股票概览
15.18
-0.98%
-0.15
15.25
开盘价
15.61
最高价
14.79
最低价
33,478
成交量
数据更新至: 2025-03-25
技术指标
15.57
MA5 (5日均线)
15.66
MA10 (10日均线)
15.44
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 | 15.25 | 15.61 | 14.79 | 15.18 | -0.98% | 33,478 | 50,848,038 |
| 2025-03-24 | 15.8 | 16.85 | 15.16 | 15.33 | -2.29% | 72,853 | 116,162,331 |
| 2025-03-21 | 15.9 | 15.9 | 15.45 | 15.69 | -1.01% | 17,996 | 28,158,168 |
| 2025-03-20 | 15.68 | 16.15 | 15.63 | 15.85 | +0.38% | 18,219 | 28,902,763 |
| 2025-03-19 | 15.99 | 15.99 | 15.64 | 15.79 | -1.31% | 16,576 | 26,189,284 |
| 2025-03-18 | 16 | 16.07 | 15.76 | 16 | 0% | 13,133 | 20,893,232 |
| 2025-03-17 | 15.75 | 16.02 | 15.62 | 16 | +1.78% | 19,081 | 30,273,136 |
| 2025-03-14 | 15.47 | 15.76 | 15.23 | 15.72 | +1.95% | 19,412 | 30,133,230 |
| 2025-03-13 | 15.58 | 15.66 | 15.11 | 15.42 | -1.03% | 16,179 | 24,797,193 |
| 2025-03-12 | 15.72 | 15.79 | 15.45 | 15.58 | -0.64% | 13,891 | 21,605,639 |
| 2025-03-11 | 15.62 | 15.68 | 15.31 | 15.68 | +0.19% | 18,616 | 28,885,115 |
| 2025-03-10 | 15.23 | 15.87 | 15.23 | 15.65 | +2.69% | 32,554 | 50,994,731 |
| 2025-03-07 | 15.36 | 15.39 | 15.11 | 15.24 | -0.78% | 13,126 | 20,017,180 |
| 2025-03-06 | 15.2 | 15.44 | 15.07 | 15.36 | +1.12% | 19,405 | 29,744,900 |
| 2025-03-05 | 15.13 | 15.3 | 14.89 | 15.19 | +0.13% | 17,717 | 26,657,870 |
| 2025-03-04 | 14.7 | 15.2 | 14.7 | 15.17 | +2.5% | 16,985 | 25,571,073 |
| 2025-03-03 | 14.79 | 15.1 | 14.76 | 14.8 | +0.07% | 20,010 | 29,926,754 |
| 2025-02-28 | 15.14 | 15.19 | 14.75 | 14.79 | -2.63% | 18,704 | 27,924,785 |
| 2025-02-27 | 15.23 | 15.38 | 14.9 | 15.19 | -0.39% | 17,907 | 27,059,118 |
| 2025-02-26 | 15.09 | 15.37 | 15.09 | 15.25 | +1.13% | 16,131 | 24,583,202 |
| 2025-02-25 | 15.29 | 15.35 | 15.05 | 15.08 | -1.37% | 17,014 | 25,825,851 |
| 2025-02-24 | 14.88 | 15.38 | 14.71 | 15.29 | +2.21% | 24,921 | 37,835,363 |
| 2025-02-21 | 15.27 | 15.37 | 14.8 | 14.96 | -2.03% | 22,636 | 33,889,173 |
| 2025-02-20 | 15.07 | 15.28 | 14.92 | 15.27 | +1.26% | 17,868 | 27,075,033 |
| 2025-02-19 | 14.69 | 15.16 | 14.58 | 15.08 | +2.94% | 25,334 | 37,778,095 |
| 2025-02-18 | 15.23 | 15.23 | 14.59 | 14.65 | -3.3% | 24,182 | 35,847,369 |
| 2025-02-17 | 14.99 | 15.23 | 14.97 | 15.15 | +0.53% | 27,932 | 42,210,316 |
