股票概览
15.52
-0.19%
-0.03
15.7
开盘价
15.88
最高价
15.26
最低价
63,445
成交量
数据更新至: 2025-03-25
技术指标
15.86
MA5 (5日均线)
16.02
MA10 (10日均线)
15.97
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 | 15.7 | 15.88 | 15.26 | 15.52 | -0.19% | 63,445 | 98,865,006 |
| 2025-03-24 | 15.8 | 15.91 | 15.06 | 15.55 | -1.95% | 97,244 | 150,457,455 |
| 2025-03-21 | 16.18 | 16.25 | 15.82 | 15.86 | -1.98% | 85,215 | 136,592,692 |
| 2025-03-20 | 16.2 | 16.59 | 16.07 | 16.18 | -0.12% | 117,875 | 192,853,917 |
| 2025-03-19 | 16.29 | 16.4 | 16.15 | 16.2 | -0.55% | 75,874 | 123,252,825 |
| 2025-03-18 | 16.27 | 16.32 | 16.13 | 16.29 | +0.12% | 77,581 | 126,043,016 |
| 2025-03-17 | 16.19 | 16.37 | 16.02 | 16.27 | +0.31% | 100,606 | 163,208,218 |
| 2025-03-14 | 15.72 | 16.38 | 15.72 | 16.22 | +2.27% | 129,540 | 209,219,548 |
| 2025-03-13 | 16.22 | 16.28 | 15.69 | 15.86 | -2.16% | 93,720 | 149,166,955 |
| 2025-03-12 | 15.85 | 16.47 | 15.8 | 16.21 | +2.72% | 164,063 | 265,651,095 |
| 2025-03-11 | 15.65 | 15.83 | 15.57 | 15.78 | -0.57% | 70,223 | 110,296,203 |
| 2025-03-10 | 15.8 | 15.98 | 15.7 | 15.87 | -0.44% | 69,619 | 110,165,522 |
| 2025-03-07 | 16.25 | 16.25 | 15.84 | 15.94 | -2.27% | 122,602 | 197,076,217 |
| 2025-03-06 | 16 | 16.43 | 16 | 16.31 | +1.94% | 183,746 | 298,821,814 |
| 2025-03-05 | 15.73 | 16.17 | 15.65 | 16 | +1.07% | 148,035 | 235,138,259 |
| 2025-03-04 | 15.5 | 15.91 | 15.38 | 15.83 | +1.47% | 98,345 | 154,469,856 |
| 2025-03-03 | 15.45 | 15.95 | 15.22 | 15.6 | +0.97% | 120,304 | 188,939,274 |
| 2025-02-28 | 16.19 | 16.4 | 15.38 | 15.45 | -3.92% | 153,382 | 242,977,362 |
| 2025-02-27 | 16.43 | 16.66 | 15.78 | 16.08 | -2.07% | 168,971 | 273,247,451 |
| 2025-02-26 | 16.29 | 16.43 | 16.22 | 16.42 | +0.98% | 128,617 | 210,083,108 |
| 2025-02-25 | 16.3 | 16.57 | 16.18 | 16.26 | -1.33% | 138,956 | 227,784,483 |
| 2025-02-24 | 16.7 | 16.73 | 16.32 | 16.48 | -1.79% | 164,008 | 269,409,834 |
| 2025-02-21 | 16.72 | 16.88 | 16.45 | 16.78 | -0.47% | 213,650 | 356,593,730 |
| 2025-02-20 | 17 | 17.15 | 16.74 | 16.86 | +0.36% | 203,188 | 343,493,533 |
| 2025-02-19 | 16.55 | 17.08 | 16.39 | 16.8 | +3.32% | 246,439 | 410,794,047 |
| 2025-02-18 | 17 | 17.13 | 16.21 | 16.26 | -5.19% | 258,273 | 429,001,540 |
| 2025-02-17 | 17.59 | 17.65 | 16.89 | 17.15 | +2.21% | 327,156 | 565,718,708 |
