股票概览
15.24
+0.59%
+0.09
15.09
开盘价
15.3
最高价
15.01
最低价
29,246
成交量
数据更新至: 2025-03-25
技术指标
15.40
MA5 (5日均线)
15.49
MA10 (10日均线)
15.51
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 | 15.09 | 15.3 | 15.01 | 15.24 | +0.59% | 29,246 | 44,372,890 |
| 2025-03-24 | 15.31 | 15.4 | 14.89 | 15.15 | -0.92% | 59,566 | 89,775,496 |
| 2025-03-21 | 15.5 | 15.61 | 15.26 | 15.29 | -1.74% | 56,400 | 86,893,898 |
| 2025-03-20 | 15.71 | 15.76 | 15.51 | 15.56 | -1.21% | 46,776 | 73,005,909 |
| 2025-03-19 | 15.75 | 15.92 | 15.66 | 15.75 | -0.38% | 72,879 | 114,928,149 |
| 2025-03-18 | 15.58 | 15.99 | 15.56 | 15.81 | +1.54% | 111,250 | 175,822,535 |
| 2025-03-17 | 15.58 | 15.78 | 15.55 | 15.57 | -0.06% | 64,598 | 100,989,783 |
| 2025-03-14 | 15.34 | 15.59 | 15.2 | 15.58 | +1.37% | 65,601 | 101,379,762 |
| 2025-03-13 | 15.63 | 15.65 | 15.26 | 15.37 | -1.54% | 72,694 | 112,176,485 |
| 2025-03-12 | 15.72 | 15.78 | 15.53 | 15.61 | -0.45% | 95,333 | 149,027,074 |
| 2025-03-11 | 15.26 | 15.72 | 15.23 | 15.68 | +1.69% | 97,306 | 151,421,196 |
| 2025-03-10 | 15.19 | 15.57 | 15.18 | 15.42 | +0.65% | 73,292 | 113,019,185 |
| 2025-03-07 | 15.56 | 15.56 | 15.2 | 15.32 | -1.61% | 88,322 | 135,772,949 |
| 2025-03-06 | 15.27 | 15.6 | 15.2 | 15.57 | +2.1% | 112,996 | 174,066,173 |
| 2025-03-05 | 15.52 | 15.56 | 15.17 | 15.25 | -1.42% | 81,445 | 124,519,566 |
| 2025-03-04 | 15.37 | 15.54 | 15.25 | 15.47 | -0.19% | 92,784 | 143,000,780 |
| 2025-03-03 | 15.75 | 16.08 | 15.41 | 15.5 | -0.7% | 182,244 | 287,920,177 |
| 2025-02-28 | 15.84 | 16.25 | 15.5 | 15.61 | -1.45% | 159,095 | 250,672,728 |
| 2025-02-27 | 15.89 | 16 | 15.51 | 15.84 | +1.67% | 192,311 | 303,182,124 |
| 2025-02-26 | 15.32 | 15.78 | 15.32 | 15.58 | +2.03% | 201,355 | 312,861,366 |
| 2025-02-25 | 15.65 | 15.66 | 15.23 | 15.27 | -2.18% | 313,707 | 483,333,185 |
| 2025-02-24 | 14.23 | 15.61 | 14.14 | 15.61 | +10.01% | 284,278 | 433,080,896 |
| 2025-02-21 | 14.08 | 14.2 | 14.02 | 14.19 | +0.92% | 64,028 | 90,519,934 |
| 2025-02-20 | 14.04 | 14.13 | 13.86 | 14.06 | +0.14% | 60,881 | 85,178,534 |
| 2025-02-19 | 13.82 | 14.13 | 13.76 | 14.04 | +1.23% | 60,346 | 84,385,913 |
| 2025-02-18 | 14 | 14.25 | 13.81 | 13.87 | -0.93% | 80,320 | 113,069,869 |
| 2025-02-17 | 14.17 | 14.2 | 13.91 | 14 | -0.14% | 54,820 | 76,822,986 |
