股票概览
15.62
+3.72%
+0.56
15.03
开盘价
15.73
最高价
14.88
最低价
52,383
成交量
数据更新至: 2025-03-25
技术指标
15.40
MA5 (5日均线)
15.71
MA10 (10日均线)
15.31
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 | 15.03 | 15.73 | 14.88 | 15.62 | +3.72% | 52,383 | 79,954,690 |
| 2025-03-24 | 15.23 | 15.37 | 14.87 | 15.06 | -0.99% | 56,017 | 84,647,830 |
| 2025-03-21 | 15.42 | 15.59 | 15.09 | 15.21 | -2.12% | 64,372 | 98,313,069 |
| 2025-03-20 | 15.58 | 15.76 | 15.47 | 15.54 | -0.13% | 46,732 | 72,788,778 |
| 2025-03-19 | 15.86 | 15.86 | 15.51 | 15.56 | -2.45% | 53,643 | 83,946,940 |
| 2025-03-18 | 15.77 | 15.95 | 15.45 | 15.95 | +1.14% | 94,183 | 147,547,867 |
| 2025-03-17 | 16.09 | 16.18 | 15.72 | 15.77 | -1.99% | 65,465 | 104,017,275 |
| 2025-03-14 | 16.25 | 16.29 | 15.87 | 16.09 | -1.05% | 71,049 | 114,034,628 |
| 2025-03-13 | 15.9 | 16.58 | 15.84 | 16.26 | +1.63% | 101,210 | 165,149,400 |
| 2025-03-12 | 16.28 | 16.32 | 15.56 | 16 | -1.48% | 119,622 | 190,314,280 |
| 2025-03-11 | 15.95 | 16.39 | 15.95 | 16.24 | 0% | 103,887 | 167,749,259 |
| 2025-03-10 | 15.84 | 16.24 | 15.72 | 16.24 | +5.73% | 175,392 | 280,812,978 |
| 2025-03-07 | 15.07 | 15.44 | 14.83 | 15.36 | +2.54% | 133,238 | 202,187,759 |
| 2025-03-06 | 14.61 | 15.1 | 14.61 | 14.98 | +2.53% | 97,839 | 146,143,794 |
| 2025-03-05 | 14.33 | 14.63 | 14.16 | 14.61 | +2.17% | 78,202 | 112,850,305 |
| 2025-03-04 | 14.15 | 14.38 | 14.11 | 14.3 | +1.13% | 50,979 | 72,505,951 |
| 2025-03-03 | 14.25 | 14.38 | 14.12 | 14.14 | -0.77% | 46,394 | 66,096,174 |
| 2025-02-28 | 14.44 | 14.45 | 14.19 | 14.25 | -1.38% | 43,265 | 61,993,815 |
| 2025-02-27 | 14.48 | 14.55 | 14.37 | 14.45 | -0.21% | 39,039 | 56,438,190 |
| 2025-02-26 | 14.36 | 14.55 | 14.35 | 14.48 | +0.91% | 39,144 | 56,623,455 |
| 2025-02-25 | 14.66 | 14.73 | 14.35 | 14.35 | -2.91% | 83,259 | 120,666,347 |
| 2025-02-24 | 14.9 | 15.32 | 14.71 | 14.78 | +0.27% | 102,771 | 154,161,450 |
| 2025-02-21 | 15.06 | 15.08 | 14.64 | 14.74 | -2.06% | 58,250 | 86,050,170 |
| 2025-02-20 | 14.96 | 15.07 | 14.78 | 15.05 | +0.27% | 32,974 | 49,297,431 |
| 2025-02-19 | 14.9 | 15.08 | 14.66 | 15.01 | +0.67% | 51,993 | 77,145,380 |
| 2025-02-18 | 15.19 | 15.21 | 14.81 | 14.91 | -1.84% | 41,050 | 61,603,030 |
| 2025-02-17 | 15.26 | 15.28 | 14.98 | 15.19 | -0.46% | 46,541 | 70,293,847 |
