股票概览
15.12
+1.2%
+0.18
14.9
开盘价
15.12
最高价
14.84
最低价
68,258
成交量
数据更新至: 2025-03-25
技术指标
15.12
MA5 (5日均线)
15.19
MA10 (10日均线)
16.07
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 | 14.9 | 15.12 | 14.84 | 15.12 | +1.2% | 68,258 | 102,329,744 |
| 2025-03-24 | 15.07 | 15.1 | 14.79 | 14.94 | -0.86% | 130,896 | 195,262,122 |
| 2025-03-21 | 15.18 | 15.24 | 15.06 | 15.07 | -0.79% | 106,643 | 161,477,244 |
| 2025-03-20 | 15.3 | 15.32 | 15.18 | 15.19 | -0.72% | 124,346 | 189,525,806 |
| 2025-03-19 | 15.27 | 15.35 | 15.21 | 15.3 | -0.07% | 127,011 | 194,136,023 |
| 2025-03-18 | 15.3 | 15.35 | 15.2 | 15.31 | +0.46% | 219,675 | 335,414,676 |
| 2025-03-17 | 15.33 | 15.35 | 15.16 | 15.24 | -0.26% | 191,270 | 291,168,557 |
| 2025-03-14 | 15.17 | 15.28 | 15.05 | 15.28 | +0.86% | 202,724 | 308,151,698 |
| 2025-03-13 | 15.36 | 15.38 | 15.08 | 15.15 | -0.79% | 191,907 | 291,629,655 |
| 2025-03-12 | 15.54 | 15.6 | 15.23 | 15.27 | -1.74% | 251,625 | 385,813,927 |
| 2025-03-11 | 16.43 | 16.6 | 15.51 | 15.54 | -9.81% | 408,980 | 641,240,621 |
| 2025-03-10 | 17.22 | 17.34 | 17.11 | 17.23 | +0.94% | 76,842 | 132,453,066 |
| 2025-03-07 | 17.06 | 17.15 | 16.92 | 17.07 | -0.18% | 62,472 | 106,366,567 |
| 2025-03-06 | 17.31 | 17.35 | 16.91 | 17.1 | -1.44% | 142,654 | 243,371,337 |
| 2025-03-05 | 17.48 | 17.66 | 17.21 | 17.35 | -1.03% | 114,022 | 198,173,639 |
| 2025-03-04 | 17 | 17.58 | 16.95 | 17.53 | +2.39% | 158,075 | 274,575,026 |
| 2025-03-03 | 16.93 | 17.38 | 16.9 | 17.12 | +1.18% | 133,779 | 230,261,338 |
| 2025-02-28 | 16.86 | 17.17 | 16.8 | 16.92 | 0% | 137,587 | 233,626,499 |
| 2025-02-27 | 16.68 | 17.07 | 16.56 | 16.92 | +1.44% | 157,167 | 265,346,019 |
| 2025-02-26 | 16.39 | 16.75 | 16.25 | 16.68 | +1.34% | 108,168 | 178,830,607 |
| 2025-02-25 | 16.48 | 16.7 | 16.23 | 16.46 | -0.48% | 130,242 | 214,298,544 |
| 2025-02-24 | 15.69 | 16.65 | 15.68 | 16.54 | +5.75% | 323,490 | 527,859,013 |
| 2025-02-21 | 15.37 | 15.69 | 15.33 | 15.64 | +2.83% | 141,803 | 220,590,888 |
| 2025-02-20 | 15.19 | 15.46 | 15.13 | 15.21 | +1.81% | 125,357 | 191,633,296 |
| 2025-02-19 | 14.85 | 15.02 | 14.78 | 14.94 | +0.47% | 67,918 | 101,205,586 |
| 2025-02-18 | 15.1 | 15.15 | 14.83 | 14.87 | -1.46% | 83,724 | 125,450,769 |
| 2025-02-17 | 15.2 | 15.3 | 15.01 | 15.09 | -0.66% | 80,393 | 121,753,562 |