| 2025-02-14 | 13.83 | 14.06 | 13.8 | 14.02 | +1.3% | 48,671 | 68,140,381 |
| 2025-02-13 | 14 | 14.1 | 13.84 | 13.84 | -1.07% | 51,947 | 72,568,753 |
| 2025-02-12 | 13.82 | 14.02 | 13.77 | 13.99 | +0.87% | 48,383 | 67,329,535 |
| 2025-02-11 | 14.05 | 14.06 | 13.77 | 13.87 | -1.35% | 58,703 | 81,378,497 |
| 2025-02-10 | 14.21 | 14.26 | 14.02 | 14.06 | -0.35% | 75,865 | 106,709,982 |
| 2025-02-07 | 13.81 | 14.23 | 13.79 | 14.11 | +2.54% | 99,521 | 139,968,692 |
| 2025-02-06 | 13.47 | 13.78 | 13.36 | 13.76 | +2.15% | 62,649 | 85,330,389 |
| 2025-02-05 | 13.21 | 13.57 | 13.16 | 13.47 | +2.75% | 66,465 | 89,226,105 |
| 2025-01-27 | 13.3 | 13.45 | 13.11 | 13.11 | -1.06% | 46,918 | 62,169,234 |
| 2025-01-24 | 12.99 | 13.29 | 12.92 | 13.25 | +1.84% | 50,192 | 66,070,783 |
| 2025-01-23 | 13.38 | 13.5 | 13 | 13.01 | -1.74% | 61,594 | 81,615,311 |
| 2025-01-22 | 13.31 | 13.41 | 13.18 | 13.24 | -1.19% | 40,117 | 53,244,148 |
| 2025-01-21 | 13.59 | 13.6 | 13.28 | 13.4 | -0.89% | 38,164 | 51,067,871 |
| 2025-01-20 | 13.63 | 13.79 | 13.5 | 13.52 | -0.44% | 35,302 | 47,958,538 |
| 2025-01-17 | 13.57 | 13.7 | 13.39 | 13.58 | -0.15% | 35,603 | 48,343,926 |
| 2025-01-16 | 13.61 | 13.84 | 13.46 | 13.6 | +0.22% | 52,150 | 71,149,719 |
| 2025-01-15 | 13.6 | 13.77 | 13.4 | 13.57 | 0% | 71,073 | 96,628,687 |
| 2025-01-14 | 13.22 | 13.67 | 13.15 | 13.57 | +2.96% | 62,852 | 84,541,667 |
| 2025-01-13 | 13 | 13.27 | 12.91 | 13.18 | +1.07% | 34,671 | 45,599,405 |
| 2025-01-10 | 13.42 | 13.45 | 13.03 | 13.04 | -2.32% | 30,672 | 40,598,354 |
| 2025-01-09 | 13.25 | 13.46 | 13.21 | 13.35 | +0.53% | 34,301 | 45,843,312 |
| 2025-01-08 | 13.36 | 13.4 | 12.98 | 13.28 | -1.04% | 46,731 | 61,707,353 |
| 2025-01-07 | 13.43 | 13.47 | 13.24 | 13.42 | +0.15% | 32,954 | 43,996,247 |
| 2025-01-06 | 13.15 | 13.58 | 13.1 | 13.4 | +1.52% | 51,946 | 69,452,253 |
| 2025-01-03 | 13.45 | 13.56 | 13.14 | 13.2 | -1.64% | 54,074 | 72,141,224 |
| 2025-01-02 | 13.76 | 13.86 | 13.27 | 13.42 | -2.54% | 54,067 | 73,221,712 |
| 2024-12-31 | 14.14 | 14.2 | 13.74 | 13.77 | -2.34% | 49,422 | 68,711,195 |
| 2024-12-30 | 14.24 | 14.29 | 14 | 14.1 | -1.19% | 41,006 | 58,013,727 |
| 2024-12-27 | 14.29 | 14.46 | 14.2 | 14.27 | -0.14% | 47,087 | 67,547,327 |