| 2025-02-14 | 15.3 | 15.43 | 15.15 | 15.26 | -0.91% | 43,481 | 66,213,406 |
| 2025-02-13 | 15.34 | 15.59 | 15.29 | 15.4 | +0.13% | 59,911 | 92,781,444 |
| 2025-02-12 | 15.3 | 15.41 | 15.14 | 15.38 | +0.52% | 40,727 | 62,178,237 |
| 2025-02-11 | 15.77 | 15.85 | 15.21 | 15.3 | -2.67% | 57,628 | 88,696,952 |
| 2025-02-10 | 15.83 | 15.87 | 15.59 | 15.72 | -0.57% | 48,195 | 75,740,645 |
| 2025-02-07 | 15.98 | 16.05 | 15.73 | 15.81 | -1% | 59,198 | 93,956,152 |
| 2025-02-06 | 15.95 | 16.01 | 15.46 | 15.97 | 0% | 47,094 | 74,391,681 |
| 2025-02-05 | 16.04 | 16.2 | 15.91 | 15.97 | 0% | 32,798 | 52,674,209 |
| 2025-01-27 | 16.1 | 16.38 | 15.95 | 15.97 | -0.75% | 38,570 | 62,344,750 |
| 2025-01-24 | 16 | 16.42 | 15.86 | 16.09 | -0.06% | 49,587 | 80,021,232 |
| 2025-01-23 | 16.27 | 16.45 | 16.05 | 16.1 | +0.25% | 62,761 | 101,624,398 |
| 2025-01-22 | 16.57 | 16.67 | 15.98 | 16.06 | -3.95% | 66,943 | 108,096,224 |
| 2025-01-21 | 17.16 | 17.4 | 16.58 | 16.72 | -2.62% | 61,445 | 103,544,000 |
| 2025-01-20 | 16.94 | 17.78 | 16.88 | 17.17 | +2.63% | 63,830 | 109,714,476 |
| 2025-01-17 | 16.51 | 16.99 | 16.4 | 16.73 | +0.6% | 29,546 | 49,364,318 |
| 2025-01-16 | 16.72 | 17.23 | 16.42 | 16.63 | -1.19% | 46,486 | 78,321,881 |
| 2025-01-15 | 17 | 17.23 | 16.75 | 16.83 | -1% | 49,268 | 83,513,054 |
| 2025-01-14 | 16.2 | 17.1 | 16.08 | 17 | +4.81% | 49,061 | 81,355,380 |
| 2025-01-13 | 16.01 | 16.25 | 15.74 | 16.22 | +0.5% | 37,467 | 59,963,269 |
| 2025-01-10 | 16.58 | 16.66 | 16.14 | 16.14 | -2.42% | 33,537 | 54,753,368 |
| 2025-01-09 | 16.44 | 16.95 | 16.21 | 16.54 | -0.18% | 31,132 | 51,749,460 |
| 2025-01-08 | 16.9 | 17.14 | 16.21 | 16.57 | -1.95% | 51,910 | 86,352,063 |
| 2025-01-07 | 16.95 | 17.83 | 16.89 | 16.9 | -0.47% | 54,738 | 94,682,460 |
| 2025-01-06 | 16.41 | 17.47 | 15.91 | 16.98 | +4.56% | 85,803 | 144,634,626 |
| 2025-01-03 | 17.4 | 17.4 | 16.13 | 16.24 | -5.91% | 68,364 | 114,289,983 |
| 2025-01-02 | 18 | 18.13 | 17.21 | 17.26 | -4.11% | 63,895 | 112,400,274 |
| 2024-12-31 | 18.2 | 18.58 | 17.94 | 18 | -1.1% | 59,223 | 108,275,260 |
| 2024-12-30 | 17.34 | 18.4 | 17.18 | 18.2 | +3.59% | 79,175 | 142,535,291 |
| 2024-12-27 | 17.05 | 17.65 | 16.9 | 17.57 | +3.6% | 47,240 | 81,997,054 |
