股票概览
15.98
+1.14%
+0.18
15.84
开盘价
16.03
最高价
15.71
最低价
18,822
成交量
数据更新至: 2025-03-25
技术指标
15.93
MA5 (5日均线)
15.95
MA10 (10日均线)
15.98
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 | 15.84 | 16.03 | 15.71 | 15.98 | +1.14% | 18,822 | 29,979,876 |
| 2025-03-24 | 15.88 | 16.04 | 15.68 | 15.8 | -0.32% | 31,208 | 49,424,580 |
| 2025-03-21 | 15.88 | 16.11 | 15.77 | 15.85 | -0.44% | 30,813 | 49,162,484 |
| 2025-03-20 | 16.04 | 16.12 | 15.88 | 15.92 | -1.06% | 24,511 | 39,206,392 |
| 2025-03-19 | 15.98 | 16.16 | 15.85 | 16.09 | +0.75% | 26,068 | 41,855,700 |
| 2025-03-18 | 16.1 | 16.12 | 15.93 | 15.97 | -0.93% | 26,144 | 41,790,865 |
| 2025-03-17 | 16.05 | 16.13 | 15.97 | 16.12 | +0.62% | 31,699 | 50,866,238 |
| 2025-03-14 | 15.87 | 16.05 | 15.83 | 16.02 | +1.07% | 28,844 | 46,041,595 |
| 2025-03-13 | 15.88 | 15.95 | 15.82 | 15.85 | -0.19% | 28,090 | 44,585,391 |
| 2025-03-12 | 15.84 | 15.9 | 15.71 | 15.88 | +0.51% | 21,099 | 33,389,073 |
| 2025-03-11 | 15.72 | 15.81 | 15.6 | 15.8 | +0.06% | 22,859 | 35,964,938 |
| 2025-03-10 | 15.87 | 15.89 | 15.73 | 15.79 | -0.69% | 36,690 | 57,935,991 |
| 2025-03-07 | 15.98 | 16.02 | 15.86 | 15.9 | -0.69% | 25,638 | 40,851,986 |
| 2025-03-06 | 16.03 | 16.09 | 15.76 | 16.01 | +0.25% | 34,184 | 54,494,979 |
| 2025-03-05 | 16.12 | 16.14 | 15.9 | 15.97 | -0.93% | 20,934 | 33,470,264 |
| 2025-03-04 | 15.92 | 16.15 | 15.88 | 16.12 | +0.75% | 23,571 | 37,848,015 |
| 2025-03-03 | 16.01 | 16.12 | 15.89 | 16 | -0.06% | 34,358 | 54,999,987 |
| 2025-02-28 | 16.05 | 16.23 | 15.94 | 16.01 | -0.5% | 43,335 | 69,627,526 |
| 2025-02-27 | 16.34 | 16.37 | 16.05 | 16.09 | -1.53% | 50,017 | 80,751,707 |
| 2025-02-26 | 16.5 | 16.58 | 16.27 | 16.34 | -1.03% | 34,888 | 57,073,547 |
| 2025-02-25 | 16.32 | 16.7 | 16.2 | 16.51 | +0.18% | 42,904 | 70,755,688 |
| 2025-02-24 | 16.14 | 16.55 | 16.12 | 16.48 | +2.04% | 44,928 | 73,596,812 |
| 2025-02-21 | 16.39 | 16.43 | 16.08 | 16.15 | -1.16% | 43,023 | 69,753,410 |
| 2025-02-20 | 16.43 | 16.56 | 16.2 | 16.34 | -0.97% | 26,347 | 43,016,859 |
| 2025-02-19 | 16.43 | 16.55 | 16.38 | 16.5 | +0.3% | 31,206 | 51,365,565 |
| 2025-02-18 | 16.68 | 16.86 | 16.42 | 16.45 | -1.32% | 42,675 | 70,912,272 |
| 2025-02-17 | 16.29 | 16.78 | 16.21 | 16.67 | +2.52% | 56,621 | 93,996,017 |