| 2024-12-26 | 14.34 | 14.45 | 14.27 | 14.29 | -0.21% | 31,311 | 44,895,172 |
| 2024-12-25 | 14.6 | 14.7 | 14.2 | 14.32 | -1.85% | 42,263 | 60,589,536 |
| 2024-12-24 | 14.5 | 14.86 | 14.49 | 14.59 | +0.97% | 52,101 | 76,363,464 |
| 2024-12-23 | 14.81 | 14.86 | 14.43 | 14.45 | -2.1% | 48,069 | 70,358,508 |
| 2024-12-20 | 14.56 | 14.87 | 14.56 | 14.76 | +1.37% | 39,795 | 58,681,989 |
| 2024-12-19 | 14.6 | 14.61 | 14.32 | 14.56 | -1.62% | 67,937 | 98,323,884 |
| 2024-12-18 | 14.76 | 14.87 | 14.67 | 14.8 | +0.68% | 30,701 | 45,358,625 |
| 2024-12-17 | 14.97 | 15.04 | 14.68 | 14.7 | -1.87% | 48,941 | 72,438,157 |
| 2024-12-16 | 15.24 | 15.35 | 14.91 | 14.98 | -1.9% | 62,793 | 94,306,346 |
| 2024-12-13 | 15.72 | 15.73 | 15.25 | 15.27 | -3.17% | 105,143 | 161,505,461 |
| 2024-12-12 | 15.72 | 15.79 | 15.51 | 15.77 | +0.38% | 68,949 | 108,008,284 |
| 2024-12-11 | 15.7 | 15.82 | 15.66 | 15.71 | +0.06% | 49,137 | 77,302,844 |
| 2024-12-10 | 15.91 | 15.98 | 15.68 | 15.7 | +0.83% | 73,034 | 115,452,175 |
| 2024-12-09 | 15.72 | 15.77 | 15.41 | 15.57 | -0.83% | 43,127 | 67,159,409 |
| 2024-12-06 | 15.6 | 15.77 | 15.36 | 15.7 | +0.51% | 61,999 | 96,666,667 |
| 2024-12-05 | 15.37 | 15.69 | 15.33 | 15.62 | +1.36% | 58,464 | 91,056,966 |
| 2024-12-04 | 15.86 | 15.9 | 15.38 | 15.41 | -2.96% | 77,715 | 120,895,009 |
| 2024-12-03 | 16 | 16.14 | 15.78 | 15.88 | -1.98% | 84,601 | 134,513,940 |
| 2024-12-02 | 15.69 | 16.36 | 15.42 | 16.2 | +3.12% | 122,391 | 196,890,689 |
| 2024-11-29 | 15.48 | 15.85 | 15.43 | 15.71 | +0.77% | 52,586 | 82,392,603 |
| 2024-11-28 | 15.67 | 15.85 | 15.56 | 15.59 | -0.89% | 48,212 | 75,681,362 |
| 2024-11-27 | 15.43 | 16.14 | 15.32 | 15.73 | +1.68% | 80,118 | 125,156,570 |
| 2024-11-26 | 15.92 | 16.11 | 15.43 | 15.47 | -2.77% | 59,134 | 92,586,097 |
| 2024-11-25 | 15.6 | 16.02 | 15.59 | 15.91 | +1.14% | 55,952 | 88,469,591 |
| 2024-11-22 | 16.45 | 16.54 | 15.72 | 15.73 | -4.95% | 66,672 | 107,551,262 |
| 2024-11-21 | 16.61 | 16.81 | 16.41 | 16.55 | 0% | 58,067 | 96,225,635 |
| 2024-11-20 | 16.39 | 16.59 | 16.23 | 16.55 | +1.1% | 60,805 | 99,809,415 |
| 2024-11-19 | 15.83 | 16.4 | 15.77 | 16.37 | +3.41% | 69,434 | 111,877,359 |
| 2024-11-18 | 16.4 | 16.53 | 15.74 | 15.83 | -2.88% | 80,936 | 130,243,917 |
| 2024-11-15 | 16.71 | 16.82 | 16.27 | 16.3 | -2.57% | 83,170 | 137,624,499 |
