股票概览
15.38
+1.25%
+0.19
15.28
开盘价
15.49
最高价
14.97
最低价
33,649
成交量
数据更新至: 2025-03-25
技术指标
15.75
MA5 (5日均线)
16.39
MA10 (10日均线)
17.23
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 | 15.28 | 15.49 | 14.97 | 15.38 | +1.25% | 33,649 | 51,201,415 |
| 2025-03-24 | 15.41 | 15.5 | 14.91 | 15.19 | -1.75% | 45,523 | 69,163,084 |
| 2025-03-21 | 16.05 | 16.08 | 15.41 | 15.46 | -3.38% | 52,076 | 81,601,112 |
| 2025-03-20 | 16.68 | 16.72 | 15.96 | 16 | -4.25% | 82,786 | 133,438,784 |
| 2025-03-19 | 16.66 | 17.05 | 16.65 | 16.71 | -0.24% | 36,974 | 62,192,528 |
| 2025-03-18 | 16.85 | 17.23 | 16.6 | 16.75 | -0.12% | 61,167 | 103,130,900 |
| 2025-03-17 | 17.39 | 17.4 | 16.7 | 16.77 | -2.78% | 65,853 | 111,278,040 |
| 2025-03-14 | 17.06 | 17.3 | 16.66 | 17.25 | +1.89% | 46,592 | 79,369,218 |
| 2025-03-13 | 17.36 | 17.49 | 16.68 | 16.93 | -2.92% | 69,119 | 117,049,625 |
| 2025-03-12 | 17.49 | 17.83 | 17.3 | 17.44 | -0.23% | 65,357 | 114,512,786 |
| 2025-03-11 | 17.54 | 17.88 | 17.43 | 17.48 | -2.78% | 69,644 | 122,555,279 |
| 2025-03-10 | 18.99 | 19.33 | 17.8 | 17.98 | +0.33% | 108,804 | 198,460,498 |
| 2025-03-07 | 18.14 | 18.95 | 17.81 | 17.92 | -2.61% | 98,714 | 180,630,212 |
| 2025-03-06 | 17.97 | 18.69 | 17.94 | 18.4 | +1.66% | 112,521 | 206,421,422 |
| 2025-03-05 | 18.7 | 18.9 | 17.65 | 18.1 | -6.31% | 156,157 | 284,288,785 |
| 2025-03-04 | 17.6 | 19.38 | 17.51 | 19.32 | +8.11% | 166,618 | 310,838,163 |
| 2025-03-03 | 17.41 | 18.34 | 16.98 | 17.87 | +3.65% | 119,117 | 212,828,906 |
| 2025-02-28 | 18.05 | 18.21 | 17.11 | 17.24 | -5.27% | 91,059 | 159,575,426 |
| 2025-02-27 | 18.02 | 18.55 | 17.7 | 18.2 | 0% | 82,021 | 149,093,512 |
| 2025-02-26 | 18.52 | 18.68 | 17.9 | 18.2 | -1.67% | 101,352 | 184,162,034 |
| 2025-02-25 | 18.36 | 18.94 | 18.11 | 18.51 | -0.27% | 107,441 | 199,450,571 |
| 2025-02-24 | 19.25 | 19.25 | 18.31 | 18.56 | -3.68% | 139,005 | 259,073,918 |
| 2025-02-21 | 18.4 | 19.62 | 18.4 | 19.27 | +2.17% | 149,290 | 284,457,019 |
| 2025-02-20 | 19.09 | 21.22 | 18.64 | 18.86 | -4.17% | 246,201 | 485,410,183 |
| 2025-02-19 | 17.93 | 19.89 | 17.61 | 19.68 | +9.76% | 224,959 | 424,844,547 |
| 2025-02-18 | 18.99 | 18.99 | 17.7 | 17.93 | -7.24% | 214,231 | 391,066,302 |
| 2025-02-17 | 18 | 20.4 | 17.95 | 19.33 | +13.04% | 322,846 | 620,258,743 |
| 2025-02-14 | 14.24 | 17.1 | 14.24 | 17.1 | +20% | 170,721 | 271,917,879 |
| 2025-02-13 | 14.69 | 14.85 | 14.23 | 14.25 | -2.06% | 65,934 | 95,029,984 |
| 2025-02-12 | 14.59 | 14.97 | 14.4 | 14.55 | -1.09% | 81,578 | 119,181,525 |
| 2025-02-11 | 14.85 | 14.9 | 14.39 | 14.71 | -0.61% | 78,277 | 114,493,117 |
| 2025-02-10 | 14.09 | 15.24 | 14.09 | 14.8 | +5.56% | 136,642 | 201,567,373 |
| 2025-02-07 | 13.48 | 14.85 | 13.35 | 14.02 | +3.09% | 147,532 | 207,758,470 |
| 2025-02-06 | 12.21 | 13.75 | 12.13 | 13.6 | +10.21% | 84,479 | 110,588,448 |
| 2025-02-05 | 12.26 | 12.53 | 12.21 | 12.34 | +1.48% | 26,458 | 32,789,746 |
| 2025-01-27 | 12.16 | 12.34 | 12.01 | 12.16 | -0.49% | 22,687 | 27,667,331 |
| 2025-01-24 | 11.89 | 12.25 | 11.78 | 12.22 | +2.95% | 26,085 | 31,480,678 |
| 2025-01-23 | 11.81 | 12.07 | 11.72 | 11.87 | +0.94% | 29,791 | 35,506,400 |
| 2025-01-22 | 11.78 | 12.04 | 11.65 | 11.76 | -0.08% | 22,986 | 27,138,494 |
| 2025-01-21 | 11.92 | 12.06 | 11.66 | 11.77 | -1.42% | 14,730 | 17,342,031 |
| 2025-01-20 | 11.81 | 12.16 | 11.81 | 11.94 | +1.62% | 23,147 | 27,687,997 |
| 2025-01-17 | 11.63 | 11.79 | 11.46 | 11.75 | +1.03% | 15,944 | 18,563,726 |
| 2025-01-16 | 11.73 | 11.9 | 11.54 | 11.63 | -0.26% | 18,433 | 21,609,880 |
| 2025-01-15 | 11.79 | 11.84 | 11.53 | 11.66 | -1.19% | 17,143 | 19,893,367 |
| 2025-01-14 | 11.41 | 11.83 | 11.32 | 11.8 | +3.42% | 22,936 | 26,723,789 |
| 2025-01-13 | 11.2 | 11.48 | 11.02 | 11.41 | +1.88% | 17,646 | 19,969,193 |
| 2025-01-10 | 11.59 | 11.7 | 11.2 | 11.2 | -2.95% | 13,654 | 15,591,866 |
| 2025-01-09 | 11.59 | 11.77 | 11.53 | 11.54 | -1.28% | 14,687 | 17,065,450 |
| 2025-01-08 | 11.85 | 11.86 | 11.3 | 11.69 | -1.18% | 25,411 | 29,451,087 |
| 2025-01-07 | 11.88 | 11.95 | 11.61 | 11.83 | -0.42% | 21,211 | 24,979,301 |
| 2025-01-06 | 11.89 | 12.17 | 11.61 | 11.88 | +0.08% | 23,374 | 27,808,415 |
| 2025-01-03 | 12.11 | 12.3 | 11.76 | 11.87 | -1.74% | 34,046 | 40,963,295 |
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：