| 2025-02-14 | 15.14 | 15.35 | 15.07 | 15.19 | +0.13% | 83,618 | 126,953,531 |
| 2025-02-13 | 15.21 | 15.28 | 15.13 | 15.17 | -0.59% | 52,996 | 80,565,918 |
| 2025-02-12 | 15.37 | 15.39 | 15.13 | 15.26 | -0.72% | 75,118 | 114,295,559 |
| 2025-02-11 | 15.47 | 15.48 | 15.27 | 15.37 | -0.9% | 59,300 | 90,945,250 |
| 2025-02-10 | 15.33 | 15.63 | 15.31 | 15.51 | +1.24% | 91,769 | 142,129,393 |
| 2025-02-07 | 15.19 | 15.38 | 15.09 | 15.32 | +0.92% | 93,967 | 143,452,493 |
| 2025-02-06 | 15.14 | 15.2 | 14.95 | 15.18 | +0.26% | 76,018 | 114,639,530 |
| 2025-02-05 | 15.2 | 15.31 | 15.01 | 15.14 | -0.07% | 70,053 | 106,061,770 |
| 2025-01-27 | 15.06 | 15.34 | 15.06 | 15.15 | +0.66% | 59,997 | 91,167,090 |
| 2025-01-24 | 15.2 | 15.31 | 14.91 | 15.05 | -1.38% | 97,070 | 146,267,352 |
| 2025-01-23 | 15.42 | 15.52 | 15.25 | 15.26 | -0.33% | 59,261 | 91,192,840 |
| 2025-01-22 | 15.32 | 15.4 | 15.13 | 15.31 | -0.78% | 37,220 | 56,823,241 |
| 2025-01-21 | 15.5 | 15.54 | 15.21 | 15.43 | -0.13% | 38,601 | 59,254,414 |
| 2025-01-20 | 15.18 | 15.7 | 15.18 | 15.45 | +1.78% | 103,792 | 160,770,249 |
| 2025-01-17 | 15.07 | 15.23 | 15.01 | 15.18 | +0.2% | 36,415 | 55,049,579 |
| 2025-01-16 | 15.25 | 15.45 | 15.07 | 15.15 | -0.53% | 50,110 | 76,395,790 |
| 2025-01-15 | 15.39 | 15.42 | 15.11 | 15.23 | -1.04% | 54,282 | 82,430,588 |
| 2025-01-14 | 15.01 | 15.44 | 14.94 | 15.39 | +2.94% | 78,295 | 119,046,169 |
| 2025-01-13 | 14.91 | 15.1 | 14.81 | 14.95 | -0.47% | 58,245 | 87,064,582 |
| 2025-01-10 | 15.28 | 15.39 | 15.01 | 15.02 | -2.21% | 68,364 | 103,712,251 |
| 2025-01-09 | 15.28 | 15.63 | 15.03 | 15.36 | +0.52% | 81,282 | 125,492,972 |
| 2025-01-08 | 15.52 | 15.71 | 15.18 | 15.28 | -2.18% | 121,436 | 187,596,194 |
| 2025-01-07 | 16.3 | 16.3 | 15.31 | 15.62 | -4.46% | 188,952 | 293,977,440 |
| 2025-01-06 | 16.15 | 16.55 | 16.08 | 16.35 | +3.81% | 205,570 | 335,219,325 |
| 2025-01-03 | 15.98 | 16.25 | 15.72 | 15.75 | +1.22% | 157,082 | 251,627,431 |
| 2025-01-02 | 16.11 | 16.33 | 15.47 | 15.56 | -4.31% | 97,942 | 155,065,064 |
| 2024-12-31 | 16.39 | 16.59 | 16.16 | 16.26 | -0.85% | 85,469 | 139,638,612 |
| 2024-12-30 | 15.94 | 16.49 | 15.93 | 16.4 | +2.95% | 113,058 | 183,852,481 |
| 2024-12-27 | 15.9 | 16.1 | 15.75 | 15.93 | +0.13% | 53,119 | 84,608,401 |
