股票概览
15.05
-0.4%
-0.06
15.12
开盘价
15.14
最高价
14.91
最低价
42,990
成交量
数据更新至: 2025-03-25
技术指标
15.22
MA5 (5日均线)
15.34
MA10 (10日均线)
15.73
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 | 15.12 | 15.14 | 14.91 | 15.05 | -0.4% | 42,990 | 64,511,065 |
| 2025-03-24 | 15.07 | 15.16 | 14.7 | 15.11 | +0.33% | 82,330 | 122,841,813 |
| 2025-03-21 | 15.27 | 15.34 | 15.04 | 15.06 | -1.7% | 85,521 | 129,585,110 |
| 2025-03-20 | 15.54 | 15.58 | 15.3 | 15.32 | -1.54% | 75,282 | 116,163,347 |
| 2025-03-19 | 15.44 | 15.57 | 15.31 | 15.56 | +0.32% | 67,995 | 105,060,560 |
| 2025-03-18 | 15.59 | 15.72 | 15.46 | 15.51 | 0% | 69,950 | 108,939,421 |
| 2025-03-17 | 15.5 | 15.75 | 15.38 | 15.51 | +0.32% | 89,093 | 138,554,630 |
| 2025-03-14 | 15.22 | 15.53 | 15.13 | 15.46 | +1.71% | 105,812 | 162,466,413 |
| 2025-03-13 | 15.66 | 15.7 | 15.04 | 15.2 | -2.94% | 144,840 | 221,266,787 |
| 2025-03-12 | 15.86 | 15.9 | 15.64 | 15.66 | -0.82% | 115,791 | 182,200,165 |
| 2025-03-11 | 15.6 | 15.86 | 15.5 | 15.79 | +0.25% | 92,408 | 145,141,545 |
| 2025-03-10 | 15.9 | 15.95 | 15.7 | 15.75 | -1.07% | 119,992 | 189,379,570 |
| 2025-03-07 | 16.29 | 16.34 | 15.81 | 15.92 | -2.09% | 149,912 | 240,728,309 |
| 2025-03-06 | 16.21 | 16.35 | 16.09 | 16.26 | +0.74% | 164,798 | 267,731,518 |
| 2025-03-05 | 16.12 | 16.36 | 15.97 | 16.14 | -0.31% | 124,694 | 200,957,216 |
| 2025-03-04 | 15.95 | 16.35 | 15.74 | 16.19 | +1.12% | 158,927 | 255,932,820 |
| 2025-03-03 | 16.07 | 16.62 | 15.99 | 16.01 | -0.25% | 185,419 | 301,927,590 |
| 2025-02-28 | 16.47 | 16.89 | 15.96 | 16.05 | -2.79% | 251,611 | 412,576,594 |
| 2025-02-27 | 16.66 | 16.7 | 16.16 | 16.51 | -0.24% | 184,229 | 302,740,346 |
| 2025-02-26 | 16.68 | 16.78 | 16.4 | 16.55 | -0.18% | 171,740 | 284,444,278 |
| 2025-02-25 | 16 | 16.98 | 15.88 | 16.58 | +2.28% | 276,333 | 456,836,106 |
| 2025-02-24 | 16.39 | 16.39 | 15.93 | 16.21 | -0.25% | 188,630 | 304,575,481 |
| 2025-02-21 | 16.25 | 16.48 | 15.91 | 16.25 | +1.06% | 288,575 | 467,635,640 |
| 2025-02-20 | 16.15 | 16.3 | 15.86 | 16.08 | -0.31% | 203,008 | 326,608,345 |
| 2025-02-19 | 15.32 | 16.34 | 15.32 | 16.13 | +4.81% | 315,678 | 504,532,378 |
| 2025-02-18 | 15.78 | 15.99 | 15.34 | 15.39 | -1.85% | 246,849 | 386,883,055 |
| 2025-02-17 | 15.92 | 15.99 | 15.5 | 15.68 | -1.45% | 215,253 | 338,343,454 |
| 2025-02-14 | 15.6 | 16.05 | 15.2 | 15.91 | +1.14% | 286,489 | 449,132,770 |
| 2025-02-13 | 15.66 | 16 | 15.5 | 15.73 | -1.07% | 284,380 | 445,792,833 |
| 2025-02-12 | 14.14 | 16.1 | 14.11 | 15.9 | +12.29% | 402,191 | 607,783,208 |
| 2025-02-11 | 14.55 | 14.57 | 14.12 | 14.16 | -2.34% | 170,575 | 242,953,006 |
| 2025-02-10 | 14.5 | 14.64 | 14.36 | 14.5 | -0.07% | 154,591 | 224,189,871 |
| 2025-02-07 | 14.53 | 14.78 | 14.28 | 14.51 | -0.48% | 192,551 | 280,322,050 |
| 2025-02-06 | 14 | 14.62 | 13.75 | 14.58 | +4.37% | 212,375 | 303,468,917 |
| 2025-02-05 | 14.13 | 14.14 | 13.85 | 13.97 | +1.01% | 136,299 | 190,414,722 |
| 2025-01-27 | 14.14 | 14.33 | 13.82 | 13.83 | +2.67% | 178,860 | 252,527,061 |
| 2025-01-24 | 13.36 | 13.58 | 13.28 | 13.47 | +0.67% | 80,782 | 108,514,416 |
| 2025-01-23 | 13.41 | 13.7 | 13.36 | 13.38 | +0.68% | 90,098 | 121,795,313 |
| 2025-01-22 | 13.58 | 13.58 | 13.23 | 13.29 | -2.14% | 77,899 | 104,009,746 |
| 2025-01-21 | 13.25 | 13.87 | 13.23 | 13.58 | +2.65% | 142,507 | 193,673,499 |
| 2025-01-20 | 13.5 | 13.54 | 13.17 | 13.23 | -1.05% | 77,383 | 103,085,513 |
| 2025-01-17 | 13.39 | 13.54 | 13.16 | 13.37 | +0.3% | 94,990 | 126,808,912 |
| 2025-01-16 | 13.42 | 13.57 | 13.18 | 13.33 | +0.3% | 87,703 | 117,297,235 |
| 2025-01-15 | 13.41 | 13.54 | 13.21 | 13.29 | -1.7% | 80,211 | 106,954,113 |
| 2025-01-14 | 13.12 | 13.54 | 13.1 | 13.52 | +2.74% | 131,006 | 175,102,682 |
| 2025-01-13 | 12.35 | 13.32 | 12.29 | 13.16 | +5.79% | 182,646 | 235,158,081 |
| 2025-01-10 | 12.75 | 12.9 | 12.43 | 12.44 | -2.81% | 104,019 | 131,631,951 |
| 2025-01-09 | 12.94 | 13.03 | 12.79 | 12.8 | -1.08% | 79,904 | 103,046,725 |
| 2025-01-08 | 12.9 | 13.07 | 12.48 | 12.94 | -0.23% | 108,219 | 138,675,845 |
| 2025-01-07 | 12.85 | 13.03 | 12.57 | 12.97 | +1.73% | 103,793 | 132,911,703 |
| 2025-01-06 | 12.88 | 12.99 | 12.63 | 12.75 | -1.01% | 80,223 | 102,569,807 |
| 2025-01-03 | 13.01 | 13.19 | 12.86 | 12.88 | -0.85% | 107,261 | 139,705,468 |
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：