,133 |
| 2025-02-14 | 16 | 16.13 | 15.95 | 16.05 | +0.06% | 62,466 | 100,269,217 |
| 2025-02-13 | 16.41 | 16.43 | 16.04 | 16.04 | -2.2% | 93,543 | 151,266,501 |
| 2025-02-12 | 16.28 | 16.4 | 16.19 | 16.4 | +0.74% | 99,625 | 162,348,818 |
| 2025-02-11 | 16.12 | 16.63 | 16.03 | 16.28 | +0.8% | 116,967 | 190,589,396 |
| 2025-02-10 | 16.18 | 16.28 | 16.1 | 16.15 | 0% | 88,434 | 143,002,012 |
| 2025-02-07 | 16.24 | 16.34 | 15.97 | 16.15 | -0.55% | 134,272 | 217,343,950 |
| 2025-02-06 | 15.73 | 16.24 | 15.65 | 16.24 | +2.92% | 141,762 | 227,089,255 |
| 2025-02-05 | 15.49 | 15.98 | 15.3 | 15.78 | +2.4% | 129,365 | 202,904,046 |
| 2025-01-27 | 16.01 | 16.05 | 15.41 | 15.41 | -3.81% | 99,452 | 155,959,054 |
| 2025-01-24 | 15.95 | 16.09 | 15.87 | 16.02 | +0.13% | 102,114 | 163,282,317 |
| 2025-01-23 | 16.39 | 16.59 | 16 | 16 | -1.11% | 121,846 | 198,372,501 |
| 2025-01-22 | 16.34 | 16.47 | 16.13 | 16.18 | -1.82% | 103,383 | 168,398,972 |
| 2025-01-21 | 16.6 | 16.65 | 16.28 | 16.48 | -1.2% | 137,184 | 225,379,176 |
| 2025-01-20 | 16.69 | 16.94 | 16.45 | 16.68 | +0.91% | 185,297 | 308,689,335 |
| 2025-01-17 | 16.25 | 16.85 | 16.06 | 16.53 | +1.35% | 229,032 | 377,547,083 |
| 2025-01-16 | 16.47 | 16.55 | 15.96 | 16.31 | +0.87% | 186,747 | 303,899,990 |
| 2025-01-15 | 16.5 | 17.04 | 16.12 | 16.17 | +1.7% | 336,194 | 552,958,064 |
| 2025-01-14 | 14.56 | 15.9 | 14.46 | 15.9 | +10.03% | 118,151 | 182,373,962 |
| 2025-01-13 | 14.7 | 14.88 | 14.32 | 14.45 | -3.67% | 111,930 | 162,319,801 |
| 2025-01-10 | 15.65 | 15.7 | 14.98 | 15 | -5.24% | 150,289 | 230,314,592 |
| 2025-01-09 | 15.25 | 16.08 | 15.18 | 15.83 | +3.46% | 230,008 | 362,887,490 |
| 2025-01-08 | 14.54 | 15.73 | 14.41 | 15.3 | +2.62% | 161,007 | 245,512,950 |
| 2025-01-07 | 14.08 | 14.92 | 14.01 | 14.91 | +5.97% | 91,284 | 132,367,721 |
| 2025-01-06 | 14.03 | 14.38 | 13.77 | 14.07 | +0.29% | 46,924 | 66,250,272 |
| 2025-01-03 | 14.65 | 14.74 | 13.97 | 14.03 | -4.23% | 73,862 | 105,509,044 |
| 2025-01-02 | 15 | 15.15 | 14.47 | 14.65 | -2.85% | 71,290 | 105,864,832 |
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：