股票概览
15.71
+0.58%
+0.09
15.63
开盘价
15.91
最高价
15.39
最低价
15,225
成交量
数据更新至: 2025-03-25
技术指标
15.96
MA5 (5日均线)
16.17
MA10 (10日均线)
15.80
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 | 15.63 | 15.91 | 15.39 | 15.71 | +0.58% | 15,225 | 23,961,320 |
| 2025-03-24 | 16.21 | 16.48 | 15.26 | 15.62 | -4.35% | 41,796 | 65,674,153 |
| 2025-03-21 | 16.07 | 17.08 | 16.02 | 16.33 | +1.62% | 56,054 | 92,694,801 |
| 2025-03-20 | 16.15 | 16.28 | 15.92 | 16.07 | 0% | 17,309 | 27,845,134 |
| 2025-03-19 | 16.28 | 16.31 | 16.02 | 16.07 | -1.29% | 14,598 | 23,551,104 |
| 2025-03-18 | 16.32 | 16.51 | 16.12 | 16.28 | +0.56% | 19,965 | 32,565,305 |
| 2025-03-17 | 16.48 | 16.65 | 16.19 | 16.19 | -1.58% | 22,252 | 36,357,709 |
| 2025-03-14 | 16.4 | 16.6 | 16.2 | 16.45 | +0.12% | 21,410 | 35,060,200 |
| 2025-03-13 | 16.52 | 16.65 | 16.15 | 16.43 | -0.67% | 35,084 | 57,192,198 |
| 2025-03-12 | 16.76 | 16.92 | 16.49 | 16.54 | -0.42% | 31,188 | 51,972,862 |
| 2025-03-11 | 16.22 | 16.65 | 16.1 | 16.61 | +1.4% | 35,506 | 58,293,691 |
| 2025-03-10 | 15.9 | 16.99 | 15.9 | 16.38 | +3.41% | 58,446 | 96,189,362 |
| 2025-03-07 | 15.45 | 16.25 | 15.42 | 15.84 | +2% | 49,847 | 79,332,534 |
| 2025-03-06 | 15.29 | 15.66 | 15.18 | 15.53 | +1.57% | 33,179 | 51,149,625 |
| 2025-03-05 | 15.33 | 15.35 | 15.02 | 15.29 | +0.86% | 30,403 | 46,258,176 |
| 2025-03-04 | 14.63 | 15.24 | 14.63 | 15.16 | +2.92% | 37,763 | 56,931,550 |
| 2025-03-03 | 14.6 | 14.95 | 14.6 | 14.73 | +0.82% | 18,183 | 26,943,131 |
| 2025-02-28 | 15 | 15 | 14.56 | 14.61 | -3.31% | 21,441 | 31,624,653 |
| 2025-02-27 | 15.09 | 15.28 | 14.77 | 15.11 | +0.27% | 26,967 | 40,501,031 |
| 2025-02-26 | 15 | 15.23 | 14.92 | 15.07 | +0.47% | 26,963 | 40,660,584 |
| 2025-02-25 | 14.66 | 15.09 | 14.64 | 15 | +1.01% | 29,299 | 43,757,871 |
| 2025-02-24 | 14.99 | 15.1 | 14.68 | 14.85 | -0.47% | 29,934 | 44,612,292 |
| 2025-02-21 | 14.66 | 14.96 | 14.51 | 14.92 | +1.7% | 30,666 | 45,237,288 |
| 2025-02-20 | 14.57 | 14.67 | 14.4 | 14.67 | +1.59% | 19,729 | 28,735,959 |
| 2025-02-19 | 14.12 | 14.45 | 14.07 | 14.44 | +2.12% | 14,849 | 21,308,881 |
| 2025-02-18 | 14.44 | 14.46 | 14.06 | 14.14 | -2.01% | 14,240 | 20,305,405 |
| 2025-02-17 | 14.39 | 14.55 | 14.3 | 14.43 | -0.21% | 10,697 | 15,455,202 |
| 2025-02-14 | 14.58 | 14.58 | 14.31 | 14.46 | +0.14% | 10,217 | 14,717,703 |
| 2025-02-13 | 14.66 | 14.66 | 14.31 | 14.44 | -1.1% | 11,891 | 17,212,977 |
| 2025-02-12 | 14.62 | 14.62 | 14.37 | 14.6 | -0.07% | 18,345 | 26,602,322 |
| 2025-02-11 | 14.53 | 14.75 | 14.39 | 14.61 | +0.27% | 13,526 | 19,666,358 |
| 2025-02-10 | 14.5 | 14.65 | 14.37 | 14.57 | +0.14% | 10,676 | 15,493,736 |
| 2025-02-07 | 14.5 | 14.62 | 14.26 | 14.55 | +1.32% | 17,751 | 25,696,582 |
| 2025-02-06 | 14.04 | 14.38 | 13.93 | 14.36 | +2.06% | 22,530 | 31,960,847 |
| 2025-02-05 | 14.37 | 14.39 | 13.92 | 14.07 | -1.12% | 20,151 | 28,398,634 |
| 2025-01-27 | 14.99 | 15.02 | 14.22 | 14.23 | -5.26% | 26,679 | 38,742,167 |
| 2025-01-24 | 14.07 | 15.1 | 14.07 | 15.02 | +6.07% | 50,989 | 75,500,217 |
| 2025-01-23 | 13.74 | 14.5 | 13.66 | 14.16 | +2.91% | 32,105 | 45,765,940 |
| 2025-01-22 | 13.36 | 13.8 | 13.26 | 13.76 | +3.15% | 14,012 | 18,920,841 |
| 2025-01-21 | 13.49 | 13.63 | 13.27 | 13.34 | -0.97% | 6,627 | 8,845,752 |
| 2025-01-20 | 13.44 | 13.63 | 13.4 | 13.47 | +0.22% | 6,883 | 9,283,690 |
| 2025-01-17 | 13.35 | 13.49 | 13.26 | 13.44 | +0.3% | 6,065 | 8,129,447 |
| 2025-01-16 | 13.47 | 13.65 | 13.28 | 13.4 | -0.45% | 7,641 | 10,271,187 |
| 2025-01-15 | 13.45 | 13.52 | 13.33 | 13.46 | -0.44% | 6,746 | 9,071,014 |
| 2025-01-14 | 13.14 | 13.68 | 12.96 | 13.52 | +4% | 14,177 | 18,973,014 |
| 2025-01-13 | 12.93 | 13.1 | 12.75 | 13 | +0.08% | 7,221 | 9,365,972 |
| 2025-01-10 | 13.36 | 13.38 | 12.96 | 12.99 | -2.26% | 8,658 | 11,361,001 |
| 2025-01-09 | 13.1 | 13.33 | 13.04 | 13.29 | +1.45% | 8,312 | 10,970,159 |
| 2025-01-08 | 13.21 | 13.29 | 12.75 | 13.1 | -1.43% | 10,305 | 13,385,404 |
| 2025-01-07 | 13.02 | 13.29 | 12.95 | 13.29 | +1.14% | 7,846 | 10,283,907 |
| 2025-01-06 | 13.22 | 13.33 | 12.99 | 13.14 | -0.61% | 7,961 | 10,457,528 |
| 2025-01-03 | 13.78 | 13.79 | 13.22 | 13.22 | -3.64% | 11,063 | 14,903,034 |
| 2025-01-02 | 14.22 | 14.42 | 13.59 | 13.72 | -3.52% | 13,362 | 18,586,620 |
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：