股票概览
15.68
+0.71%
+0.11
15.56
开盘价
15.89
最高价
15.47
最低价
44,555
成交量
数据更新至: 2025-03-25
技术指标
15.46
MA5 (5日均线)
15.37
MA10 (10日均线)
15.28
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 | 15.56 | 15.89 | 15.47 | 15.68 | +0.71% | 44,555 | 69,966,459 |
| 2025-03-24 | 15.5 | 15.58 | 15.21 | 15.57 | +1.9% | 47,969 | 73,790,692 |
| 2025-03-21 | 15.27 | 15.45 | 15.19 | 15.28 | -0.52% | 25,928 | 39,698,383 |
| 2025-03-20 | 15.36 | 15.52 | 15.34 | 15.36 | -0.26% | 25,415 | 39,227,095 |
| 2025-03-19 | 15.5 | 15.56 | 15.33 | 15.4 | -0.52% | 23,753 | 36,612,834 |
| 2025-03-18 | 15.28 | 15.52 | 15.24 | 15.48 | +0.85% | 27,083 | 41,635,834 |
| 2025-03-17 | 15.2 | 15.35 | 15.2 | 15.35 | +1.12% | 25,589 | 39,135,432 |
| 2025-03-14 | 15.03 | 15.2 | 14.85 | 15.18 | +1.07% | 28,415 | 42,904,352 |
| 2025-03-13 | 15.38 | 15.46 | 14.94 | 15.02 | -2.21% | 37,046 | 55,930,481 |
| 2025-03-12 | 15.18 | 15.65 | 15.14 | 15.36 | +1.59% | 55,062 | 85,199,164 |
| 2025-03-11 | 15.1 | 15.19 | 15.01 | 15.12 | -0.59% | 22,305 | 33,664,947 |
| 2025-03-10 | 15.23 | 15.25 | 15.1 | 15.21 | +0.2% | 24,098 | 36,586,841 |
| 2025-03-07 | 15.13 | 15.26 | 15.09 | 15.18 | -0.26% | 28,042 | 42,543,622 |
| 2025-03-06 | 15.14 | 15.3 | 14.97 | 15.22 | +1% | 42,272 | 64,135,537 |
| 2025-03-05 | 14.98 | 15.08 | 14.9 | 15.07 | +0.67% | 30,985 | 46,486,910 |
| 2025-03-04 | 14.85 | 15.02 | 14.79 | 14.97 | +0.4% | 39,541 | 58,941,435 |
| 2025-03-03 | 14.95 | 15.15 | 14.88 | 14.91 | -0.6% | 36,571 | 54,854,068 |
| 2025-02-28 | 15.65 | 15.66 | 14.96 | 15 | -4.21% | 57,627 | 87,854,006 |
| 2025-02-27 | 15.68 | 15.8 | 15.48 | 15.66 | 0% | 62,487 | 97,549,484 |
| 2025-02-26 | 15.52 | 15.82 | 15.46 | 15.66 | -0.19% | 85,900 | 134,228,967 |
| 2025-02-25 | 15.35 | 16 | 15.24 | 15.69 | +1.1% | 130,915 | 205,527,288 |
| 2025-02-24 | 15.36 | 15.79 | 15.22 | 15.52 | +0.39% | 112,056 | 173,819,562 |
| 2025-02-21 | 15.63 | 15.63 | 15.26 | 15.46 | -2.15% | 138,129 | 213,209,180 |
| 2025-02-20 | 16.51 | 16.82 | 15.45 | 15.8 | -6.84% | 236,848 | 378,228,267 |
| 2025-02-19 | 15.73 | 16.96 | 15.67 | 16.96 | +9.99% | 172,826 | 286,411,548 |
| 2025-02-18 | 13.99 | 15.42 | 13.93 | 15.42 | +9.99% | 61,329 | 91,603,514 |
| 2025-02-17 | 14 | 14.09 | 13.91 | 14.02 | +0.07% | 23,038 | 32,226,034 |
| 2025-02-14 | 14.07 | 14.1 | 13.94 | 14.01 | -0.43% | 24,463 | 34,326,023 |
| 2025-02-13 | 14.25 | 14.36 | 14.03 | 14.07 | -1.05% | 27,565 | 39,003,297 |
| 2025-02-12 | 14.22 | 14.24 | 14.12 | 14.22 | +0.14% | 26,135 | 37,074,853 |
| 2025-02-11 | 14.13 | 14.24 | 14.06 | 14.2 | +0.5% | 24,455 | 34,577,856 |
| 2025-02-10 | 13.96 | 14.15 | 13.96 | 14.13 | +1.29% | 29,074 | 40,839,905 |
| 2025-02-07 | 13.74 | 14.08 | 13.73 | 13.95 | +1.45% | 41,815 | 58,350,864 |