| 2025-02-14 | 15.15 | 15.19 | 14.97 | 15.07 | -0.2% | 15,827 | 23,833,885 |
| 2025-02-13 | 15.3 | 15.34 | 15.08 | 15.1 | -1.31% | 16,015 | 24,275,940 |
| 2025-02-12 | 15.48 | 15.58 | 15.1 | 15.3 | -1.35% | 22,787 | 34,851,948 |
| 2025-02-11 | 15.47 | 15.55 | 15.17 | 15.51 | +0.91% | 18,613 | 28,600,924 |
| 2025-02-10 | 15.22 | 15.37 | 15.17 | 15.37 | +1.18% | 20,946 | 31,954,552 |
| 2025-02-07 | 15.44 | 15.58 | 15.06 | 15.19 | -0.39% | 25,565 | 39,274,164 |
| 2025-02-06 | 14.98 | 15.36 | 14.86 | 15.25 | +1.8% | 25,300 | 38,386,596 |
| 2025-02-05 | 15.04 | 15.35 | 14.53 | 14.98 | -0.73% | 42,527 | 63,625,850 |
| 2025-01-27 | 15.25 | 16 | 14.9 | 15.09 | +3.57% | 44,928 | 69,464,631 |
| 2025-01-24 | 14.66 | 14.66 | 14.1 | 14.57 | +1.39% | 16,231 | 23,395,019 |
| 2025-01-23 | 14.39 | 14.65 | 14.23 | 14.37 | +0.98% | 18,040 | 26,120,816 |
| 2025-01-22 | 14.46 | 14.47 | 14.03 | 14.23 | -1.66% | 19,513 | 27,691,276 |
| 2025-01-21 | 15.03 | 15.34 | 14.27 | 14.47 | -3.15% | 27,744 | 40,373,888 |
| 2025-01-20 | 14.6 | 15.14 | 14.16 | 14.94 | +4.33% | 26,037 | 38,492,833 |
| 2025-01-17 | 14.55 | 14.57 | 14.09 | 14.32 | -1.72% | 19,261 | 27,526,767 |
| 2025-01-16 | 14.42 | 14.77 | 14.36 | 14.57 | +1.32% | 15,623 | 22,715,911 |
| 2025-01-15 | 14.51 | 14.69 | 14.14 | 14.38 | +0.07% | 21,890 | 31,432,846 |
| 2025-01-14 | 13.71 | 14.39 | 13.71 | 14.37 | +5.2% | 20,131 | 28,442,185 |
| 2025-01-13 | 13.35 | 13.84 | 13.08 | 13.66 | +1.04% | 19,978 | 26,985,228 |
| 2025-01-10 | 14.27 | 14.43 | 13.5 | 13.52 | -5.12% | 18,411 | 25,658,713 |
| 2025-01-09 | 14.26 | 14.45 | 14.1 | 14.25 | -0.35% | 11,061 | 15,815,029 |
| 2025-01-08 | 14.43 | 14.5 | 13.7 | 14.3 | -0.69% | 19,755 | 27,898,249 |
| 2025-01-07 | 14.07 | 14.45 | 13.96 | 14.4 | +2.56% | 21,790 | 31,056,739 |
| 2025-01-06 | 14.08 | 14.27 | 13.16 | 14.04 | +0.36% | 26,295 | 36,544,421 |
| 2025-01-03 | 15 | 15.1 | 13.96 | 13.99 | -6.67% | 27,209 | 39,314,689 |
| 2025-01-02 | 15.2 | 15.56 | 14.81 | 14.99 | -1.38% | 25,678 | 38,982,357 |
| 2024-12-31 | 15.62 | 15.81 | 15.1 | 15.2 | -2.69% | 19,063 | 29,387,636 |
| 2024-12-30 | 15.76 | 15.96 | 15.25 | 15.62 | -2.01% | 15,372 | 23,972,367 |
| 2024-12-27 | 15.6 | 16.19 | 15.4 | 15.94 | +2.31% | 17,998 | 28,670,942 |
