股票概览
15.8
-0.25%
-0.04
15.8
开盘价
15.9
最高价
15.46
最低价
10,938
成交量
数据更新至: 2025-03-25
技术指标
15.99
MA5 (5日均线)
16.08
MA10 (10日均线)
16.08
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 | 15.8 | 15.9 | 15.46 | 15.8 | -0.25% | 10,938 | 17,229,874 |
| 2025-03-24 | 15.9 | 16.15 | 15.15 | 15.84 | -0.75% | 21,550 | 33,630,785 |
| 2025-03-21 | 16.12 | 16.2 | 15.78 | 15.96 | -0.75% | 13,588 | 21,682,043 |
| 2025-03-20 | 16.12 | 16.23 | 16.03 | 16.08 | -1.17% | 9,610 | 15,487,549 |
| 2025-03-19 | 16.34 | 16.36 | 16.02 | 16.27 | -0.18% | 18,039 | 29,181,023 |
| 2025-03-18 | 16.44 | 16.66 | 16.3 | 16.3 | -0.73% | 15,003 | 24,607,374 |
| 2025-03-17 | 16.29 | 16.56 | 16.11 | 16.42 | +1.61% | 16,097 | 26,310,152 |
| 2025-03-14 | 16.07 | 16.31 | 15.82 | 16.16 | +0.62% | 14,668 | 23,605,407 |
| 2025-03-13 | 15.94 | 16.12 | 15.63 | 16.06 | +0.75% | 20,434 | 32,534,019 |
| 2025-03-12 | 15.99 | 16.16 | 15.85 | 15.94 | -0.62% | 34,198 | 54,794,158 |
| 2025-03-11 | 16.46 | 16.59 | 15.87 | 16.04 | -2.73% | 53,187 | 85,687,778 |
| 2025-03-10 | 16.36 | 16.65 | 16.25 | 16.49 | +0.79% | 15,406 | 25,324,181 |
| 2025-03-07 | 16.29 | 16.57 | 16.24 | 16.36 | -0.06% | 11,954 | 19,603,606 |
| 2025-03-06 | 16.23 | 16.66 | 16.06 | 16.37 | +0.86% | 17,204 | 28,249,234 |
| 2025-03-05 | 15.94 | 16.37 | 15.86 | 16.23 | +1.82% | 17,264 | 27,885,197 |
| 2025-03-04 | 15.55 | 15.97 | 15.42 | 15.94 | +2.84% | 14,400 | 22,820,766 |
| 2025-03-03 | 15.47 | 15.92 | 15.47 | 15.5 | -0.77% | 17,732 | 27,822,891 |
| 2025-02-28 | 16.23 | 16.23 | 15.55 | 15.62 | -3.76% | 18,250 | 28,828,375 |
| 2025-02-27 | 16.05 | 16.35 | 15.72 | 16.23 | +1.63% | 28,219 | 45,181,041 |
| 2025-02-26 | 15.91 | 16.09 | 15.76 | 15.97 | +0.38% | 16,762 | 26,605,847 |
| 2025-02-25 | 15.89 | 16.2 | 15.77 | 15.91 | -0.5% | 15,369 | 24,587,867 |
| 2025-02-24 | 15.53 | 16.24 | 15.35 | 15.99 | +2.37% | 33,372 | 53,040,159 |
| 2025-02-21 | 15.76 | 15.99 | 15.51 | 15.62 | -0.89% | 35,549 | 55,839,361 |
| 2025-02-20 | 16.08 | 16.16 | 15.6 | 15.76 | -1.5% | 37,027 | 58,577,321 |
| 2025-02-19 | 15.54 | 16.02 | 15.45 | 16 | +2.89% | 26,878 | 42,530,658 |
| 2025-02-18 | 15.74 | 15.95 | 15.36 | 15.55 | -1.14% | 22,918 | 35,887,595 |
| 2025-02-17 | 15.16 | 15.73 | 14.98 | 15.73 | +4.87% | 31,851 | 49,217,681 |
| 2025-02-14 | 14.73 | 15.46 | 14.68 | 15 | +1.56% | 25,951 | 39,200,639 |
| 2025-02-13 | 15.16 | 15.16 | 14.74 | 14.77 | -2.44% | 16,075 | 23,904,028 |
| 2025-02-12 | 15.07 | 15.25 | 14.75 | 15.14 | -0.2% | 28,266 | 42,452,011 |
| 2025-02-11 | 15.23 | 15.33 | 15.03 | 15.17 | -0.39% | 12,158 | 18,410,992 |
| 2025-02-10 | 15 | 15.26 | 14.9 | 15.23 | +1.2% | 17,565 | 26,536,984 |
| 2025-02-07 | 15.16 | 15.37 | 14.91 | 15.05 | -0.79% | 18,454 | 27,983,256 |
| 2025-02-06 | 15.05 | 15.44 | 14.97 | 15.17 | +1.07% | 15,799 | 24,011,643 |
| 2025-02-05 | 14.98 | 15.07 | 14.67 | 15.01 | +1.49% | 12,934 | 19,305,609 |
| 2025-01-27 | 14.87 | 15.27 | 14.76 | 14.79 | -0.54% | 10,761 | 16,037,302 |
| 2025-01-24 | 14.84 | 15.04 | 14.75 | 14.87 | +0.27% | 12,059 | 18,010,763 |
| 2025-01-23 | 15.1 | 15.22 | 14.82 | 14.83 | -0.74% | 11,063 | 16,637,293 |
| 2025-01-22 | 14.97 | 15.34 | 14.77 | 14.94 | -0.2% | 17,432 | 26,209,939 |
| 2025-01-21 | 14.86 | 15.1 | 14.49 | 14.97 | +2.04% | 18,312 | 27,105,333 |
| 2025-01-20 | 15.13 | 15.39 | 14.65 | 14.67 | -3.93% | 26,542 | 39,763,979 |
| 2025-01-17 | 14.77 | 15.39 | 14.6 | 15.27 | +2.83% | 27,394 | 41,306,972 |
| 2025-01-16 | 14.29 | 15.35 | 14.22 | 14.85 | +3.85% | 28,040 | 41,677,366 |
| 2025-01-15 | 14.3 | 14.54 | 13.99 | 14.3 | +0.78% | 11,427 | 16,343,149 |
| 2025-01-14 | 13.55 | 14.19 | 13.5 | 14.19 | +4.72% | 16,807 | 23,366,670 |
| 2025-01-13 | 12.96 | 13.75 | 12.9 | 13.55 | +4.31% | 16,343 | 21,998,330 |
| 2025-01-10 | 13.01 | 13.88 | 12.83 | 12.99 | +0.93% | 19,316 | 25,707,668 |
| 2025-01-09 | 12.93 | 13.04 | 12.82 | 12.87 | -0.46% | 5,288 | 6,839,886 |
| 2025-01-08 | 12.98 | 13.18 | 12.56 | 12.93 | -0.15% | 8,955 | 11,545,761 |
| 2025-01-07 | 12.82 | 12.99 | 12.73 | 12.95 | +1.49% | 6,158 | 7,924,911 |
| 2025-01-06 | 12.64 | 12.88 | 12.13 | 12.76 | +1.35% | 8,535 | 10,780,269 |
| 2025-01-03 | 13.18 | 13.38 | 12.59 | 12.59 | -5.2% | 11,767 | 15,207,656 |
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：