股票概览
15.58
-0.19%
-0.03
15.68
开盘价
15.68
最高价
15.06
最低价
14,770
成交量
数据更新至: 2025-03-25
技术指标
16.30
MA5 (5日均线)
16.66
MA10 (10日均线)
16.54
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 | 15.68 | 15.68 | 15.06 | 15.58 | -0.19% | 14,770 | 22,784,910 |
| 2025-03-24 | 16.55 | 16.55 | 15.35 | 15.61 | -5.45% | 22,276 | 35,246,320 |
| 2025-03-21 | 16.96 | 17.07 | 16.33 | 16.51 | -2.6% | 18,172 | 30,174,311 |
| 2025-03-20 | 16.99 | 17.16 | 16.68 | 16.95 | +0.47% | 14,287 | 24,165,913 |
| 2025-03-19 | 17 | 17.26 | 16.65 | 16.87 | -1.29% | 11,437 | 19,353,088 |
| 2025-03-18 | 16.96 | 17.22 | 16.86 | 17.09 | +0.83% | 13,179 | 22,483,366 |
| 2025-03-17 | 17.06 | 17.4 | 16.85 | 16.95 | -1.17% | 14,274 | 24,203,276 |
| 2025-03-14 | 16.79 | 17.25 | 16.46 | 17.15 | +2.51% | 18,745 | 31,546,300 |
| 2025-03-13 | 17.13 | 17.13 | 16.43 | 16.73 | -2.34% | 15,462 | 25,872,625 |
| 2025-03-12 | 17.02 | 17.34 | 16.86 | 17.13 | +1.6% | 20,077 | 34,345,185 |
| 2025-03-11 | 16.91 | 17.08 | 16.63 | 16.86 | -1.29% | 15,447 | 26,002,505 |
| 2025-03-10 | 16.6 | 17.2 | 16.45 | 17.08 | +4.27% | 27,723 | 46,979,289 |
| 2025-03-07 | 17 | 17 | 16.25 | 16.38 | -2.09% | 14,461 | 23,878,980 |
| 2025-03-06 | 16.38 | 16.9 | 16.38 | 16.73 | +2.14% | 12,683 | 21,232,970 |
| 2025-03-05 | 16.47 | 16.65 | 16.11 | 16.38 | -1.03% | 13,525 | 22,055,489 |
| 2025-03-04 | 15.97 | 16.67 | 15.93 | 16.55 | +3.12% | 13,517 | 22,153,203 |
| 2025-03-03 | 15.72 | 16.35 | 15.57 | 16.05 | +3.28% | 18,576 | 29,866,268 |
| 2025-02-28 | 16.28 | 16.35 | 15.5 | 15.54 | -4.25% | 19,618 | 31,037,777 |
| 2025-02-27 | 16.22 | 16.58 | 15.98 | 16.23 | -1.64% | 12,994 | 21,093,776 |
| 2025-02-26 | 16.97 | 16.98 | 16.3 | 16.5 | +0.55% | 13,505 | 22,308,752 |
| 2025-02-25 | 16.16 | 16.58 | 16.14 | 16.41 | +0.12% | 11,780 | 19,321,845 |
| 2025-02-24 | 16.36 | 16.6 | 16.1 | 16.39 | +0.49% | 16,684 | 27,282,108 |
| 2025-02-21 | 16.35 | 16.45 | 15.85 | 16.31 | -0.06% | 16,236 | 26,404,994 |
| 2025-02-20 | 16.06 | 16.56 | 16.06 | 16.32 | +1.43% | 14,565 | 23,728,433 |
| 2025-02-19 | 15.77 | 16.3 | 15.59 | 16.09 | +2.03% | 14,507 | 23,297,081 |
| 2025-02-18 | 16.58 | 16.6 | 15.66 | 15.77 | -5.11% | 22,956 | 37,155,730 |
| 2025-02-17 | 16.68 | 17.28 | 16.32 | 16.62 | +0.61% | 29,792 | 50,033,307 |
| 2025-02-14 | 15.96 | 16.53 | 15.69 | 16.52 | +4.56% | 25,130 | 40,752,746 |
| 2025-02-13 | 16.07 | 16.18 | 15.6 | 15.8 | -1.13% | 13,812 | 21,974,324 |
| 2025-02-12 | 16.15 | 16.28 | 15.87 | 15.98 | -0.68% | 11,642 | 18,675,572 |
| 2025-02-11 | 16.04 | 16.34 | 15.79 | 16.09 | +0.31% | 15,232 | 24,500,143 |
| 2025-02-10 | 15.56 | 16.11 | 15.42 | 16.04 | +3.55% | 13,040 | 20,648,255 |
| 2025-02-07 | 15.38 | 15.75 | 15.31 | 15.49 | -0.06% | 9,938 | 15,492,907 |
| 2025-02-06 | 15.01 | 15.58 | 14.9 | 15.5 | +2.85% | 12,198 | 18,674,786 |
| 2025-02-05 | 14.56 | 15.07 | 14.56 | 15.07 | +3.5% | 11,617 | 17,384,744 |
| 2025-01-27 | 14.55 | 14.9 | 14.49 | 14.56 | +0.28% | 10,416 | 15,318,599 |
| 2025-01-24 | 14.32 | 14.65 | 14.09 | 14.52 | +0.69% | 14,243 | 20,517,374 |
| 2025-01-23 | 14.46 | 14.56 | 14.15 | 14.42 | +1.34% | 10,900 | 15,724,472 |
| 2025-01-22 | 13.94 | 14.45 | 13.83 | 14.23 | +1.72% | 13,277 | 18,904,443 |
| 2025-01-21 | 14.03 | 14.25 | 13.66 | 13.99 | +0.43% | 12,590 | 17,553,847 |
| 2025-01-20 | 13.76 | 14.14 | 13.65 | 13.93 | +2.28% | 11,281 | 15,720,030 |
| 2025-01-17 | 13.5 | 13.88 | 13.48 | 13.62 | -0.07% | 11,772 | 16,090,566 |
| 2025-01-16 | 13.7 | 13.92 | 13.56 | 13.63 | +0.22% | 13,803 | 18,959,676 |
| 2025-01-15 | 13.83 | 13.88 | 13.48 | 13.6 | -1.16% | 9,318 | 12,676,679 |
| 2025-01-14 | 12.97 | 13.84 | 12.97 | 13.76 | +6.09% | 18,900 | 25,534,252 |
| 2025-01-13 | 12.78 | 13.31 | 12.38 | 12.97 | +1.81% | 11,727 | 15,090,309 |
| 2025-01-10 | 13.24 | 13.35 | 12.71 | 12.74 | -3.26% | 12,073 | 15,628,456 |
| 2025-01-09 | 13.29 | 13.29 | 12.89 | 13.17 | +0.38% | 7,748 | 10,189,592 |
| 2025-01-08 | 13.32 | 13.43 | 12.66 | 13.12 | -1.72% | 14,785 | 19,283,628 |
| 2025-01-07 | 12.9 | 13.38 | 12.8 | 13.35 | +3.57% | 11,324 | 14,817,821 |
| 2025-01-06 | 12.93 | 13.16 | 12.45 | 12.89 | 0% | 11,814 | 15,240,163 |
| 2025-01-03 | 13.49 | 13.95 | 12.83 | 12.89 | -4.45% | 15,894 | 20,876,841 |
| 2025-01-02 | 13.79 | 14.19 | 13.38 | 13.49 | -1.46% | 20,964 | 28,953,178 |
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：