| 2024-12-26 | 16.16 | 16.18 | 15.85 | 15.91 | -1.97% | 65,949 | 105,303,985 |
| 2024-12-25 | 16.11 | 16.23 | 15.96 | 16.23 | +1% | 64,494 | 104,039,450 |
| 2024-12-24 | 15.78 | 16.12 | 15.77 | 16.07 | +1.84% | 56,450 | 90,409,431 |
| 2024-12-23 | 15.99 | 16.1 | 15.75 | 15.78 | -1% | 55,621 | 88,412,626 |
| 2024-12-20 | 15.92 | 16.13 | 15.91 | 15.94 | -0.25% | 41,041 | 65,760,879 |
| 2024-12-19 | 15.85 | 15.98 | 15.62 | 15.98 | +0.25% | 51,579 | 81,581,246 |
| 2024-12-18 | 15.92 | 16.06 | 15.88 | 15.94 | +0.13% | 31,776 | 50,747,655 |
| 2024-12-17 | 16.06 | 16.09 | 15.81 | 15.92 | -1.06% | 46,222 | 73,621,446 |
| 2024-12-16 | 16.38 | 16.4 | 15.97 | 16.09 | -1.11% | 55,179 | 88,923,995 |
| 2024-12-13 | 16.56 | 16.56 | 16.26 | 16.27 | -2.22% | 65,825 | 107,770,526 |
| 2024-12-12 | 16.57 | 16.74 | 16.46 | 16.64 | +0.18% | 59,104 | 98,185,018 |
| 2024-12-11 | 16.38 | 16.75 | 16.35 | 16.61 | +0.97% | 66,109 | 109,733,207 |
| 2024-12-10 | 16.75 | 16.84 | 16.39 | 16.45 | -0.06% | 89,802 | 149,116,954 |
| 2024-12-09 | 16.61 | 16.73 | 16.32 | 16.46 | +0.12% | 87,391 | 144,371,489 |
| 2024-12-06 | 16.08 | 16.48 | 15.96 | 16.44 | +2.11% | 72,497 | 117,995,885 |
| 2024-12-05 | 16.16 | 16.2 | 15.92 | 16.1 | -0.68% | 57,096 | 91,645,044 |
| 2024-12-04 | 16.57 | 16.58 | 16.15 | 16.21 | -2.53% | 69,839 | 114,225,745 |
| 2024-12-03 | 16.63 | 16.8 | 16.53 | 16.63 | 0% | 109,379 | 182,215,309 |
| 2024-12-02 | 16.63 | 16.87 | 16.53 | 16.63 | +0.06% | 119,072 | 198,559,567 |
| 2024-11-29 | 16.15 | 16.72 | 16.12 | 16.62 | +2.91% | 182,847 | 300,023,548 |
| 2024-11-28 | 15.84 | 16.37 | 15.8 | 16.15 | +2.09% | 133,051 | 215,449,548 |
| 2024-11-27 | 15.39 | 15.83 | 15.34 | 15.82 | +2.99% | 90,708 | 141,313,922 |
| 2024-11-26 | 15.5 | 15.86 | 15.31 | 15.36 | -1.54% | 80,556 | 124,964,100 |
| 2024-11-25 | 15.7 | 15.83 | 15.4 | 15.6 | -0.76% | 67,038 | 104,547,302 |
| 2024-11-22 | 16.23 | 16.27 | 15.7 | 15.72 | -3.5% | 98,652 | 157,460,722 |
| 2024-11-21 | 16.4 | 16.5 | 16.17 | 16.29 | -1.09% | 61,952 | 100,931,908 |
| 2024-11-20 | 16.25 | 16.62 | 16.2 | 16.47 | +1.42% | 101,158 | 166,307,853 |
| 2024-11-19 | 16.01 | 16.29 | 15.97 | 16.24 | +0.81% | 69,178 | 111,864,398 |
| 2024-11-18 | 16.32 | 16.46 | 15.98 | 16.11 | -1.29% | 101,241 | 164,339,479 |
| 2024-11-15 | 16.63 | 16.73 | 16.27 | 16.32 | -2.04% | 107,312 | 177,503,615 |