| 2025-02-14 | 16.24 | 16.36 | 16.16 | 16.26 | +0.31% | 29,404 | 47,769,429 |
| 2025-02-13 | 16.16 | 16.33 | 16 | 16.21 | +0.37% | 33,056 | 53,709,813 |
| 2025-02-12 | 16.05 | 16.28 | 16.01 | 16.15 | 0% | 29,997 | 48,457,511 |
| 2025-02-11 | 16.04 | 16.23 | 15.96 | 16.15 | +0.44% | 38,313 | 61,757,786 |
| 2025-02-10 | 16.41 | 16.55 | 15.99 | 16.08 | -0.86% | 56,965 | 92,244,288 |
| 2025-02-07 | 16.08 | 16.31 | 15.96 | 16.22 | +0.25% | 57,724 | 93,242,912 |
| 2025-02-06 | 15.28 | 16.2 | 15.23 | 16.18 | +5.68% | 93,216 | 148,211,263 |
| 2025-02-05 | 15.11 | 15.36 | 14.92 | 15.31 | +2.07% | 53,863 | 81,806,046 |
| 2025-01-27 | 14.84 | 15.12 | 14.81 | 15 | +1.56% | 37,425 | 56,242,854 |
| 2025-01-24 | 14.74 | 14.88 | 14.67 | 14.77 | +0.34% | 25,358 | 37,507,756 |
| 2025-01-23 | 14.81 | 15.03 | 14.72 | 14.72 | -0.34% | 28,569 | 42,563,387 |
| 2025-01-22 | 14.75 | 14.89 | 14.71 | 14.77 | -0.27% | 19,250 | 28,435,427 |
| 2025-01-21 | 14.96 | 14.99 | 14.74 | 14.81 | -0.94% | 22,645 | 33,553,658 |
| 2025-01-20 | 15.1 | 15.27 | 14.88 | 14.95 | -0.93% | 36,160 | 54,273,803 |
| 2025-01-17 | 14.91 | 15.09 | 14.82 | 15.09 | +0.8% | 28,509 | 42,746,191 |
| 2025-01-16 | 14.92 | 15.05 | 14.82 | 14.97 | +0.81% | 28,377 | 42,390,290 |
| 2025-01-15 | 14.92 | 14.97 | 14.68 | 14.85 | -0.6% | 26,131 | 38,715,830 |
| 2025-01-14 | 14.56 | 14.94 | 14.52 | 14.94 | +2.96% | 37,222 | 55,036,620 |
| 2025-01-13 | 14.37 | 14.58 | 14.2 | 14.51 | +0.76% | 25,837 | 37,330,213 |
| 2025-01-10 | 14.64 | 14.73 | 14.4 | 14.4 | -1.97% | 26,926 | 39,198,002 |
| 2025-01-09 | 14.76 | 14.85 | 14.63 | 14.69 | -0.88% | 27,947 | 41,159,547 |
| 2025-01-08 | 14.8 | 14.92 | 14.56 | 14.82 | -0.2% | 34,974 | 51,655,308 |
| 2025-01-07 | 14.95 | 14.97 | 14.72 | 14.85 | -0.27% | 28,679 | 42,404,551 |
| 2025-01-06 | 14.81 | 15.01 | 14.67 | 14.89 | +0.54% | 35,756 | 53,094,967 |
| 2025-01-03 | 15.04 | 15.28 | 14.8 | 14.81 | -1.59% | 50,594 | 76,026,291 |
| 2025-01-02 | 15.72 | 15.78 | 14.91 | 15.05 | -4.2% | 76,504 | 116,693,774 |
| 2024-12-31 | 16.05 | 16.08 | 15.69 | 15.71 | -2% | 43,670 | 69,133,177 |
| 2024-12-30 | 16.2 | 16.26 | 15.97 | 16.03 | -0.87% | 32,805 | 52,674,291 |
| 2024-12-27 | 16.12 | 16.28 | 15.97 | 16.17 | +1% | 53,857 | 86,982,397 |