| 2024-12-26 | 17.15 | 17.28 | 16.86 | 16.96 | -1.34% | 31,467 | 53,626,067 |
| 2024-12-25 | 17.21 | 17.3 | 16.81 | 17.19 | -0.06% | 36,175 | 61,581,163 |
| 2024-12-24 | 17.13 | 17.28 | 16.82 | 17.2 | +0.64% | 37,285 | 63,749,694 |
| 2024-12-23 | 17.87 | 18 | 17.01 | 17.09 | -5.06% | 45,713 | 79,125,634 |
| 2024-12-20 | 18.11 | 18.44 | 17.8 | 18 | -0.17% | 53,650 | 96,953,561 |
| 2024-12-19 | 17.75 | 18.03 | 17.5 | 18.03 | +1.58% | 73,934 | 132,017,735 |
| 2024-12-18 | 17.51 | 17.81 | 17.51 | 17.75 | +0.34% | 32,694 | 57,725,698 |
| 2024-12-17 | 17.72 | 18.01 | 17.6 | 17.69 | -1.28% | 33,810 | 60,195,424 |
| 2024-12-16 | 18.13 | 18.38 | 17.76 | 17.92 | -0.72% | 54,008 | 97,122,138 |
| 2024-12-13 | 17.59 | 18.25 | 17.21 | 18.05 | +2.5% | 98,594 | 175,060,848 |
| 2024-12-12 | 17.97 | 18.06 | 17.52 | 17.61 | -1.84% | 56,138 | 99,213,648 |
| 2024-12-11 | 17.99 | 18.22 | 17.66 | 17.94 | -0.22% | 70,293 | 125,972,517 |
| 2024-12-10 | 18.75 | 18.88 | 17.95 | 17.98 | -0.94% | 71,472 | 130,784,146 |
| 2024-12-09 | 18.7 | 18.7 | 17.98 | 18.15 | -4.17% | 89,299 | 162,575,069 |
| 2024-12-06 | 18.68 | 19.38 | 18.5 | 18.94 | +0.91% | 121,151 | 231,412,348 |
| 2024-12-05 | 18.82 | 19.09 | 18.3 | 18.77 | -1.16% | 66,623 | 124,564,483 |
| 2024-12-04 | 18.44 | 19.1 | 18.36 | 18.99 | +2.48% | 101,353 | 191,458,585 |
| 2024-12-03 | 18.13 | 18.96 | 18.01 | 18.53 | +1.87% | 98,433 | 182,680,803 |
| 2024-12-02 | 17.06 | 18.45 | 17.06 | 18.19 | +6.69% | 116,331 | 209,513,975 |
| 2024-11-29 | 16.3 | 17.16 | 16.01 | 17.05 | +4.99% | 86,185 | 144,348,024 |
| 2024-11-28 | 16.32 | 16.45 | 15.92 | 16.24 | -0.06% | 44,284 | 71,712,028 |
| 2024-11-27 | 16 | 16.27 | 15.31 | 16.25 | +3.9% | 46,167 | 72,989,130 |
| 2024-11-26 | 15.76 | 16.05 | 15.55 | 15.64 | -0.89% | 22,116 | 34,903,538 |
| 2024-11-25 | 15.55 | 15.98 | 15.21 | 15.78 | +3.07% | 38,522 | 60,166,704 |
| 2024-11-22 | 16.12 | 16.26 | 15.3 | 15.31 | -5.02% | 42,682 | 66,913,085 |
| 2024-11-21 | 16.1 | 16.28 | 16.01 | 16.12 | -0.12% | 26,302 | 42,405,246 |
| 2024-11-20 | 16.38 | 16.5 | 16.03 | 16.14 | -0.55% | 25,099 | 40,525,317 |
| 2024-11-19 | 16.12 | 16.27 | 15.94 | 16.23 | +0.68% | 23,473 | 37,832,784 |
| 2024-11-18 | 16.45 | 16.6 | 15.95 | 16.12 | -0.49% | 41,823 | 68,249,325 |
