股票概览
15.76
+0.19%
+0.03
15.73
开盘价
15.83
最高价
15.68
最低价
124,897
成交量
数据更新至: 2025-03-25
技术指标
15.79
MA5 (5日均线)
15.73
MA10 (10日均线)
15.63
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 | 15.73 | 15.83 | 15.68 | 15.76 | +0.19% | 124,897 | 196,707,635 |
| 2025-03-24 | 15.61 | 15.8 | 15.56 | 15.73 | +0.64% | 333,622 | 524,016,248 |
| 2025-03-21 | 15.79 | 15.88 | 15.58 | 15.63 | -1.39% | 275,401 | 432,328,665 |
| 2025-03-20 | 15.95 | 16.03 | 15.79 | 15.85 | -0.88% | 257,398 | 409,216,496 |
| 2025-03-19 | 15.91 | 16.09 | 15.86 | 15.99 | +0.44% | 312,226 | 499,125,677 |
| 2025-03-18 | 15.89 | 16.04 | 15.89 | 15.92 | +0.57% | 325,764 | 519,442,230 |
| 2025-03-17 | 15.82 | 15.9 | 15.74 | 15.83 | 0% | 356,550 | 564,116,077 |
| 2025-03-14 | 15.4 | 15.95 | 15.37 | 15.83 | +3.06% | 731,874 | 1,151,524,656 |
| 2025-03-13 | 15.43 | 15.54 | 15.31 | 15.36 | -0.45% | 233,758 | 359,778,424 |
| 2025-03-12 | 15.43 | 15.61 | 15.36 | 15.43 | +0.06% | 345,236 | 533,897,417 |
| 2025-03-11 | 15.32 | 15.42 | 15.26 | 15.42 | 0% | 261,744 | 401,178,246 |
| 2025-03-10 | 15.5 | 15.53 | 15.35 | 15.42 | -0.64% | 262,031 | 403,720,773 |
| 2025-03-07 | 15.68 | 15.68 | 15.48 | 15.52 | -1.27% | 251,472 | 391,412,130 |
| 2025-03-06 | 15.55 | 15.76 | 15.46 | 15.72 | +1.95% | 489,412 | 766,383,658 |
| 2025-03-05 | 15.41 | 15.48 | 15.28 | 15.42 | 0% | 240,364 | 369,913,817 |
| 2025-03-04 | 15.35 | 15.47 | 15.29 | 15.42 | +0.33% | 196,928 | 303,184,255 |
| 2025-03-03 | 15.35 | 15.52 | 15.28 | 15.37 | +0.2% | 337,717 | 520,825,733 |
| 2025-02-28 | 15.7 | 15.92 | 15.32 | 15.34 | -2.6% | 526,192 | 819,043,251 |
| 2025-02-27 | 15.7 | 15.86 | 15.53 | 15.75 | -0.51% | 459,175 | 720,377,401 |
| 2025-02-26 | 15.63 | 15.85 | 15.5 | 15.83 | +1.54% | 538,261 | 842,054,281 |
| 2025-02-25 | 15.76 | 15.82 | 15.55 | 15.59 | -2.07% | 322,641 | 506,054,082 |
| 2025-02-24 | 15.8 | 16.07 | 15.76 | 15.92 | +0.51% | 449,716 | 717,365,403 |
| 2025-02-21 | 15.59 | 15.87 | 15.42 | 15.84 | +2.06% | 491,278 | 770,772,637 |
| 2025-02-20 | 15.57 | 15.62 | 15.46 | 15.52 | -0.32% | 265,185 | 411,476,080 |
| 2025-02-19 | 15.5 | 15.7 | 15.47 | 15.57 | +0.32% | 335,987 | 523,628,495 |
| 2025-02-18 | 15.98 | 16 | 15.46 | 15.52 | -3.06% | 419,798 | 659,896,892 |
| 2025-02-17 | 16.13 | 16.16 | 15.91 | 16.01 | +0.19% | 302,636 | 484,887,685 |