| 2024-11-14 | 16.86 | 17.08 | 16.61 | 16.66 | -1.71% | 99,453 | 167,411,408 |
| 2024-11-13 | 17.15 | 17.25 | 16.72 | 16.95 | -1.05% | 124,396 | 210,760,053 |
| 2024-11-12 | 17.05 | 17.52 | 16.93 | 17.13 | +0.94% | 215,252 | 371,616,278 |
| 2024-11-11 | 16.68 | 16.98 | 16.57 | 16.97 | +1.07% | 148,279 | 249,177,430 |
| 2024-11-08 | 17.1 | 17.24 | 16.69 | 16.79 | -1.24% | 197,212 | 332,205,818 |
| 2024-11-07 | 16.51 | 17.1 | 16.5 | 17 | +1.92% | 168,320 | 284,364,490 |
| 2024-11-06 | 16.46 | 17.05 | 16.31 | 16.68 | +1.52% | 236,857 | 395,352,300 |
| 2024-11-05 | 16.21 | 16.47 | 16.08 | 16.43 | +0.92% | 184,950 | 302,273,393 |
| 2024-11-04 | 16.1 | 16.47 | 16.05 | 16.28 | +1.12% | 136,784 | 221,600,805 |
| 2024-11-01 | 16.09 | 16.29 | 15.92 | 16.1 | -0.25% | 120,269 | 194,051,421 |
| 2024-10-31 | 16.23 | 16.36 | 16.05 | 16.14 | -1.16% | 141,853 | 229,674,343 |
| 2024-10-30 | 16.44 | 16.65 | 16.15 | 16.33 | -1.45% | 128,752 | 210,684,738 |
| 2024-10-29 | 17.02 | 17.18 | 16.55 | 16.57 | -1.89% | 201,446 | 338,061,751 |
| 2024-10-28 | 16.55 | 16.89 | 16.38 | 16.89 | +2.49% | 212,086 | 353,154,002 |
| 2024-10-25 | 16.25 | 16.59 | 15.84 | 16.48 | +1.48% | 227,571 | 370,277,774 |
| 2024-10-24 | 16.29 | 16.56 | 16.24 | 16.24 | -0.06% | 224,219 | 366,862,974 |
| 2024-10-23 | 16.16 | 16.35 | 15.98 | 16.25 | +1.44% | 233,616 | 378,240,573 |
| 2024-10-22 | 15.81 | 16.15 | 15.72 | 16.02 | +1.33% | 192,458 | 307,582,726 |
| 2024-10-21 | 16.06 | 16.19 | 15.6 | 15.81 | -1.31% | 265,998 | 422,132,691 |
| 2024-10-18 | 15.7 | 16.37 | 15.14 | 16.02 | -0.87% | 351,226 | 550,807,363 |
| 2024-10-17 | 16.31 | 16.52 | 16.16 | 16.16 | -0.55% | 68,820 | 112,463,737 |
| 2024-10-16 | 16.2 | 16.6 | 16.1 | 16.25 | -0.79% | 73,201 | 119,464,448 |
| 2024-10-15 | 16.57 | 16.78 | 16.35 | 16.38 | -1.15% | 85,949 | 142,282,626 |
| 2024-10-14 | 16.61 | 16.8 | 15.98 | 16.57 | -0.42% | 159,753 | 262,592,444 |
| 2024-10-11 | 17.71 | 17.75 | 16.39 | 16.64 | -6.46% | 161,978 | 273,189,072 |
| 2024-10-10 | 17.37 | 18.09 | 17.25 | 17.79 | +2.42% | 189,923 | 337,466,159 |
| 2024-10-09 | 18.01 | 18.41 | 17.2 | 17.37 | -3.87% | 208,252 | 370,907,401 |
| 2024-10-08 | 18.96 | 18.96 | 17 | 18.07 | +4.81% | 271,710 | 491,154,422 |
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：