股票概览
15.56
-0.06%
-0.01
15.51
开盘价
15.67
最高价
15.32
最低价
9,493
成交量
数据更新至: 2025-03-25
技术指标
15.88
MA5 (5日均线)
16.03
MA10 (10日均线)
16.04
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 | 15.51 | 15.67 | 15.32 | 15.56 | -0.06% | 9,493 | 14,714,681 |
| 2025-03-24 | 15.78 | 15.94 | 15.3 | 15.57 | -1.77% | 17,990 | 28,062,825 |
| 2025-03-21 | 16.16 | 16.18 | 15.78 | 15.85 | -2.52% | 22,174 | 35,398,486 |
| 2025-03-20 | 16.12 | 16.44 | 16.1 | 16.26 | +0.62% | 26,233 | 42,726,241 |
| 2025-03-19 | 16.32 | 16.33 | 16.1 | 16.16 | -0.98% | 14,167 | 22,960,057 |
| 2025-03-18 | 16.27 | 16.38 | 16.17 | 16.32 | +0.18% | 22,416 | 36,554,292 |
| 2025-03-17 | 16.16 | 16.34 | 16.06 | 16.29 | +0.87% | 24,220 | 39,322,977 |
| 2025-03-14 | 15.96 | 16.15 | 15.82 | 16.15 | +1.19% | 17,330 | 27,800,262 |
| 2025-03-13 | 16.01 | 16.13 | 15.8 | 15.96 | -1.12% | 16,893 | 26,874,937 |
| 2025-03-12 | 16.13 | 16.25 | 16.01 | 16.14 | +0.25% | 24,957 | 40,288,562 |
| 2025-03-11 | 15.98 | 16.15 | 15.87 | 16.1 | +0.12% | 14,484 | 23,185,856 |
| 2025-03-10 | 16.2 | 16.25 | 15.96 | 16.08 | -0.68% | 18,837 | 30,307,266 |
| 2025-03-07 | 16.07 | 16.28 | 16.06 | 16.19 | +0.31% | 18,285 | 29,585,251 |
| 2025-03-06 | 16.1 | 16.18 | 15.95 | 16.14 | +0.88% | 20,471 | 32,945,825 |
| 2025-03-05 | 16.07 | 16.08 | 15.87 | 16 | -0.06% | 14,565 | 23,238,483 |
| 2025-03-04 | 15.82 | 16.1 | 15.76 | 16.01 | +1.39% | 20,034 | 32,061,901 |
| 2025-03-03 | 15.89 | 16.16 | 15.72 | 15.79 | -0.44% | 21,053 | 33,595,801 |
| 2025-02-28 | 16.18 | 16.28 | 15.8 | 15.86 | -2.04% | 21,127 | 33,725,252 |
| 2025-02-27 | 16.2 | 16.31 | 15.97 | 16.19 | -0.31% | 22,022 | 35,558,621 |
| 2025-02-26 | 16.02 | 16.35 | 15.98 | 16.24 | +1.31% | 25,141 | 40,771,188 |
| 2025-02-25 | 15.72 | 16.28 | 15.69 | 16.03 | +0.44% | 31,651 | 50,715,628 |
| 2025-02-24 | 16.46 | 16.48 | 15.84 | 15.96 | +0.57% | 35,200 | 56,440,208 |
| 2025-02-21 | 15.81 | 15.91 | 15.72 | 15.87 | +0.38% | 26,621 | 42,148,809 |
| 2025-02-20 | 15.73 | 15.84 | 15.62 | 15.81 | +0.7% | 23,174 | 36,452,075 |
| 2025-02-19 | 15.42 | 15.72 | 15.41 | 15.7 | +1.36% | 21,169 | 33,104,502 |
| 2025-02-18 | 15.62 | 15.73 | 15.38 | 15.49 | -0.96% | 20,023 | 31,244,361 |
| 2025-02-17 | 15.6 | 15.86 | 15.56 | 15.64 | +0.58% | 22,149 | 34,688,315 |
| 2025-02-14 | 15.46 | 15.61 | 15.42 | 15.55 | +0.78% | 17,370 | 26,972,551 |
| 2025-02-13 | 15.85 | 15.85 | 15.43 | 15.43 | -1.97% | 26,221 | 40,933,118 |
| 2025-02-12 | 15.68 | 15.75 | 15.56 | 15.74 | +0.45% | 19,472 | 30,522,592 |
| 2025-02-11 | 15.63 | 15.68 | 15.5 | 15.67 | +0.38% | 20,284 | 31,635,865 |
| 2025-02-10 | 15.5 | 15.65 | 15.41 | 15.61 | +0.71% | 22,933 | 35,654,415 |
| 2025-02-07 | 15.45 | 15.64 | 15.35 | 15.5 | +1.04% | 28,033 | 43,461,016 |
| 2025-02-06 | 15.08 | 15.35 | 15 | 15.34 | +1.59% | 21,434 | 32,697,269 |
| 2025-02-05 | 15.23 | 15.28 | 15 | 15.1 | -0.26% | 19,449 | 29,451,924 |
| 2025-01-27 | 15.27 | 15.35 | 15.1 | 15.14 | -0.39% | 18,855 | 28,660,292 |
| 2025-01-24 | 14.89 | 15.2 | 14.87 | 15.2 | +1.88% | 20,592 | 31,076,086 |
| 2025-01-23 | 15.01 | 15.26 | 14.91 | 14.92 | -0.2% | 21,322 | 32,175,172 |
| 2025-01-22 | 15.11 | 15.11 | 14.86 | 14.95 | -1.12% | 12,398 | 18,548,296 |
| 2025-01-21 | 15.18 | 15.25 | 15.01 | 15.12 | 0% | 11,251 | 16,994,977 |
| 2025-01-20 | 15.03 | 15.21 | 14.96 | 15.12 | +1.34% | 19,091 | 28,859,011 |
| 2025-01-17 | 14.84 | 14.99 | 14.72 | 14.92 | +0.47% | 14,214 | 21,147,077 |
| 2025-01-16 | 14.9 | 15.23 | 14.78 | 14.85 | -0.34% | 23,411 | 35,048,017 |
| 2025-01-15 | 15.08 | 15.12 | 14.8 | 14.9 | -0.93% | 14,448 | 21,532,433 |
| 2025-01-14 | 14.47 | 15.08 | 14.35 | 15.04 | +4.81% | 19,678 | 29,225,440 |
| 2025-01-13 | 14.31 | 14.5 | 14.03 | 14.35 | -0.35% | 16,947 | 24,185,849 |
| 2025-01-10 | 14.92 | 15.02 | 14.37 | 14.4 | -3.03% | 17,880 | 26,228,821 |
| 2025-01-09 | 14.71 | 15.04 | 14.71 | 14.85 | 0% | 15,563 | 23,171,012 |
| 2025-01-08 | 14.97 | 15.05 | 14.49 | 14.85 | -1.59% | 24,952 | 36,896,738 |
| 2025-01-07 | 14.9 | 15.12 | 14.79 | 15.09 | +0.8% | 19,411 | 29,092,614 |
| 2025-01-06 | 14.69 | 15.21 | 14.28 | 14.97 | +0.88% | 27,894 | 41,365,583 |
| 2025-01-03 | 15.36 | 15.55 | 14.77 | 14.84 | -2.75% | 36,901 | 55,819,790 |
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：