股票概览
15.38
+1.79%
+0.27
15.15
开盘价
15.4
最高价
14.84
最低价
50,636
成交量
数据更新至: 2025-03-25
技术指标
15.54
MA5 (5日均线)
15.68
MA10 (10日均线)
16.28
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 | 15.15 | 15.4 | 14.84 | 15.38 | +1.79% | 50,636 | 76,579,203 |
| 2025-03-24 | 15.31 | 15.45 | 14.72 | 15.11 | -1.63% | 78,200 | 117,368,198 |
| 2025-03-21 | 15.8 | 15.96 | 15.3 | 15.36 | -3.4% | 72,799 | 113,096,504 |
| 2025-03-20 | 15.95 | 16.26 | 15.71 | 15.9 | -0.25% | 68,803 | 110,127,598 |
| 2025-03-19 | 15.88 | 16.48 | 15.81 | 15.94 | +0.38% | 109,657 | 176,720,007 |
| 2025-03-18 | 15.85 | 16.27 | 15.78 | 15.88 | +0.63% | 88,810 | 142,004,308 |
| 2025-03-17 | 15.93 | 15.98 | 15.42 | 15.78 | +0.13% | 82,086 | 128,805,943 |
| 2025-03-14 | 15.55 | 15.79 | 15.31 | 15.76 | +1.61% | 88,221 | 137,576,057 |
| 2025-03-13 | 16.05 | 16.21 | 15.35 | 15.51 | -4.32% | 125,941 | 196,802,638 |
| 2025-03-12 | 16.36 | 16.65 | 16.14 | 16.21 | -1.4% | 89,181 | 145,886,511 |
| 2025-03-11 | 16.05 | 16.49 | 16.03 | 16.44 | -0.6% | 89,042 | 145,178,977 |
| 2025-03-10 | 17.66 | 17.7 | 16.24 | 16.54 | +0.36% | 195,817 | 327,207,382 |
| 2025-03-07 | 17.04 | 17.04 | 16.38 | 16.48 | -3.29% | 108,895 | 181,680,716 |
| 2025-03-06 | 16.76 | 17.39 | 16.7 | 17.04 | +2.22% | 122,763 | 210,019,533 |
| 2025-03-05 | 16.66 | 16.83 | 16.31 | 16.67 | -0.48% | 77,267 | 127,784,525 |
| 2025-03-04 | 16 | 17 | 16 | 16.75 | +1.64% | 125,802 | 209,993,431 |
| 2025-03-03 | 15.8 | 16.95 | 15.7 | 16.48 | -2.89% | 210,571 | 345,777,082 |
| 2025-02-28 | 18.28 | 18.44 | 16.81 | 16.97 | -4.56% | 224,876 | 394,771,814 |
| 2025-02-27 | 17.5 | 17.9 | 17.23 | 17.78 | +1.2% | 149,943 | 263,121,824 |
| 2025-02-26 | 17.49 | 17.58 | 16.8 | 17.57 | +1.04% | 149,814 | 258,589,250 |
| 2025-02-25 | 17.32 | 17.8 | 17.09 | 17.39 | -1.92% | 161,261 | 281,371,056 |
| 2025-02-24 | 18.13 | 18.18 | 17.45 | 17.73 | -2.48% | 203,133 | 359,232,673 |
| 2025-02-21 | 18.05 | 18.5 | 17.7 | 18.18 | +0.39% | 246,080 | 444,718,668 |
| 2025-02-20 | 18.09 | 18.96 | 17.85 | 18.11 | +0.17% | 230,474 | 422,646,779 |
| 2025-02-19 | 17.6 | 18.5 | 17.21 | 18.08 | +3.31% | 277,085 | 496,072,288 |
| 2025-02-18 | 18.6 | 19 | 17.4 | 17.5 | -8.9% | 293,576 | 530,000,719 |
| 2025-02-17 | 18 | 20 | 17.77 | 19.21 | +9.77% | 491,175 | 940,879,984 |
| 2025-02-14 | 15.7 | 18.17 | 15.66 | 17.5 | +14.16% | 389,382 | 662,124,315 |
| 2025-02-13 | 15.6 | 15.66 | 15.02 | 15.33 | -1.48% | 147,221 | 225,835,643 |
| 2025-02-12 | 15.31 | 16.25 | 15.27 | 15.56 | -0.06% | 184,571 | 289,417,006 |
| 2025-02-11 | 15.65 | 15.98 | 15.1 | 15.57 | -1.58% | 225,650 | 351,193,479 |
| 2025-02-10 | 14.95 | 16.1 | 14.85 | 15.82 | +7.91% | 338,310 | 521,345,537 |
| 2025-02-07 | 14.29 | 15.06 | 14.21 | 14.66 | +3.17% | 271,494 | 400,709,335 |
| 2025-02-06 | 13.16 | 14.42 | 12.96 | 14.21 | +7.25% | 205,664 | 285,230,971 |
| 2025-02-05 | 12.43 | 13.32 | 12.43 | 13.25 | +8.34% | 135,755 | 177,187,886 |
| 2025-01-27 | 12.42 | 12.55 | 12.16 | 12.23 | -1.69% | 44,842 | 55,394,891 |
| 2025-01-24 | 12.06 | 12.45 | 11.92 | 12.44 | +2.64% | 60,421 | 73,832,890 |
| 2025-01-23 | 11.95 | 12.54 | 11.94 | 12.12 | +2.02% | 64,970 | 79,362,541 |
| 2025-01-22 | 11.99 | 11.99 | 11.83 | 11.88 | -0.83% | 25,559 | 30,399,531 |
| 2025-01-21 | 12.1 | 12.24 | 11.83 | 11.98 | -1.07% | 33,462 | 39,985,235 |
| 2025-01-20 | 12.07 | 12.27 | 11.93 | 12.11 | +1.34% | 34,470 | 41,759,276 |
| 2025-01-17 | 11.94 | 12.09 | 11.72 | 11.95 | +0.76% | 28,418 | 33,809,048 |
| 2025-01-16 | 12.09 | 12.25 | 11.79 | 11.86 | -1.08% | 40,652 | 48,675,016 |
| 2025-01-15 | 12.22 | 12.22 | 11.86 | 11.99 | -1.72% | 35,205 | 42,281,594 |
| 2025-01-14 | 11.55 | 12.2 | 11.43 | 12.2 | +6.09% | 51,123 | 60,981,892 |
| 2025-01-13 | 11.36 | 11.58 | 11.13 | 11.5 | +0.88% | 28,579 | 32,625,249 |
| 2025-01-10 | 11.95 | 12.06 | 11.4 | 11.4 | -3.72% | 38,031 | 44,381,180 |
| 2025-01-09 | 11.67 | 12.01 | 11.6 | 11.84 | +0.34% | 29,815 | 35,394,555 |
| 2025-01-08 | 12.12 | 12.12 | 11.46 | 11.8 | -2.64% | 55,965 | 65,833,892 |
| 2025-01-07 | 11.72 | 12.24 | 11.62 | 12.12 | +3.68% | 41,778 | 49,441,954 |
| 2025-01-06 | 11.75 | 12.03 | 11.49 | 11.69 | -0.76% | 53,875 | 63,446,020 |
| 2025-01-03 | 12.46 | 12.46 | 11.72 | 11.78 | -5.08% | 64,886 | 77,967,779 |
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：