| 2025-02-14 | 17.06 | 17.4 | 16.57 | 16.78 | -3.67% | 363,124 | 612,154,740 |
| 2025-02-13 | 18.18 | 18.27 | 17.17 | 17.42 | -5.27% | 501,618 | 882,623,089 |
| 2025-02-12 | 17.32 | 18.5 | 17.22 | 18.39 | +3.55% | 659,266 | 1,183,061,801 |
| 2025-02-11 | 18.2 | 18.48 | 17.6 | 17.76 | -6.43% | 677,748 | 1,220,789,796 |
| 2025-02-10 | 16.77 | 20.1 | 16.77 | 18.98 | +2.54% | 899,566 | 1,668,492,221 |
| 2025-02-07 | 17.71 | 19.4 | 17.01 | 18.51 | +4.64% | 1,011,448 | 1,856,915,347 |
| 2025-02-06 | 17.69 | 17.69 | 16.88 | 17.69 | +10.01% | 804,362 | 1,417,843,359 |
| 2025-02-05 | 16.08 | 16.08 | 16.08 | 16.08 | +9.99% | 44,565 | 71,660,231 |
| 2025-01-27 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 61,233 | 89,523,187 |
| 2025-01-24 | 13.01 | 13.45 | 12.75 | 13.29 | +5.81% | 223,187 | 292,281,551 |
| 2025-01-23 | 12.76 | 13.06 | 12.56 | 12.56 | +0.4% | 86,843 | 111,400,998 |
| 2025-01-22 | 12.76 | 12.76 | 12.46 | 12.51 | -1.65% | 44,108 | 55,440,154 |
| 2025-01-21 | 13 | 13.07 | 12.62 | 12.72 | -1.32% | 52,923 | 67,579,244 |
| 2025-01-20 | 12.92 | 13.03 | 12.76 | 12.89 | +0.47% | 60,600 | 78,132,815 |
| 2025-01-17 | 12.65 | 12.9 | 12.62 | 12.83 | +0.55% | 58,357 | 74,574,720 |
| 2025-01-16 | 12.78 | 12.97 | 12.61 | 12.76 | +0.31% | 68,447 | 87,595,828 |
| 2025-01-15 | 12.73 | 12.83 | 12.63 | 12.72 | -0.16% | 81,584 | 103,974,847 |
| 2025-01-14 | 12.29 | 12.76 | 12.27 | 12.74 | +4.34% | 104,491 | 131,419,227 |
| 2025-01-13 | 11.91 | 12.29 | 11.68 | 12.21 | +1.16% | 62,612 | 75,236,958 |
| 2025-01-10 | 12.47 | 12.68 | 12.07 | 12.07 | -2.97% | 89,776 | 111,587,129 |
| 2025-01-09 | 12.35 | 12.55 | 12.34 | 12.44 | +0.32% | 47,152 | 58,729,209 |
| 2025-01-08 | 12.48 | 12.52 | 12.03 | 12.4 | -0.64% | 71,237 | 87,680,822 |
| 2025-01-07 | 12.15 | 12.48 | 12.14 | 12.48 | +3.14% | 79,700 | 98,168,010 |
| 2025-01-06 | 12.07 | 12.31 | 11.81 | 12.1 | -0.82% | 74,817 | 90,442,136 |
| 2025-01-03 | 12.84 | 12.96 | 12.11 | 12.2 | -4.84% | 102,351 | 126,723,935 |
| 2025-01-02 | 13.18 | 13.33 | 12.66 | 12.82 | -2.88% | 96,878 | 125,719,072 |
| 2024-12-31 | 13.69 | 13.93 | 13.13 | 13.2 | -4.14% | 101,715 | 136,461,738 |
| 2024-12-30 | 13.8 | 13.83 | 13.51 | 13.77 | -0.51% | 93,526 | 127,680,176 |
| 2024-12-27 | 13.67 | 14.18 | 13.6 | 13.84 | +1.62% | 127,273 | 177,286,075 |