| 2024-11-15 | 16.55 | 16.75 | 16.12 | 16.2 | -2.64% | 34,656 | 56,927,301 |
| 2024-11-14 | 17.23 | 17.29 | 16.62 | 16.64 | -3.37% | 36,957 | 62,647,474 |
| 2024-11-13 | 17.43 | 17.64 | 17.06 | 17.22 | -1.26% | 31,017 | 53,518,959 |
| 2024-11-12 | 17.37 | 17.92 | 17.2 | 17.44 | +0.46% | 46,554 | 81,611,921 |
| 2024-11-11 | 17.1 | 17.69 | 16.93 | 17.36 | +1.11% | 48,589 | 83,698,688 |
| 2024-11-08 | 17.51 | 17.77 | 16.9 | 17.17 | -1.32% | 57,596 | 98,944,957 |
| 2024-11-07 | 16.94 | 17.45 | 16.82 | 17.4 | +1.75% | 43,283 | 74,712,368 |
| 2024-11-06 | 17.46 | 17.47 | 16.97 | 17.1 | -1.84% | 62,508 | 106,925,676 |
| 2024-11-05 | 17.38 | 17.53 | 17.24 | 17.42 | 0% | 51,459 | 89,516,034 |
| 2024-11-04 | 17.3 | 17.49 | 17.19 | 17.42 | +0.17% | 40,218 | 69,656,952 |
| 2024-11-01 | 17.6 | 17.72 | 17.2 | 17.39 | -1.47% | 53,778 | 93,683,633 |
| 2024-10-31 | 18.16 | 18.35 | 17.6 | 17.65 | -1.78% | 68,302 | 122,859,358 |
| 2024-10-30 | 17.57 | 18.08 | 17.46 | 17.97 | +2.04% | 66,168 | 117,752,501 |
| 2024-10-29 | 17.64 | 18.03 | 17.51 | 17.61 | -0.06% | 59,578 | 105,421,647 |
| 2024-10-28 | 17 | 17.66 | 16.79 | 17.62 | +3.65% | 75,929 | 131,043,901 |
| 2024-10-25 | 17.54 | 18.41 | 16.96 | 17 | -2.07% | 169,776 | 299,713,406 |
| 2024-10-24 | 16.07 | 17.41 | 15.95 | 17.36 | +8.03% | 121,305 | 206,189,548 |
| 2024-10-23 | 15.2 | 16.22 | 15 | 16.07 | +8.29% | 103,946 | 164,295,489 |
| 2024-10-22 | 14.62 | 14.86 | 14.5 | 14.84 | +1.99% | 33,910 | 49,869,701 |
| 2024-10-21 | 14.55 | 14.83 | 14.41 | 14.55 | +0.48% | 41,433 | 60,444,425 |
| 2024-10-18 | 14.14 | 14.73 | 14.01 | 14.48 | +2.55% | 45,483 | 65,193,877 |
| 2024-10-17 | 14.41 | 14.53 | 14.11 | 14.12 | -1.53% | 34,251 | 48,885,052 |
| 2024-10-16 | 14.07 | 14.63 | 13.99 | 14.34 | +0.91% | 46,037 | 66,072,465 |
| 2024-10-15 | 14.6 | 14.67 | 14.17 | 14.21 | -3.4% | 32,842 | 47,364,320 |
| 2024-10-14 | 14.4 | 14.71 | 14.32 | 14.71 | +2.22% | 43,405 | 63,161,207 |
| 2024-10-11 | 15.15 | 15.15 | 14.26 | 14.39 | -4.39% | 46,391 | 67,718,496 |
| 2024-10-10 | 15.02 | 15.56 | 14.99 | 15.05 | +0.4% | 51,959 | 79,455,005 |
| 2024-10-09 | 16.56 | 16.56 | 14.99 | 14.99 | -10.02% | 90,126 | 139,007,676 |
| 2024-10-08 | 17.82 | 17.82 | 15.89 | 16.66 | +2.84% | 119,451 | 202,187,040 |
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：