股票概览
17
+8.7%
+1.36
15.53
开盘价
17.22
最高价
15.43
最低价
37,606
成交量
数据更新至: 2025-03-25
技术指标
16.16
MA5 (5日均线)
16.59
MA10 (10日均线)
16.30
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 | 15.53 | 17.22 | 15.43 | 17 | +8.7% | 37,606 | 61,729,056 |
| 2025-03-24 | 15.74 | 15.86 | 15.07 | 15.64 | -1.45% | 13,416 | 20,765,209 |
| 2025-03-21 | 16.14 | 16.14 | 15.57 | 15.87 | -0.81% | 13,647 | 21,587,824 |
| 2025-03-20 | 16.41 | 16.41 | 15.98 | 16 | -1.9% | 14,389 | 23,182,590 |
| 2025-03-19 | 16.79 | 16.79 | 16.19 | 16.31 | -2.86% | 16,104 | 26,341,724 |
| 2025-03-18 | 16.79 | 17.03 | 16.5 | 16.79 | -0.65% | 14,281 | 23,879,457 |
| 2025-03-17 | 17.14 | 17.18 | 16.75 | 16.9 | -1.34% | 14,204 | 24,139,406 |
| 2025-03-14 | 17.02 | 17.17 | 16.33 | 17.13 | -0.06% | 25,498 | 42,936,114 |
| 2025-03-13 | 17.07 | 17.45 | 16.94 | 17.14 | +0.41% | 29,652 | 50,738,984 |
| 2025-03-12 | 16.95 | 17.55 | 16.5 | 17.07 | +0.71% | 45,351 | 77,731,114 |
| 2025-03-11 | 16 | 17.02 | 15.89 | 16.95 | +4.95% | 30,803 | 50,701,099 |
| 2025-03-10 | 16.1 | 16.27 | 16 | 16.15 | -0.06% | 14,523 | 23,444,743 |
| 2025-03-07 | 16.15 | 16.39 | 15.95 | 16.16 | -0.25% | 15,137 | 24,495,042 |
| 2025-03-06 | 16.05 | 16.5 | 15.92 | 16.2 | +0.87% | 24,280 | 39,228,011 |
| 2025-03-05 | 15.7 | 16.28 | 15.42 | 16.06 | +2.69% | 20,875 | 33,145,458 |
| 2025-03-04 | 15.76 | 15.82 | 15.31 | 15.64 | -0.76% | 12,157 | 18,945,986 |
| 2025-03-03 | 15.46 | 16.08 | 15.46 | 15.76 | +1.87% | 14,495 | 22,934,470 |
| 2025-02-28 | 15.94 | 15.94 | 15.41 | 15.47 | -3.13% | 9,261 | 14,404,428 |
| 2025-02-27 | 15.77 | 15.98 | 15.48 | 15.97 | +0.63% | 13,606 | 21,427,124 |
| 2025-02-26 | 15.73 | 16.39 | 15.72 | 15.87 | +0.76% | 16,506 | 26,480,829 |
| 2025-02-25 | 15.52 | 15.79 | 15.36 | 15.75 | +0.7% | 11,401 | 17,737,567 |
| 2025-02-24 | 15.12 | 15.9 | 15.1 | 15.64 | +3.44% | 21,624 | 33,569,404 |
| 2025-02-21 | 15.02 | 15.14 | 14.72 | 15.12 | +1.14% | 15,123 | 22,545,080 |
| 2025-02-20 | 14.93 | 15.3 | 14.87 | 14.95 | +0.13% | 9,621 | 14,424,329 |
| 2025-02-19 | 14.53 | 15.05 | 14.53 | 14.93 | +1.01% | 8,103 | 12,048,067 |
| 2025-02-18 | 15.2 | 15.2 | 14.64 | 14.78 | -2.05% | 8,436 | 12,510,809 |
| 2025-02-17 | 15.21 | 15.31 | 14.9 | 15.09 | -0.79% | 9,562 | 14,375,381 |
| 2025-02-14 | 15.11 | 15.28 | 14.84 | 15.21 | 0% | 9,549 | 14,349,710 |
| 2025-02-13 | 15.46 | 15.58 | 15.11 | 15.21 | -1.93% | 6,444 | 9,860,324 |
| 2025-02-12 | 15.64 | 15.66 | 15.38 | 15.51 | -0.89% | 7,573 | 11,748,943 |
| 2025-02-11 | 15.8 | 16.2 | 15.48 | 15.65 | -0.95% | 11,153 | 17,461,451 |
| 2025-02-10 | 15.57 | 15.82 | 15.28 | 15.8 | +1.28% | 16,385 | 25,357,632 |
| 2025-02-07 | 15.57 | 15.83 | 15.4 | 15.6 | -0.06% | 14,411 | 22,464,740 |
| 2025-02-06 | 15.41 | 15.68 | 15.31 | 15.61 | +1.23% | 11,021 | 17,008,560 |
| 2025-02-05 | 15.38 | 15.88 | 15.32 | 15.42 | +0.13% | 10,149 | 15,725,623 |
| 2025-01-27 | 15.04 | 15.59 | 14.74 | 15.4 | +2.87% | 18,798 | 28,566,622 |
| 2025-01-24 | 15.02 | 15.14 | 14.9 | 14.97 | -0.66% | 8,006 | 12,019,853 |
| 2025-01-23 | 15.15 | 15.24 | 14.98 | 15.07 | -0.2% | 5,513 | 8,326,231 |
| 2025-01-22 | 14.98 | 15.26 | 14.88 | 15.1 | 0% | 6,649 | 10,017,552 |
| 2025-01-21 | 14.97 | 15.23 | 14.8 | 15.1 | +0.87% | 8,647 | 12,977,425 |
| 2025-01-20 | 15.25 | 15.3 | 14.7 | 14.97 | -3.48% | 17,155 | 25,644,065 |
| 2025-01-17 | 14.87 | 15.84 | 14.76 | 15.51 | +4.3% | 17,788 | 27,459,526 |
| 2025-01-16 | 14.85 | 15.05 | 14.62 | 14.87 | -0.2% | 6,358 | 9,401,299 |
| 2025-01-15 | 14.78 | 14.95 | 14.6 | 14.9 | +0.81% | 5,356 | 7,921,456 |
| 2025-01-14 | 14.51 | 14.82 | 14.36 | 14.78 | +2.64% | 9,736 | 14,292,385 |
| 2025-01-13 | 14.5 | 14.5 | 13.91 | 14.4 | -1.37% | 5,598 | 7,963,515 |
| 2025-01-10 | 15.08 | 15.32 | 14.31 | 14.6 | -2.8% | 8,815 | 13,070,761 |
| 2025-01-09 | 14.6 | 15.1 | 14.48 | 15.02 | +2.88% | 8,090 | 11,956,429 |
| 2025-01-08 | 14.4 | 14.69 | 14.18 | 14.6 | +0.14% | 7,349 | 10,646,442 |
| 2025-01-07 | 14.1 | 14.64 | 14.02 | 14.58 | +3.99% | 8,883 | 12,729,096 |
| 2025-01-06 | 14.29 | 14.3 | 13.71 | 14.02 | -2.77% | 8,522 | 11,942,303 |
| 2025-01-03 | 14.88 | 14.9 | 14.24 | 14.42 | -3.09% | 7,693 | 11,185,943 |
| 2025-01-02 | 15.5 | 15.5 | 14.58 | 14.88 | -3.63% | 11,680 | 17,492,247 |
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：