| 2024-12-26 | 16.56 | 16.56 | 15.96 | 16.01 | -3.09% | 71,319 | 115,155,383 |
| 2024-12-25 | 16.8 | 16.85 | 16.38 | 16.52 | -1.55% | 40,157 | 66,390,733 |
| 2024-12-24 | 16.83 | 16.98 | 16.62 | 16.78 | -0.06% | 44,628 | 74,845,841 |
| 2024-12-23 | 17.06 | 17.35 | 16.77 | 16.79 | -1.58% | 61,466 | 104,821,952 |
| 2024-12-20 | 17.12 | 17.34 | 16.98 | 17.06 | -0.29% | 42,927 | 73,524,693 |
| 2024-12-19 | 17.3 | 17.33 | 16.96 | 17.11 | -2.06% | 64,159 | 110,008,621 |
| 2024-12-18 | 16.83 | 17.88 | 16.83 | 17.47 | +4.24% | 131,018 | 228,902,342 |
| 2024-12-17 | 16.8 | 16.98 | 16.68 | 16.76 | -0.3% | 34,445 | 57,923,321 |
| 2024-12-16 | 16.74 | 17.06 | 16.74 | 16.81 | +0.42% | 38,742 | 65,256,640 |
| 2024-12-13 | 17.05 | 17.1 | 16.73 | 16.74 | -2.16% | 36,437 | 61,433,534 |
| 2024-12-12 | 17.12 | 17.14 | 16.95 | 17.11 | +0.12% | 31,530 | 53,813,900 |
| 2024-12-11 | 16.85 | 17.16 | 16.85 | 17.09 | +1.36% | 38,868 | 66,349,773 |
| 2024-12-10 | 17.23 | 17.35 | 16.83 | 16.86 | -0.35% | 49,653 | 84,639,850 |
| 2024-12-09 | 17 | 17.06 | 16.8 | 16.92 | -0.59% | 30,273 | 51,335,135 |
| 2024-12-06 | 16.89 | 17.05 | 16.83 | 17.02 | +0.95% | 30,512 | 51,826,218 |
| 2024-12-05 | 16.77 | 16.96 | 16.72 | 16.86 | +0.18% | 31,033 | 52,252,413 |
| 2024-12-04 | 17.11 | 17.15 | 16.76 | 16.83 | -1.64% | 35,040 | 59,211,558 |
| 2024-12-03 | 17.21 | 17.32 | 17.09 | 17.11 | -0.58% | 35,091 | 60,191,123 |
| 2024-12-02 | 17.15 | 17.28 | 16.82 | 17.21 | +1.41% | 51,691 | 88,287,304 |
| 2024-11-29 | 16.96 | 17.06 | 16.8 | 16.97 | +0.06% | 45,714 | 77,440,660 |
| 2024-11-28 | 17.07 | 17.13 | 16.91 | 16.96 | -0.64% | 29,180 | 49,649,411 |
| 2024-11-27 | 17.01 | 17.08 | 16.73 | 17.07 | +0.53% | 42,542 | 72,124,561 |
| 2024-11-26 | 17.14 | 17.18 | 16.84 | 16.98 | -0.76% | 39,738 | 67,469,974 |
| 2024-11-25 | 17.23 | 17.37 | 17.05 | 17.11 | -0.7% | 35,710 | 61,422,174 |
| 2024-11-22 | 17.73 | 17.81 | 17.19 | 17.23 | -2.98% | 47,977 | 83,858,539 |
| 2024-11-21 | 17.8 | 18 | 17.7 | 17.76 | -0.34% | 39,524 | 70,374,181 |
| 2024-11-20 | 17.84 | 17.96 | 17.7 | 17.82 | -0.34% | 35,506 | 63,159,750 |
| 2024-11-19 | 17.95 | 18.18 | 17.52 | 17.88 | -1.05% | 55,808 | 99,369,741 |
| 2024-11-18 | 17.57 | 18.62 | 17.55 | 18.07 | +3.38% | 128,241 | 233,157,794 |
| 2024-11-15 | 17.72 | 17.96 | 17.48 | 17.48 | -1.85% | 47,586 | 84,249,021 |