| 2024-12-26 | 15.45 | 15.95 | 15.3 | 15.58 | +0.84% | 15,256 | 23,786,896 |
| 2024-12-25 | 15.65 | 15.86 | 14.91 | 15.45 | -1.65% | 26,514 | 40,585,793 |
| 2024-12-24 | 15.98 | 16.25 | 15.43 | 15.71 | -0.95% | 25,430 | 40,014,635 |
| 2024-12-23 | 17.36 | 17.49 | 15.77 | 15.86 | -8.64% | 37,773 | 61,948,715 |
| 2024-12-20 | 17.16 | 17.72 | 17.01 | 17.36 | +1.7% | 15,156 | 26,397,392 |
| 2024-12-19 | 17.37 | 17.42 | 16.8 | 17.07 | -2.12% | 16,129 | 27,508,855 |
| 2024-12-18 | 17.59 | 17.69 | 16.88 | 17.44 | +0.52% | 26,380 | 45,934,685 |
| 2024-12-17 | 18.46 | 18.88 | 17.3 | 17.35 | -6.11% | 39,314 | 70,540,858 |
| 2024-12-16 | 18.75 | 19 | 18.35 | 18.48 | -2.27% | 30,653 | 57,009,563 |
| 2024-12-13 | 19.06 | 19.29 | 18.7 | 18.91 | -0.79% | 31,363 | 59,565,908 |
| 2024-12-12 | 18.8 | 19.4 | 18.42 | 19.06 | +1.38% | 39,024 | 73,679,802 |
| 2024-12-11 | 17.99 | 19.2 | 17.72 | 18.8 | +5.56% | 59,903 | 111,447,823 |
| 2024-12-10 | 18.8 | 18.8 | 17.71 | 17.81 | -1.11% | 41,296 | 74,470,184 |
| 2024-12-09 | 18.35 | 18.57 | 17.79 | 18.01 | -1.48% | 31,588 | 57,301,827 |
| 2024-12-06 | 18.34 | 18.88 | 18.21 | 18.28 | 0% | 22,858 | 42,106,955 |
| 2024-12-05 | 17.88 | 18.48 | 17.63 | 18.28 | +2.07% | 25,449 | 45,978,924 |
| 2024-12-04 | 18.18 | 18.41 | 17.78 | 17.91 | -1.38% | 25,038 | 45,234,411 |
| 2024-12-03 | 18.02 | 18.5 | 17.79 | 18.16 | +0.39% | 28,269 | 51,317,789 |
| 2024-12-02 | 17.64 | 18.1 | 17.3 | 18.09 | +3.91% | 27,729 | 49,054,819 |
| 2024-11-29 | 17.5 | 17.64 | 17.3 | 17.41 | +0.52% | 16,698 | 29,144,329 |
| 2024-11-28 | 17.25 | 17.55 | 17.19 | 17.32 | +0.93% | 22,747 | 39,545,569 |
| 2024-11-27 | 17.24 | 17.33 | 16.58 | 17.16 | -0.87% | 26,521 | 44,832,839 |
| 2024-11-26 | 17.24 | 17.76 | 17.15 | 17.31 | +0.35% | 26,404 | 46,038,723 |
| 2024-11-25 | 17 | 17.5 | 16.76 | 17.25 | +1.89% | 27,947 | 47,817,853 |
| 2024-11-22 | 17.45 | 17.75 | 16.87 | 16.93 | -2.76% | 28,408 | 49,086,994 |
| 2024-11-21 | 17 | 17.8 | 16.89 | 17.41 | +3.57% | 47,865 | 83,169,841 |
| 2024-11-20 | 16.43 | 16.82 | 16.39 | 16.81 | +2.44% | 23,154 | 38,509,026 |
| 2024-11-19 | 16.3 | 16.45 | 15.81 | 16.41 | +1.17% | 26,151 | 42,194,245 |
| 2024-11-18 | 16.57 | 17.36 | 16 | 16.22 | +0.06% | 44,463 | 73,755,867 |