| 2025-02-14 | 15.91 | 16.03 | 15.83 | 15.98 | +0.31% | 274,078 | 436,977,872 |
| 2025-02-13 | 15.93 | 16.08 | 15.81 | 15.93 | -0.31% | 402,195 | 641,796,997 |
| 2025-02-12 | 15.78 | 16 | 15.75 | 15.98 | +1.01% | 257,023 | 407,444,994 |
| 2025-02-11 | 15.98 | 15.98 | 15.72 | 15.82 | -0.44% | 236,344 | 373,487,445 |
| 2025-02-10 | 15.89 | 16.03 | 15.81 | 15.89 | -0.13% | 282,847 | 449,681,120 |
| 2025-02-07 | 15.6 | 16.1 | 15.57 | 15.91 | +1.79% | 483,916 | 768,277,489 |
| 2025-02-06 | 15.47 | 15.68 | 15.4 | 15.63 | +0.97% | 248,370 | 386,307,538 |
| 2025-02-05 | 15.51 | 15.64 | 15.43 | 15.48 | -0.19% | 255,327 | 396,391,995 |
| 2025-01-27 | 15.87 | 15.88 | 15.51 | 15.51 | -1.46% | 296,369 | 464,222,517 |
| 2025-01-24 | 15.62 | 15.88 | 15.6 | 15.74 | +0.58% | 306,667 | 483,044,712 |
| 2025-01-23 | 15.72 | 15.96 | 15.63 | 15.65 | +1.1% | 466,592 | 736,630,084 |
| 2025-01-22 | 15.54 | 15.57 | 15.36 | 15.48 | -0.58% | 226,899 | 350,299,509 |
| 2025-01-21 | 15.75 | 15.76 | 15.52 | 15.57 | -0.32% | 186,585 | 291,431,045 |
| 2025-01-20 | 15.66 | 15.77 | 15.6 | 15.62 | +0.51% | 246,960 | 387,106,942 |
| 2025-01-17 | 15.33 | 15.62 | 15.33 | 15.54 | +0.84% | 214,338 | 332,713,723 |
| 2025-01-16 | 15.58 | 15.72 | 15.32 | 15.41 | -0.71% | 254,009 | 393,544,744 |
| 2025-01-15 | 15.54 | 15.63 | 15.45 | 15.52 | -0.51% | 205,779 | 319,656,072 |
| 2025-01-14 | 15.27 | 15.63 | 15.21 | 15.6 | +2.56% | 378,096 | 585,821,376 |
| 2025-01-13 | 15.01 | 15.25 | 14.91 | 15.21 | +0.53% | 216,788 | 327,592,459 |
| 2025-01-10 | 15.31 | 15.4 | 15.1 | 15.13 | -1.11% | 190,967 | 291,223,089 |
| 2025-01-09 | 15.33 | 15.44 | 15.26 | 15.3 | -0.84% | 208,329 | 319,727,851 |
| 2025-01-08 | 15.55 | 15.63 | 15.23 | 15.43 | -1.03% | 312,197 | 481,008,915 |
| 2025-01-07 | 15.48 | 15.61 | 15.38 | 15.59 | +0.65% | 281,882 | 437,076,932 |
| 2025-01-06 | 15.2 | 15.52 | 15.2 | 15.49 | +1.77% | 384,993 | 592,177,704 |
| 2025-01-03 | 15.45 | 15.59 | 15.15 | 15.22 | -1.42% | 506,916 | 778,954,946 |
| 2025-01-02 | 16.18 | 16.18 | 15.28 | 15.44 | -4.75% | 701,420 | 1,099,570,127 |
| 2024-12-31 | 16.9 | 16.97 | 16.2 | 16.21 | -4.08% | 474,766 | 785,567,691 |
| 2024-12-30 | 16.56 | 16.9 | 16.53 | 16.9 | +1.81% | 452,499 | 759,305,632 |
| 2024-12-27 | 16.48 | 16.76 | 16.42 | 16.6 | +0.85% | 423,390 | 703,433,293 |
| 2024-12-26 | 16.45 | 16.54 | 16.4 | 16.46 | -0.12% | 243,692 | 401,254,276 |