| 2024-11-14 | 18.11 | 18.22 | 17.77 | 17.81 | -1.6% | 55,369 | 99,670,565 |
| 2024-11-13 | 18.11 | 18.29 | 17.87 | 18.1 | -0.77% | 57,146 | 103,237,685 |
| 2024-11-12 | 18.66 | 18.76 | 18.1 | 18.24 | -2.88% | 88,799 | 163,520,139 |
| 2024-11-11 | 18.58 | 18.84 | 18.03 | 18.78 | +4.04% | 141,573 | 261,595,520 |
| 2024-11-08 | 18.39 | 18.6 | 17.98 | 18.05 | -1.9% | 110,831 | 202,099,846 |
| 2024-11-07 | 17.69 | 18.5 | 17.66 | 18.4 | +4.07% | 159,531 | 291,087,160 |
| 2024-11-06 | 17.88 | 18.08 | 17.5 | 17.68 | -1.45% | 103,939 | 184,849,753 |
| 2024-11-05 | 17.83 | 17.95 | 17.6 | 17.94 | +0.17% | 98,814 | 176,144,654 |
| 2024-11-04 | 17.96 | 18.1 | 17.68 | 17.91 | -0.22% | 75,182 | 134,311,255 |
| 2024-11-01 | 18.34 | 18.4 | 17.79 | 17.95 | -2.6% | 120,170 | 216,553,040 |
| 2024-10-31 | 17.5 | 18.7 | 17.38 | 18.43 | +8.16% | 240,064 | 438,435,679 |
| 2024-10-30 | 17.19 | 17.26 | 16.91 | 17.04 | -1.56% | 87,312 | 149,111,563 |
| 2024-10-29 | 17.9 | 17.95 | 17.31 | 17.31 | -3.3% | 131,559 | 230,411,844 |
| 2024-10-28 | 18.13 | 18.2 | 17.5 | 17.9 | -0.11% | 172,531 | 307,812,970 |
| 2024-10-25 | 16.99 | 18.3 | 16.8 | 17.92 | +3.82% | 241,753 | 423,876,711 |
| 2024-10-24 | 19.35 | 19.35 | 17.11 | 17.26 | -1.88% | 373,540 | 676,148,959 |
| 2024-10-23 | 17.59 | 17.59 | 17.59 | 17.59 | +10.01% | 47,385 | 83,350,496 |
| 2024-10-22 | 15.42 | 16.06 | 15.38 | 15.99 | +4.03% | 77,161 | 121,445,805 |
| 2024-10-21 | 15.5 | 15.54 | 15.22 | 15.37 | -0.45% | 59,216 | 91,042,337 |
| 2024-10-18 | 15.15 | 15.69 | 14.93 | 15.44 | +1.91% | 64,308 | 98,191,653 |
| 2024-10-17 | 15.59 | 15.64 | 15.13 | 15.15 | -2.07% | 39,726 | 60,831,348 |
| 2024-10-16 | 15.26 | 15.57 | 15.16 | 15.47 | +0.65% | 40,297 | 62,107,105 |
| 2024-10-15 | 15.8 | 15.82 | 15.36 | 15.37 | -2.91% | 49,758 | 77,510,100 |
| 2024-10-14 | 15.63 | 15.94 | 15.52 | 15.83 | +2.13% | 54,997 | 86,602,198 |
| 2024-10-11 | 16.1 | 16.11 | 15.4 | 15.5 | -3.61% | 58,214 | 91,543,512 |
| 2024-10-10 | 15.88 | 16.45 | 15.8 | 16.08 | +1.84% | 93,942 | 151,820,123 |
| 2024-10-09 | 16.9 | 17.07 | 15.76 | 15.79 | -8.89% | 111,219 | 182,364,865 |
| 2024-10-08 | 18.45 | 18.45 | 16.7 | 17.33 | +3.28% | 165,758 | 290,627,077 |
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：