| 2024-12-26 | 13.57 | 13.81 | 13.47 | 13.62 | +0.44% | 89,252 | 121,971,616 |
| 2024-12-25 | 13.91 | 13.98 | 13.35 | 13.56 | -3.07% | 109,417 | 148,544,993 |
| 2024-12-24 | 13.96 | 14.14 | 13.7 | 13.99 | +0.43% | 132,894 | 184,935,017 |
| 2024-12-23 | 14.9 | 14.99 | 13.86 | 13.93 | -7.13% | 221,205 | 317,110,682 |
| 2024-12-20 | 15.51 | 15.72 | 14.96 | 15 | -3.78% | 266,533 | 406,542,103 |
| 2024-12-19 | 15.81 | 16.2 | 15.52 | 15.59 | -5.4% | 263,634 | 415,324,600 |
| 2024-12-18 | 16.93 | 17.1 | 16.27 | 16.48 | -5.67% | 337,256 | 561,399,778 |
| 2024-12-17 | 16.8 | 17.82 | 16.01 | 17.47 | +2.58% | 562,274 | 952,761,706 |
| 2024-12-16 | 16.4 | 17.83 | 15.8 | 17.03 | +5.06% | 567,559 | 961,704,501 |
| 2024-12-13 | 15.91 | 16.58 | 15.76 | 16.21 | -0.18% | 219,693 | 354,419,525 |
| 2024-12-12 | 15.95 | 16.66 | 15.9 | 16.24 | +1.82% | 205,498 | 333,612,592 |
| 2024-12-11 | 15.71 | 16.28 | 15.71 | 15.95 | +0.76% | 168,482 | 269,484,740 |
| 2024-12-10 | 16.8 | 16.87 | 15.75 | 15.83 | -1.74% | 302,698 | 490,744,349 |
| 2024-12-09 | 15.64 | 17.28 | 15.37 | 16.11 | +2.48% | 320,987 | 517,281,719 |
| 2024-12-06 | 15.69 | 16.16 | 15.55 | 15.72 | -0.57% | 185,763 | 293,757,015 |
| 2024-12-05 | 15.41 | 15.99 | 15.25 | 15.81 | +3.2% | 261,737 | 412,726,493 |
| 2024-12-04 | 15.07 | 16.06 | 14.97 | 15.32 | -0.39% | 228,486 | 352,823,570 |
| 2024-12-03 | 15.58 | 16.23 | 15.18 | 15.38 | +1.65% | 381,603 | 595,164,848 |
| 2024-12-02 | 14.17 | 15.64 | 14.03 | 15.13 | +6.4% | 344,782 | 520,001,819 |
| 2024-11-29 | 13.8 | 14.32 | 13.66 | 14.22 | +2.67% | 139,593 | 196,289,866 |
| 2024-11-28 | 13.81 | 14.2 | 13.79 | 13.85 | +0.29% | 90,938 | 127,134,120 |
| 2024-11-27 | 13.5 | 13.83 | 13.25 | 13.81 | +1.62% | 96,061 | 130,335,374 |
| 2024-11-26 | 13.55 | 14.05 | 13.55 | 13.59 | -0.44% | 96,629 | 132,711,361 |
| 2024-11-25 | 13.55 | 13.71 | 13.26 | 13.65 | +1.87% | 89,368 | 120,696,321 |
| 2024-11-22 | 14.08 | 14.43 | 13.4 | 13.4 | -4.76% | 118,396 | 164,800,640 |
| 2024-11-21 | 13.93 | 14.37 | 13.88 | 14.07 | +0.36% | 98,820 | 139,659,981 |
| 2024-11-20 | 13.97 | 14.06 | 13.8 | 14.02 | +0.36% | 95,468 | 133,029,189 |
| 2024-11-19 | 13.6 | 13.97 | 13.53 | 13.97 | +3.25% | 97,536 | 134,620,771 |
| 2024-11-18 | 14.27 | 14.39 | 13.42 | 13.53 | -5.25% | 144,922 | 198,839,447 |
| 2024-11-15 | 14.4 | 15.23 | 14.22 | 14.28 | -1.92% | 167,420 | 244,234,629 |