| 2025-02-06 | 13.7 | 13.76 | 13.55 | 13.75 | +0.51% | 35,631 | 48,634,637 |
| 2025-02-05 | 13.74 | 13.82 | 13.57 | 13.68 | +0.37% | 24,796 | 33,838,576 |
| 2025-01-27 | 13.57 | 14.01 | 13.54 | 13.63 | +1.11% | 43,317 | 59,730,626 |
| 2025-01-24 | 13.3 | 13.51 | 13.26 | 13.48 | +1.13% | 30,576 | 41,065,477 |
| 2025-01-23 | 13.5 | 13.64 | 13.31 | 13.33 | -0.6% | 58,834 | 79,572,353 |
| 2025-01-22 | 13.91 | 13.93 | 13.41 | 13.41 | -6.81% | 85,950 | 117,284,822 |
| 2025-01-21 | 16.52 | 16.52 | 14.21 | 14.39 | -4.19% | 134,315 | 201,602,125 |
| 2025-01-06 | 14.46 | 15.57 | 14.07 | 15.02 | +3.87% | 41,628 | 61,964,900 |
| 2025-01-03 | 14.89 | 14.99 | 14.41 | 14.46 | -2.23% | 21,372 | 31,443,586 |
| 2025-01-02 | 15.12 | 15.3 | 14.65 | 14.79 | -2.18% | 20,951 | 31,458,518 |
| 2024-12-31 | 15.58 | 15.58 | 15.06 | 15.12 | -2.2% | 18,379 | 28,022,681 |
| 2024-12-30 | 15.54 | 15.69 | 15.41 | 15.46 | -0.58% | 16,443 | 25,546,886 |
| 2024-12-27 | 15.36 | 15.65 | 15.28 | 15.55 | +1.83% | 19,236 | 29,850,596 |
| 2024-12-26 | 15.3 | 15.47 | 15.25 | 15.27 | -0.78% | 20,434 | 31,381,426 |
| 2024-12-25 | 15.75 | 15.75 | 15.22 | 15.39 | -2.1% | 15,490 | 23,848,358 |
| 2024-12-24 | 15.65 | 15.86 | 15.52 | 15.72 | +1.16% | 15,676 | 24,597,067 |
| 2024-12-23 | 16.24 | 16.3 | 15.53 | 15.54 | -3.66% | 26,947 | 42,704,295 |
| 2024-12-20 | 16.05 | 16.29 | 15.98 | 16.13 | +0.5% | 15,633 | 25,286,848 |
| 2024-12-19 | 16.01 | 16.26 | 15.9 | 16.05 | -0.74% | 17,412 | 28,010,347 |
| 2024-12-18 | 16.1 | 16.41 | 15.92 | 16.17 | +0.43% | 19,085 | 30,807,181 |
| 2024-12-17 | 16.8 | 16.88 | 16 | 16.1 | -4.73% | 31,370 | 51,193,158 |
| 2024-12-16 | 16.86 | 17.01 | 16.75 | 16.9 | +0.24% | 21,992 | 37,145,169 |
| 2024-12-13 | 16.96 | 17.09 | 16.82 | 16.86 | -0.77% | 26,755 | 45,373,838 |
| 2024-12-12 | 16.82 | 17.03 | 16.7 | 16.99 | +1.01% | 21,172 | 35,853,583 |
| 2024-12-11 | 16.44 | 16.85 | 16.41 | 16.82 | +1.82% | 24,719 | 41,432,638 |
| 2024-12-10 | 17.07 | 17.09 | 16.49 | 16.52 | -0.48% | 27,269 | 45,560,047 |
| 2024-12-09 | 16.78 | 16.78 | 16.36 | 16.6 | -0.54% | 25,259 | 41,809,881 |
| 2024-12-06 | 16.3 | 17.2 | 16.23 | 16.69 | +2.9% | 52,067 | 86,704,968 |
| 2024-12-05 | 16.16 | 16.38 | 16.08 | 16.22 | +0.25% | 25,911 | 41,988,095 |
| 2024-12-04 | 16.37 | 16.55 | 16.13 | 16.18 | -1.64% | 29,949 | 48,995,860 |
| 2024-12-03 | 16.12 | 16.49 | 16.12 | 16.45 | +2.11% | 45,779 | 74,939,282 |
| 2024-12-02 | 16 | 16.43 | 15.83 | 16.11 | +1.13% | 39,263 | 63,209,752 |
| 2024-11-29 | 15.92 | 16.08 | 15.74 | 15.93 | -0.25% | 30,695 | 48,824,733 |
| 2024-11-28 | 15.92 | 16.43 | 15.8 | 15.97 | +0.44% | 62,009 | 100,163,671 |
| 2024-11-27 | 15.59 | 16.35 | 15.13 | 15.9 | +1.99% | 59,902 | 94,051,159 |
| 2024-11-26 | 15.7 | 16.04 | 15.56 | 15.59 | -0.76% | 32,220 | 50,801,994 |
