股票概览
15.21
+1.54%
+0.23
14.98
开盘价
15.24
最高价
14.81
最低价
8,778
成交量
数据更新至: 2025-03-25
技术指标
15.44
MA5 (5日均线)
15.62
MA10 (10日均线)
16.02
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 | 14.98 | 15.24 | 14.81 | 15.21 | +1.54% | 8,778 | 13,232,591 |
| 2025-03-24 | 15.54 | 15.54 | 14.7 | 14.98 | -2.79% | 16,085 | 24,100,753 |
| 2025-03-21 | 15.55 | 15.71 | 15.3 | 15.41 | -1.6% | 13,895 | 21,500,726 |
| 2025-03-20 | 15.75 | 15.9 | 15.64 | 15.66 | -1.69% | 17,429 | 27,400,584 |
| 2025-03-19 | 16.01 | 16.38 | 15.61 | 15.93 | 0% | 25,326 | 40,369,958 |
| 2025-03-18 | 15.85 | 16.07 | 15.65 | 15.93 | +0.76% | 16,795 | 26,655,151 |
| 2025-03-17 | 15.85 | 16.16 | 15.76 | 15.81 | +0.38% | 16,510 | 26,253,707 |
| 2025-03-14 | 15.5 | 15.86 | 15.36 | 15.75 | +1.22% | 16,434 | 25,791,393 |
| 2025-03-13 | 15.91 | 15.96 | 15.31 | 15.56 | -2.38% | 19,026 | 29,656,757 |
| 2025-03-12 | 16.35 | 16.4 | 15.9 | 15.94 | -1.67% | 16,969 | 27,409,384 |
| 2025-03-11 | 16.08 | 16.21 | 15.77 | 16.21 | -0.43% | 16,930 | 27,018,855 |
| 2025-03-10 | 15.82 | 16.36 | 15.7 | 16.28 | +2.91% | 19,122 | 30,869,974 |
| 2025-03-07 | 16.24 | 16.24 | 15.66 | 15.82 | -2.65% | 22,220 | 35,101,286 |
| 2025-03-06 | 15.9 | 16.57 | 15.61 | 16.25 | +2.52% | 24,817 | 40,021,506 |
| 2025-03-05 | 16.36 | 16.36 | 15.48 | 15.85 | -3.12% | 24,930 | 39,287,291 |
| 2025-03-04 | 16.2 | 16.45 | 16.08 | 16.36 | -0.12% | 15,488 | 25,208,814 |
| 2025-03-03 | 16.3 | 16.9 | 16.21 | 16.38 | +0.55% | 26,370 | 43,783,091 |
| 2025-02-28 | 17.12 | 17.21 | 16.13 | 16.29 | -5.07% | 36,176 | 60,105,733 |
| 2025-02-27 | 17.48 | 17.7 | 16.92 | 17.16 | -2.72% | 36,412 | 62,828,794 |
| 2025-02-26 | 16.86 | 17.78 | 16.86 | 17.64 | +4.01% | 53,795 | 93,229,671 |
| 2025-02-25 | 16.23 | 17.37 | 16.17 | 16.96 | +3.67% | 47,332 | 79,657,549 |
| 2025-02-24 | 16.39 | 16.61 | 16.2 | 16.36 | -1.45% | 26,810 | 43,922,660 |
| 2025-02-21 | 16.6 | 16.75 | 16.33 | 16.6 | 0% | 24,793 | 41,041,661 |
| 2025-02-20 | 16.76 | 16.84 | 16.18 | 16.6 | -0.54% | 27,183 | 44,850,074 |
| 2025-02-19 | 16.35 | 16.87 | 16.15 | 16.69 | +2.64% | 34,623 | 57,668,449 |
| 2025-02-18 | 16.8 | 17.39 | 16.2 | 16.26 | -3.1% | 39,158 | 66,059,591 |
| 2025-02-17 | 16.07 | 17.06 | 16.06 | 16.78 | +3.9% | 35,675 | 59,422,324 |
| 2025-02-14 | 16.08 | 16.65 | 16.04 | 16.15 | +0.25% | 25,175 | 41,041,720 |
| 2025-02-13 | 16.35 | 16.58 | 16.11 | 16.11 | -1.71% | 21,819 | 35,598,917 |
| 2025-02-12 | 16.3 | 16.4 | 15.96 | 16.39 | +0.86% | 24,154 | 39,065,646 |
| 2025-02-11 | 16.66 | 16.72 | 16.03 | 16.25 | -1.87% | 23,510 | 38,133,519 |
| 2025-02-10 | 16.4 | 16.58 | 15.94 | 16.56 | +0.98% | 26,253 | 42,739,966 |
| 2025-02-07 | 15.92 | 16.65 | 15.66 | 16.4 | +3.47% | 44,360 | 72,485,177 |
| 2025-02-06 | 15.23 | 15.95 | 15.03 | 15.85 | +3.87% | 29,058 | 45,252,649 |
| 2025-02-05 | 15.39 | 15.6 | 15.12 | 15.26 | +1.13% | 18,393 | 28,242,346 |
| 2025-01-27 | 15.98 | 16.2 | 15.03 | 15.09 | -6.1% | 31,750 | 49,151,172 |
| 2025-01-24 | 15 | 16.5 | 14.85 | 16.07 | +7.06% | 51,168 | 81,995,193 |
| 2025-01-23 | 14.96 | 15.33 | 14.96 | 15.01 | +1.56% | 28,875 | 43,850,145 |
| 2025-01-22 | 15.31 | 15.31 | 14.7 | 14.78 | -3.15% | 28,884 | 42,969,527 |
| 2025-01-21 | 15.87 | 16.06 | 15.18 | 15.26 | -4.15% | 26,867 | 41,403,378 |
| 2025-01-20 | 15.8 | 16.16 | 15.48 | 15.92 | +1.27% | 25,547 | 40,564,533 |
| 2025-01-17 | 16.52 | 16.61 | 15.62 | 15.72 | -5.3% | 40,794 | 65,013,345 |
| 2025-01-16 | 16.51 | 17.33 | 16.38 | 16.6 | 0% | 30,993 | 52,176,542 |
| 2025-01-15 | 16.5 | 17.4 | 16.26 | 16.6 | +0.06% | 34,590 | 58,225,193 |
| 2025-01-14 | 15.76 | 16.61 | 15.68 | 16.59 | +5.2% | 22,005 | 35,725,593 |
| 2025-01-13 | 15.39 | 15.77 | 15.15 | 15.77 | +1.41% | 12,558 | 19,492,764 |
| 2025-01-10 | 16.22 | 16.5 | 15.52 | 15.55 | -5.36% | 16,374 | 26,072,703 |
| 2025-01-09 | 16.03 | 16.66 | 15.66 | 16.43 | +2.75% | 25,307 | 41,089,427 |
| 2025-01-08 | 16.19 | 16.19 | 15.39 | 15.99 | -1.24% | 14,578 | 23,091,077 |
| 2025-01-07 | 15.73 | 16.19 | 15.54 | 16.19 | +3.19% | 14,871 | 23,523,292 |
| 2025-01-06 | 16.13 | 16.21 | 15.5 | 15.69 | -2.73% | 17,542 | 27,748,393 |
| 2025-01-03 | 16.75 | 16.89 | 16.02 | 16.13 | -3.7% | 18,230 | 29,922,441 |
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：