| 2024-12-25 | 16.47 | 16.54 | 16.2 | 16.48 | +0.06% | 421,282 | 691,148,164 |
| 2024-12-24 | 16.22 | 16.49 | 16.22 | 16.47 | +1.35% | 310,118 | 507,941,802 |
| 2024-12-23 | 16.25 | 16.53 | 16.21 | 16.25 | -0.43% | 259,970 | 425,339,629 |
| 2024-12-20 | 16.35 | 16.44 | 16.29 | 16.32 | -0.24% | 237,724 | 388,758,928 |
| 2024-12-19 | 16.2 | 16.37 | 16.14 | 16.36 | +0.37% | 221,627 | 360,503,682 |
| 2024-12-18 | 16.42 | 16.49 | 16.28 | 16.3 | -0.49% | 240,744 | 394,273,244 |
| 2024-12-17 | 16.34 | 16.5 | 16.27 | 16.38 | -0.12% | 318,642 | 521,574,688 |
| 2024-12-16 | 16.59 | 16.63 | 16.34 | 16.4 | -0.97% | 308,631 | 507,294,465 |
| 2024-12-13 | 16.87 | 16.87 | 16.5 | 16.56 | -2.42% | 544,856 | 905,159,794 |
| 2024-12-12 | 16.84 | 17.11 | 16.77 | 16.97 | +0.83% | 411,580 | 696,527,629 |
| 2024-12-11 | 16.83 | 16.98 | 16.77 | 16.83 | -0.41% | 315,447 | 532,149,539 |
| 2024-12-10 | 17.47 | 17.65 | 16.88 | 16.9 | +1.08% | 824,711 | 1,419,386,072 |
| 2024-12-09 | 16.83 | 16.94 | 16.54 | 16.72 | -1.18% | 399,715 | 669,875,283 |
| 2024-12-06 | 16.74 | 17.16 | 16.71 | 16.92 | +0.89% | 628,351 | 1,064,405,092 |
| 2024-12-05 | 16.62 | 16.95 | 16.6 | 16.77 | +0.54% | 311,153 | 522,216,021 |
| 2024-12-04 | 16.64 | 16.88 | 16.57 | 16.68 | -0.36% | 436,645 | 730,156,592 |
| 2024-12-03 | 16.64 | 16.79 | 16.49 | 16.74 | +0.48% | 372,818 | 620,163,539 |
| 2024-12-02 | 16.38 | 16.79 | 16.28 | 16.66 | +1.34% | 467,122 | 776,790,484 |
| 2024-11-29 | 16.06 | 16.8 | 16.06 | 16.44 | +1.8% | 632,320 | 1,040,346,852 |
| 2024-11-28 | 16.21 | 16.32 | 16.08 | 16.15 | -0.92% | 458,645 | 743,270,093 |
| 2024-11-27 | 16.06 | 16.3 | 16.03 | 16.3 | +1.62% | 490,527 | 793,324,708 |
| 2024-11-26 | 16.06 | 16.26 | 16.02 | 16.04 | -0.25% | 326,778 | 526,763,411 |
| 2024-11-25 | 16.14 | 16.2 | 15.85 | 16.08 | -0.06% | 445,848 | 715,764,496 |
| 2024-11-22 | 16.8 | 16.81 | 16.03 | 16.09 | -4.28% | 517,082 | 850,294,046 |
| 2024-11-21 | 16.78 | 16.91 | 16.63 | 16.81 | +0.12% | 401,366 | 673,419,665 |
| 2024-11-20 | 16.65 | 16.89 | 16.58 | 16.79 | +0.06% | 375,988 | 629,566,457 |
| 2024-11-19 | 16.76 | 16.83 | 16.41 | 16.78 | +0.78% | 518,742 | 862,694,827 |
| 2024-11-18 | 16.86 | 17.06 | 16.59 | 16.65 | -1.01% | 569,547 | 958,646,699 |
| 2024-11-15 | 17.34 | 17.49 | 16.81 | 16.82 | -3.11% | 627,954 | 1,077,676,026 |