| 2024-11-25 | 15.05 | 15.8 | 15.01 | 15.71 | +4.39% | 43,323 | 67,170,628 |
| 2024-11-22 | 15.63 | 15.63 | 15.02 | 15.05 | -3.71% | 26,745 | 41,061,722 |
| 2024-11-21 | 15.41 | 15.97 | 15.41 | 15.63 | +0.84% | 37,906 | 59,303,717 |
| 2024-11-20 | 15.37 | 15.5 | 15.25 | 15.5 | +0.85% | 24,980 | 38,480,400 |
| 2024-11-19 | 15.24 | 15.63 | 15.06 | 15.37 | +1.39% | 24,301 | 37,071,697 |
| 2024-11-18 | 15.43 | 15.73 | 15.01 | 15.16 | -1.17% | 26,879 | 41,034,144 |
| 2024-11-15 | 15.79 | 15.94 | 15.31 | 15.34 | -3.1% | 27,267 | 42,644,849 |
| 2024-11-14 | 16.13 | 16.2 | 15.78 | 15.83 | -1.12% | 26,037 | 41,617,511 |
| 2024-11-13 | 16 | 16.18 | 15.66 | 16.01 | +0.76% | 32,688 | 52,022,159 |
| 2024-11-12 | 16.35 | 16.43 | 15.77 | 15.89 | -2.75% | 45,700 | 73,456,475 |
| 2024-11-11 | 16.23 | 16.44 | 16.15 | 16.34 | +0.06% | 40,017 | 65,217,778 |
| 2024-11-08 | 17.12 | 17.15 | 16.26 | 16.33 | -3.94% | 58,987 | 97,714,946 |
| 2024-11-07 | 16.49 | 17.07 | 16.49 | 17 | +1.55% | 50,619 | 84,873,219 |
| 2024-11-06 | 17.2 | 17.35 | 16.61 | 16.74 | -1.41% | 60,795 | 103,082,953 |
| 2024-11-05 | 17.11 | 17.21 | 16.7 | 16.98 | -0.7% | 73,191 | 123,728,339 |
| 2024-11-04 | 16.57 | 17.6 | 16.48 | 17.1 | +2.09% | 73,104 | 124,448,667 |
| 2024-11-01 | 17 | 17.47 | 15.9 | 16.75 | -1.35% | 97,901 | 163,170,165 |
| 2024-10-31 | 16.1 | 17.62 | 16.1 | 16.98 | +5.99% | 150,696 | 255,019,031 |
| 2024-10-30 | 16.15 | 16.44 | 15.78 | 16.02 | -1.6% | 88,402 | 142,329,033 |
| 2024-10-29 | 16.2 | 16.69 | 15.83 | 16.28 | +4.83% | 190,796 | 312,321,517 |
| 2024-10-28 | 14.23 | 15.53 | 14.23 | 15.53 | +9.99% | 91,711 | 139,719,018 |
| 2024-10-25 | 14.05 | 14.18 | 14.05 | 14.12 | +0.86% | 18,275 | 25,800,383 |
| 2024-10-24 | 14.15 | 14.16 | 13.94 | 14 | -1.2% | 15,511 | 21,762,412 |
| 2024-10-23 | 14.23 | 14.32 | 14.11 | 14.17 | -0.35% | 20,648 | 29,351,328 |
| 2024-10-22 | 14.08 | 14.45 | 14.08 | 14.22 | +1.64% | 30,698 | 43,635,680 |
| 2024-10-21 | 13.85 | 14.04 | 13.77 | 13.99 | +1.38% | 31,726 | 44,121,118 |
| 2024-10-18 | 13.61 | 13.97 | 13.45 | 13.8 | +1.4% | 23,644 | 32,456,597 |
| 2024-10-17 | 13.93 | 13.97 | 13.6 | 13.61 | -1.95% | 20,922 | 28,812,602 |
| 2024-10-16 | 13.59 | 14.08 | 13.55 | 13.88 | +1.31% | 19,640 | 27,166,315 |
| 2024-10-15 | 13.77 | 14 | 13.67 | 13.7 | -1.15% | 21,810 | 30,166,444 |
| 2024-10-14 | 13.68 | 13.92 | 13.5 | 13.86 | +2.44% | 24,611 | 33,804,458 |
| 2024-10-11 | 13.8 | 13.94 | 13.42 | 13.53 | -3.01% | 24,542 | 33,508,586 |
| 2024-10-10 | 13.8 | 14.31 | 13.5 | 13.95 | +2.2% | 42,242 | 59,113,476 |
| 2024-10-09 | 14.65 | 14.75 | 13.63 | 13.65 | -9.06% | 58,831 | 82,718,320 |
| 2024-10-08 | 16 | 16.02 | 14.17 | 15.01 | +2.53% | 99,472 | 149,610,241 |
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：