股票概览
15.65
-0.19%
-0.03
15.55
开盘价
15.74
最高价
15.38
最低价
12,537
成交量
数据更新至: 2025-03-25
技术指标
16.25
MA5 (5日均线)
16.47
MA10 (10日均线)
16.70
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 | 15.55 | 15.74 | 15.38 | 15.65 | -0.19% | 12,537 | 19,475,738 |
| 2025-03-24 | 16.21 | 16.39 | 15.15 | 15.68 | -3.98% | 38,283 | 59,913,417 |
| 2025-03-21 | 16.69 | 16.85 | 16.21 | 16.33 | -3.32% | 31,186 | 51,193,345 |
| 2025-03-20 | 16.7 | 16.95 | 16.52 | 16.89 | +1.26% | 24,253 | 40,688,719 |
| 2025-03-19 | 16.74 | 16.95 | 16.45 | 16.68 | -0.89% | 23,422 | 39,083,350 |
| 2025-03-18 | 16.78 | 17.05 | 16.68 | 16.83 | +0.9% | 30,395 | 51,210,680 |
| 2025-03-17 | 16.7 | 16.85 | 16.52 | 16.68 | +0.12% | 22,049 | 36,806,810 |
| 2025-03-14 | 16.31 | 16.7 | 16.05 | 16.66 | +1.96% | 31,630 | 51,895,538 |
| 2025-03-13 | 16.95 | 16.98 | 16.05 | 16.34 | -3.6% | 34,836 | 56,948,376 |
| 2025-03-12 | 16.94 | 17.18 | 16.7 | 16.95 | +0.65% | 38,627 | 65,279,971 |
| 2025-03-11 | 16.41 | 16.89 | 16.38 | 16.84 | -0.06% | 31,453 | 52,324,510 |
| 2025-03-10 | 16.98 | 17.15 | 16.72 | 16.85 | -1% | 30,620 | 51,786,863 |
| 2025-03-07 | 17.08 | 17.46 | 16.8 | 17.02 | -0.93% | 31,141 | 53,221,249 |
| 2025-03-06 | 16.88 | 17.38 | 16.85 | 17.18 | +2.2% | 29,000 | 49,731,150 |
| 2025-03-05 | 17 | 17.02 | 16.4 | 16.81 | -0.24% | 29,488 | 49,237,225 |
| 2025-03-04 | 16.22 | 16.98 | 16.05 | 16.85 | +3.88% | 38,057 | 63,075,400 |
| 2025-03-03 | 16.3 | 16.65 | 15.97 | 16.22 | -0.25% | 44,603 | 72,987,347 |
| 2025-02-28 | 17.28 | 17.28 | 16.1 | 16.26 | -6.39% | 51,206 | 84,910,744 |
| 2025-02-27 | 17.99 | 18.45 | 16.9 | 17.37 | -3.02% | 49,300 | 86,188,126 |
| 2025-02-26 | 17.31 | 18.12 | 17.31 | 17.91 | +3.89% | 60,189 | 107,075,814 |
| 2025-02-25 | 16.9 | 17.54 | 16.88 | 17.24 | 0% | 33,942 | 58,446,879 |
| 2025-02-24 | 17.13 | 17.42 | 16.8 | 17.24 | +0.12% | 34,054 | 58,257,814 |
| 2025-02-21 | 17.1 | 17.28 | 16.7 | 17.22 | +1% | 37,383 | 63,712,326 |
| 2025-02-20 | 16.89 | 17.16 | 16.69 | 17.05 | +0.95% | 49,669 | 84,011,351 |
| 2025-02-19 | 16.29 | 17.4 | 16.29 | 16.89 | +7.24% | 77,757 | 131,218,799 |
| 2025-02-18 | 16.27 | 16.49 | 15.68 | 15.75 | -3.85% | 29,755 | 47,806,352 |
| 2025-02-17 | 16.11 | 16.4 | 16.05 | 16.38 | +1.49% | 21,764 | 35,397,253 |
| 2025-02-14 | 15.98 | 16.17 | 15.84 | 16.14 | +0.5% | 23,750 | 38,117,783 |
| 2025-02-13 | 16.5 | 16.5 | 15.87 | 16.06 | -2.67% | 28,161 | 45,297,653 |
| 2025-02-12 | 16.15 | 16.54 | 16.11 | 16.5 | +0.86% | 26,103 | 42,621,301 |
| 2025-02-11 | 16.33 | 16.45 | 16.03 | 16.36 | +0.25% | 26,911 | 43,658,610 |
| 2025-02-10 | 16 | 16.34 | 15.78 | 16.32 | +2.45% | 29,730 | 47,813,351 |
| 2025-02-07 | 16.2 | 16.41 | 15.73 | 15.93 | -1.18% | 35,116 | 56,491,403 |
| 2025-02-06 | 15.03 | 16.35 | 14.95 | 16.12 | +7.04% | 51,679 | 81,466,949 |
| 2025-02-05 | 15.06 | 15.24 | 14.65 | 15.06 | +1.96% | 27,439 | 41,284,279 |
| 2025-01-27 | 14.7 | 14.91 | 14.4 | 14.77 | +0.48% | 22,739 | 33,500,320 |
| 2025-01-24 | 14.28 | 14.75 | 14.15 | 14.7 | +3.45% | 22,891 | 33,059,239 |
| 2025-01-23 | 14.4 | 14.86 | 14.21 | 14.21 | -0.42% | 22,831 | 33,252,924 |
| 2025-01-22 | 14.21 | 14.53 | 14.12 | 14.27 | -0.7% | 14,955 | 21,417,380 |
| 2025-01-21 | 14.5 | 14.64 | 14.15 | 14.37 | -0.21% | 15,437 | 22,149,817 |
| 2025-01-20 | 14.45 | 14.54 | 14.22 | 14.4 | +0.28% | 19,321 | 27,871,239 |
| 2025-01-17 | 14.39 | 14.47 | 14.12 | 14.36 | -0.14% | 18,177 | 26,037,138 |
| 2025-01-16 | 14.36 | 14.64 | 14.14 | 14.38 | +0.84% | 19,109 | 27,482,102 |
| 2025-01-15 | 14.63 | 14.69 | 14.18 | 14.26 | -2.19% | 23,636 | 33,927,113 |
| 2025-01-14 | 13.58 | 14.61 | 13.48 | 14.58 | +8.16% | 29,301 | 41,622,637 |
| 2025-01-13 | 13.41 | 13.65 | 12.93 | 13.48 | +0.9% | 22,085 | 29,466,959 |
| 2025-01-10 | 14.05 | 14.24 | 13.36 | 13.36 | -4.91% | 23,099 | 31,824,242 |
| 2025-01-09 | 13.85 | 14.29 | 13.85 | 14.05 | +0.5% | 18,424 | 26,031,586 |
| 2025-01-08 | 14.2 | 14.22 | 13.48 | 13.98 | -1.55% | 26,101 | 36,263,919 |
| 2025-01-07 | 13.76 | 14.22 | 13.65 | 14.2 | +3.65% | 24,903 | 34,748,352 |
| 2025-01-06 | 13.79 | 13.96 | 13.22 | 13.7 | -0.94% | 23,643 | 32,312,320 |
| 2025-01-03 | 14.67 | 14.8 | 13.81 | 13.83 | -5.27% | 32,696 | 46,436,285 |
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：