| 2024-11-14 | 17.39 | 17.68 | 16.67 | 16.73 | -3.24% | 90,499 | 154,428,832 |
| 2024-11-13 | 17.16 | 17.68 | 16.92 | 17.29 | -0.4% | 98,780 | 170,111,974 |
| 2024-11-12 | 17.69 | 17.98 | 17.22 | 17.36 | -1.42% | 155,480 | 273,762,103 |
| 2024-11-11 | 16.54 | 17.75 | 16.49 | 17.61 | +3.59% | 199,990 | 347,187,300 |
| 2024-11-08 | 17.04 | 17.35 | 16.96 | 17 | +0.53% | 132,203 | 226,592,405 |
| 2024-11-07 | 16.66 | 16.95 | 16.45 | 16.91 | +1.08% | 103,961 | 174,416,575 |
| 2024-11-06 | 16.64 | 17.23 | 16.59 | 16.73 | +0.78% | 158,475 | 268,216,826 |
| 2024-11-05 | 16.05 | 16.8 | 15.95 | 16.6 | +3.43% | 120,510 | 197,969,157 |
| 2024-11-04 | 15.79 | 16.09 | 15.7 | 16.05 | +1.65% | 51,754 | 82,681,476 |
| 2024-11-01 | 16.3 | 16.44 | 15.76 | 15.79 | -3.6% | 111,450 | 178,769,184 |
| 2024-10-31 | 16.24 | 16.49 | 16.12 | 16.38 | +1.87% | 110,262 | 179,982,378 |
| 2024-10-30 | 15.98 | 16.27 | 15.89 | 16.08 | -0.25% | 76,876 | 123,575,627 |
| 2024-10-29 | 16.49 | 16.79 | 16.04 | 16.12 | -2.18% | 125,220 | 204,083,402 |
| 2024-10-28 | 16.62 | 16.95 | 16.09 | 16.48 | -2.77% | 201,513 | 329,358,759 |
| 2024-10-25 | 15.85 | 16.95 | 15.78 | 16.95 | +7.48% | 196,632 | 326,374,238 |
| 2024-10-24 | 16.77 | 16.77 | 15.76 | 15.77 | -6.13% | 163,347 | 261,863,239 |
| 2024-10-23 | 15.86 | 17.27 | 15.85 | 16.8 | +6.8% | 267,329 | 445,389,464 |
| 2024-10-22 | 15.55 | 15.85 | 15.28 | 15.73 | +1.48% | 85,011 | 132,301,358 |
| 2024-10-21 | 15.38 | 15.92 | 15.2 | 15.5 | +2.58% | 101,703 | 157,907,821 |
| 2024-10-18 | 14.52 | 15.5 | 14.44 | 15.11 | +3.99% | 101,580 | 151,930,013 |
| 2024-10-17 | 14.79 | 14.95 | 14.51 | 14.53 | -0.62% | 60,637 | 89,314,171 |
| 2024-10-16 | 14.46 | 14.93 | 14.4 | 14.62 | -0.2% | 62,159 | 91,259,465 |
| 2024-10-15 | 15 | 15.18 | 14.65 | 14.65 | -3.04% | 70,540 | 105,147,543 |
| 2024-10-14 | 14.91 | 15.18 | 14.64 | 15.11 | +1.41% | 74,755 | 111,721,912 |
| 2024-10-11 | 15.63 | 15.77 | 14.76 | 14.9 | -5.7% | 90,793 | 137,400,968 |
| 2024-10-10 | 16.06 | 16.57 | 15.75 | 15.8 | -1.68% | 103,913 | 167,057,782 |
| 2024-10-09 | 17.5 | 17.5 | 15.98 | 16.07 | -9% | 151,708 | 253,258,738 |
| 2024-10-08 | 17.87 | 17.88 | 16.56 | 17.66 | +8.68% | 194,481 | 340,223,237 |
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：