| 2024-11-14 | 17.58 | 17.75 | 17.34 | 17.36 | -1.25% | 575,774 | 1,011,812,459 |
| 2024-11-13 | 17.45 | 17.68 | 17.27 | 17.58 | +0.17% | 652,684 | 1,141,305,197 |
| 2024-11-12 | 17.8 | 18.12 | 17.41 | 17.55 | -1.46% | 827,639 | 1,468,969,573 |
| 2024-11-11 | 17.6 | 17.85 | 17.5 | 17.81 | -0.34% | 933,751 | 1,650,965,414 |
| 2024-11-08 | 18.7 | 18.8 | 17.83 | 17.87 | -2.67% | 1,560,069 | 2,837,442,455 |
| 2024-11-07 | 17.15 | 18.47 | 17.05 | 18.36 | +5.82% | 1,925,612 | 3,442,251,520 |
| 2024-11-06 | 17.49 | 18 | 17.26 | 17.35 | -0.17% | 1,397,876 | 2,455,561,029 |
| 2024-11-05 | 16.6 | 17.39 | 16.37 | 17.38 | +5.21% | 1,615,011 | 2,758,752,289 |
| 2024-11-04 | 16.3 | 16.52 | 16.2 | 16.52 | +2.55% | 904,119 | 1,482,495,499 |
| 2024-11-01 | 16.19 | 16.45 | 16.08 | 16.11 | -0.62% | 889,130 | 1,443,787,188 |
| 2024-10-31 | 16.03 | 16.5 | 15.97 | 16.21 | +1.19% | 1,130,254 | 1,842,900,543 |
| 2024-10-30 | 15.92 | 16.11 | 15.81 | 16.02 | +0.38% | 522,656 | 834,462,840 |
| 2024-10-29 | 16.13 | 16.35 | 15.93 | 15.96 | -0.99% | 567,829 | 914,961,213 |
| 2024-10-28 | 16.17 | 16.17 | 16.03 | 16.12 | -0.31% | 495,264 | 796,525,899 |
| 2024-10-25 | 16.09 | 16.28 | 16.04 | 16.17 | +0.75% | 552,518 | 891,805,062 |
| 2024-10-24 | 16.06 | 16.19 | 15.9 | 16.05 | -0.86% | 468,436 | 751,281,362 |
| 2024-10-23 | 16.2 | 16.42 | 16.11 | 16.19 | +0.12% | 702,380 | 1,142,168,996 |
| 2024-10-22 | 16.07 | 16.25 | 16.04 | 16.17 | +0.62% | 580,448 | 936,308,164 |
| 2024-10-21 | 16.21 | 16.26 | 15.9 | 16.07 | -0.99% | 1,027,529 | 1,654,233,486 |
| 2024-10-18 | 15.34 | 16.77 | 15.28 | 16.23 | +5.25% | 1,566,992 | 2,501,502,063 |
| 2024-10-17 | 15.55 | 15.86 | 15.4 | 15.42 | -0.32% | 636,214 | 994,605,062 |
| 2024-10-16 | 15.2 | 15.75 | 15.19 | 15.47 | +0.32% | 749,793 | 1,160,458,835 |
| 2024-10-15 | 15.87 | 16 | 15.4 | 15.42 | -3.32% | 832,680 | 1,309,848,863 |
| 2024-10-14 | 15.89 | 16.1 | 15.32 | 15.95 | +0.57% | 1,206,974 | 1,901,454,107 |
| 2024-10-11 | 16.17 | 16.32 | 15.68 | 15.86 | -3.17% | 1,441,729 | 2,306,171,033 |
| 2024-10-10 | 17.08 | 17.28 | 16.12 | 16.38 | -3.59% | 2,038,552 | 3,375,974,668 |
| 2024-10-09 | 18.37 | 18.6 | 16.71 | 16.99 | -7.51% | 4,127,821 | 7,306,779,624 |
| 2024-10-08 | 18.37 | 18.37 | 17.1 | 18.37 | +10% | 2,180,213 | 3,985,049,411 |
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：