| 2024-11-15 | 16.61 | 16.82 | 16.2 | 16.21 | -1.82% | 27,024 | 44,760,906 |
| 2024-11-14 | 17.1 | 17.21 | 16.51 | 16.51 | -3% | 21,444 | 36,082,246 |
| 2024-11-13 | 17.07 | 17.35 | 16.65 | 17.02 | +0.18% | 28,910 | 49,101,370 |
| 2024-11-12 | 16.87 | 17.31 | 16.78 | 16.99 | +1.01% | 44,022 | 75,280,499 |
| 2024-11-11 | 17.52 | 17.7 | 16.51 | 16.82 | -4.59% | 67,121 | 114,034,750 |
| 2024-11-08 | 18.1 | 18.25 | 17.5 | 17.63 | -1.62% | 36,968 | 65,928,310 |
| 2024-11-07 | 17.98 | 18.35 | 17.76 | 17.92 | -0.83% | 28,886 | 52,086,986 |
| 2024-11-06 | 17.94 | 18.3 | 17.38 | 18.07 | +0.61% | 46,551 | 83,119,983 |
| 2024-11-05 | 17.77 | 18.07 | 17.51 | 17.96 | +0.9% | 29,790 | 53,032,270 |
| 2024-11-04 | 17.13 | 18.07 | 17.02 | 17.8 | +3.49% | 39,943 | 69,817,151 |
| 2024-11-01 | 19.02 | 19.02 | 17.2 | 17.2 | -9.99% | 50,508 | 90,128,358 |
| 2024-10-31 | 17.79 | 19.68 | 17.7 | 19.11 | +6.76% | 71,499 | 132,612,376 |
| 2024-10-30 | 18.01 | 18.4 | 17.5 | 17.9 | -3.14% | 47,265 | 84,976,700 |
| 2024-10-29 | 19.1 | 20.2 | 18.43 | 18.48 | -2.74% | 63,899 | 122,280,830 |
| 2024-10-28 | 18.69 | 19.16 | 18.08 | 19 | +2.04% | 55,469 | 103,326,803 |
| 2024-10-25 | 18.13 | 18.97 | 17.8 | 18.62 | +3.1% | 51,431 | 95,351,611 |
| 2024-10-24 | 17.03 | 18.29 | 17.03 | 18.06 | +5.68% | 54,099 | 96,400,990 |
| 2024-10-23 | 17.04 | 17.6 | 16.91 | 17.09 | -0.75% | 35,524 | 61,378,078 |
| 2024-10-22 | 17.46 | 17.95 | 17.03 | 17.22 | -1.32% | 55,816 | 97,347,064 |
| 2024-10-21 | 16.97 | 17.94 | 16.83 | 17.45 | +4.37% | 104,078 | 180,547,627 |
| 2024-10-18 | 15.05 | 16.72 | 15.05 | 16.72 | +10% | 61,306 | 99,071,907 |
| 2024-10-17 | 15.22 | 15.61 | 15 | 15.2 | +0.93% | 39,242 | 59,716,421 |
| 2024-10-16 | 15.05 | 15.5 | 14.8 | 15.06 | -0.2% | 36,213 | 54,828,369 |
| 2024-10-15 | 14.39 | 15.51 | 14.24 | 15.09 | +4.65% | 87,913 | 132,464,859 |
| 2024-10-14 | 14.04 | 14.6 | 13.86 | 14.42 | +3.67% | 33,611 | 47,997,867 |
| 2024-10-11 | 14.06 | 14.39 | 13.88 | 13.91 | -3.2% | 36,467 | 51,480,583 |
| 2024-10-10 | 14.3 | 15 | 14.2 | 14.37 | +1.05% | 40,861 | 59,212,586 |
| 2024-10-09 | 14.55 | 14.87 | 14.03 | 14.22 | -4.56% | 66,254 | 96,173,794 |
| 2024-10-08 | 15.55 | 15.55 | 14.02 | 14.9 | +4.34% | 86,963 | 128,464,583 |
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：