| 2024-11-14 | 15.2 | 15.36 | 14.53 | 14.56 | -5.21% | 188,208 | 280,236,237 |
| 2024-11-13 | 15.48 | 15.94 | 14.92 | 15.36 | -1.85% | 388,728 | 598,108,749 |
| 2024-11-12 | 14.95 | 16.29 | 14.9 | 15.65 | +5.67% | 546,977 | 871,598,989 |
| 2024-11-11 | 14.63 | 14.99 | 14.55 | 14.81 | +0.75% | 145,140 | 214,146,169 |
| 2024-11-08 | 15.45 | 15.5 | 14.65 | 14.7 | -3.73% | 228,705 | 341,603,748 |
| 2024-11-07 | 14.99 | 15.36 | 14.6 | 15.27 | +0.66% | 294,077 | 439,705,261 |
| 2024-11-06 | 14.84 | 15.38 | 14.59 | 15.17 | +2.29% | 354,045 | 533,421,742 |
| 2024-11-05 | 14.43 | 14.98 | 14.29 | 14.83 | +3.63% | 202,417 | 297,827,781 |
| 2024-11-04 | 13.51 | 14.31 | 13.51 | 14.31 | +4.22% | 136,353 | 191,450,063 |
| 2024-11-01 | 14.74 | 14.8 | 13.68 | 13.73 | -6.79% | 195,518 | 274,518,250 |
| 2024-10-31 | 14.2 | 15.02 | 14.15 | 14.73 | +3.15% | 217,170 | 320,388,755 |
| 2024-10-30 | 14.03 | 14.54 | 14.03 | 14.28 | 0% | 146,262 | 208,890,641 |
| 2024-10-29 | 14.98 | 15.06 | 14.27 | 14.28 | -4.61% | 234,706 | 343,480,229 |
| 2024-10-28 | 14.26 | 15.45 | 14.26 | 14.97 | +5.2% | 352,059 | 526,973,362 |
| 2024-10-25 | 14.29 | 14.69 | 13.92 | 14.23 | +5.33% | 378,763 | 541,786,978 |
| 2024-10-24 | 13.08 | 13.78 | 13.02 | 13.51 | +2.19% | 134,209 | 180,048,737 |
| 2024-10-23 | 13.4 | 13.59 | 13.16 | 13.22 | -1.49% | 115,094 | 153,904,242 |
| 2024-10-22 | 13.33 | 13.57 | 13.25 | 13.42 | +0.68% | 102,641 | 137,645,630 |
| 2024-10-21 | 13.49 | 13.49 | 13.2 | 13.33 | -0.07% | 151,253 | 201,474,490 |
| 2024-10-18 | 13.02 | 13.63 | 12.91 | 13.34 | +2.46% | 154,437 | 205,444,127 |
| 2024-10-17 | 13.28 | 13.4 | 12.95 | 13.02 | -1.44% | 131,475 | 172,935,568 |
| 2024-10-16 | 12.52 | 13.54 | 12.52 | 13.21 | -0.38% | 172,303 | 225,419,935 |
| 2024-10-15 | 13.49 | 14 | 13.2 | 13.26 | -3.14% | 213,048 | 289,624,467 |
| 2024-10-14 | 13.6 | 13.85 | 13.23 | 13.69 | +3.87% | 219,682 | 298,022,328 |
| 2024-10-11 | 12.96 | 13.7 | 12.96 | 13.18 | +0.23% | 249,815 | 332,791,635 |
| 2024-10-10 | 13.53 | 13.83 | 12.7 | 13.15 | -5.53% | 253,692 | 335,092,435 |
| 2024-10-09 | 14.68 | 14.68 | 13.92 | 13.92 | -10.02% | 292,040 | 414,503,050 |
| 2024-10-08 | 15.47 | 15.47 | 14 | 15.47 | +10.03% | 508,890 | 762,871,261 |
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：