股票概览
15.07
-1.7%
-0.26
15.41
开盘价
15.41
最高价
14.83
最低价
19,033
成交量
数据更新至: 2025-03-25
技术指标
15.82
MA5 (5日均线)
16.18
MA10 (10日均线)
16.31
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 | 15.41 | 15.41 | 14.83 | 15.07 | -1.7% | 19,033 | 28,623,034 |
| 2025-03-24 | 15.65 | 15.96 | 14.91 | 15.33 | -2.04% | 44,473 | 67,965,170 |
| 2025-03-21 | 16.2 | 16.47 | 15.65 | 15.65 | -4.75% | 38,129 | 60,861,761 |
| 2025-03-20 | 16.46 | 17.33 | 16.35 | 16.43 | -1.08% | 48,176 | 80,996,782 |
| 2025-03-19 | 17.18 | 17.18 | 16.43 | 16.61 | -3.65% | 37,959 | 63,352,153 |
| 2025-03-18 | 17.49 | 17.66 | 17 | 17.24 | -0.92% | 74,722 | 129,412,202 |
| 2025-03-17 | 16.71 | 17.54 | 16.48 | 17.4 | +5.07% | 87,445 | 149,215,155 |
| 2025-03-14 | 15.29 | 16.65 | 14.92 | 16.56 | +8.73% | 86,182 | 137,218,143 |
| 2025-03-13 | 16.24 | 16.24 | 15.01 | 15.23 | -6.28% | 74,905 | 115,414,533 |
| 2025-03-12 | 16.2 | 16.64 | 16.15 | 16.25 | +0.31% | 31,057 | 50,973,054 |
| 2025-03-11 | 16.04 | 16.28 | 15.7 | 16.2 | -0.86% | 28,105 | 45,217,760 |
| 2025-03-10 | 16.24 | 16.58 | 16 | 16.34 | +0.55% | 36,433 | 59,486,246 |
| 2025-03-07 | 16.54 | 16.99 | 16.14 | 16.25 | -1.81% | 41,014 | 67,774,984 |
| 2025-03-06 | 16.33 | 16.65 | 16.23 | 16.55 | +1.97% | 45,619 | 75,337,928 |
| 2025-03-05 | 16.41 | 16.6 | 15.93 | 16.23 | -0.43% | 34,239 | 55,455,574 |
| 2025-03-04 | 15.79 | 16.34 | 15.61 | 16.3 | +2.71% | 35,855 | 57,521,113 |
| 2025-03-03 | 15.83 | 16.4 | 15.6 | 15.87 | +0.19% | 42,334 | 67,786,083 |
| 2025-02-28 | 17 | 17.09 | 15.5 | 15.84 | -6.77% | 56,825 | 92,691,149 |
| 2025-02-27 | 17.88 | 17.88 | 16.78 | 16.99 | -4.71% | 66,612 | 114,579,486 |
| 2025-02-26 | 18.18 | 18.24 | 17.65 | 17.83 | -1.27% | 60,581 | 108,033,001 |
| 2025-02-25 | 17.94 | 18.47 | 17.52 | 18.06 | -1.1% | 78,378 | 141,307,787 |
| 2025-02-24 | 17.6 | 18.29 | 16.67 | 18.26 | +3.16% | 124,598 | 217,587,403 |
| 2025-02-21 | 17.74 | 17.78 | 17.09 | 17.7 | -0.23% | 83,673 | 146,357,129 |
| 2025-02-20 | 17.98 | 18.17 | 17.5 | 17.74 | -1.33% | 61,203 | 108,834,158 |
| 2025-02-19 | 17.4 | 18.05 | 17.35 | 17.98 | +1.75% | 63,731 | 113,572,761 |
| 2025-02-18 | 18 | 18.56 | 17.5 | 17.67 | -3.44% | 82,436 | 149,208,963 |
| 2025-02-17 | 18.91 | 19.44 | 18.03 | 18.3 | -5.86% | 118,471 | 221,844,750 |
| 2025-02-14 | 18.63 | 19.7 | 18.58 | 19.44 | +2.32% | 135,670 | 259,534,331 |
| 2025-02-13 | 18.41 | 19.48 | 17.9 | 19 | +3.26% | 168,612 | 316,423,290 |
| 2025-02-12 | 17.86 | 19.5 | 17.46 | 18.4 | -3.61% | 223,580 | 409,474,541 |
| 2025-02-11 | 15.96 | 19.09 | 15.84 | 19.09 | +19.99% | 207,156 | 381,419,420 |
| 2025-02-10 | 14.83 | 15.95 | 14.73 | 15.91 | +6.14% | 71,948 | 111,435,270 |
| 2025-02-07 | 14.65 | 15.9 | 14.58 | 14.99 | +2.39% | 75,438 | 113,626,388 |
| 2025-02-06 | 14.3 | 14.92 | 14.21 | 14.64 | +2.09% | 75,183 | 109,670,484 |
| 2025-02-05 | 14.3 | 14.53 | 14 | 14.34 | +2.5% | 30,750 | 44,058,921 |
| 2025-01-27 | 14.55 | 14.55 | 13.83 | 13.99 | -1.13% | 31,305 | 44,026,031 |
| 2025-01-24 | 13.69 | 14.28 | 13.6 | 14.15 | +3.36% | 24,460 | 34,158,144 |
| 2025-01-23 | 13.89 | 14.22 | 13.67 | 13.69 | -0.22% | 19,456 | 27,135,664 |
| 2025-01-22 | 13.8 | 13.99 | 13.55 | 13.72 | -1.22% | 17,309 | 23,787,398 |
| 2025-01-21 | 14.25 | 14.25 | 13.71 | 13.89 | -0.86% | 15,536 | 21,607,669 |
| 2025-01-20 | 13.95 | 14.15 | 13.76 | 14.01 | +0.86% | 14,895 | 20,867,058 |
| 2025-01-17 | 13.76 | 13.99 | 13.66 | 13.89 | +0.29% | 11,897 | 16,454,775 |
| 2025-01-16 | 13.84 | 14.08 | 13.69 | 13.85 | +0.51% | 14,031 | 19,481,064 |
| 2025-01-15 | 14.36 | 14.36 | 13.74 | 13.78 | -2.27% | 19,242 | 26,663,793 |
| 2025-01-14 | 13.27 | 14.13 | 13.22 | 14.1 | +7.39% | 25,853 | 35,594,641 |
| 2025-01-13 | 12.77 | 13.23 | 12.51 | 13.13 | +1.7% | 16,870 | 21,804,056 |
| 2025-01-10 | 13.52 | 13.69 | 12.9 | 12.91 | -4.3% | 16,311 | 21,658,740 |
| 2025-01-09 | 13.27 | 13.77 | 13.27 | 13.49 | +0.3% | 15,767 | 21,448,677 |
| 2025-01-08 | 13.67 | 13.74 | 12.9 | 13.45 | -1.61% | 20,177 | 26,949,569 |
| 2025-01-07 | 13.03 | 13.67 | 13.03 | 13.67 | +4.35% | 18,620 | 24,875,720 |
| 2025-01-06 | 13.31 | 13.54 | 12.55 | 13.1 | -1.95% | 22,171 | 28,978,841 |
| 2025-01-03 | 13.69 | 14.05 | 13.33 | 13.36 | -2.91% | 25,262 | 34,480,108 |
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：