股票概览
15.06
-1.25%
-0.19
15.38
开盘价
15.38
最高价
14.87
最低价
57,964
成交量
数据更新至: 2025-03-25
技术指标
15.33
MA5 (5日均线)
15.49
MA10 (10日均线)
15.57
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 | 15.38 | 15.38 | 14.87 | 15.06 | -1.25% | 57,964 | 86,917,053 |
| 2025-03-24 | 15.05 | 15.38 | 14.58 | 15.25 | +1.73% | 149,557 | 223,808,405 |
| 2025-03-21 | 15.55 | 15.68 | 14.86 | 14.99 | -3.91% | 131,097 | 199,272,795 |
| 2025-03-20 | 15.73 | 15.92 | 15.51 | 15.6 | -1.08% | 83,036 | 130,270,383 |
| 2025-03-19 | 15.9 | 16.05 | 15.6 | 15.77 | -1.81% | 98,411 | 155,418,739 |
| 2025-03-18 | 16.42 | 16.6 | 15.82 | 16.06 | -1.17% | 156,296 | 251,413,176 |
| 2025-03-17 | 16.43 | 17 | 15.8 | 16.25 | +4.5% | 291,773 | 475,589,215 |
| 2025-03-14 | 14.7 | 15.75 | 14.7 | 15.55 | +6.36% | 176,893 | 272,000,248 |
| 2025-03-13 | 15.72 | 15.77 | 14.51 | 14.62 | -7.12% | 171,397 | 257,377,201 |
| 2025-03-12 | 15.63 | 16.05 | 15.1 | 15.74 | +0.51% | 172,917 | 268,708,432 |
| 2025-03-11 | 15.69 | 15.96 | 15.4 | 15.66 | -1.63% | 122,715 | 191,777,846 |
| 2025-03-10 | 16.1 | 16.35 | 15.64 | 15.92 | -2.51% | 157,702 | 250,928,483 |
| 2025-03-07 | 16 | 16.88 | 15.85 | 16.33 | +0.49% | 218,512 | 357,808,880 |
| 2025-03-06 | 15.77 | 16.8 | 15.77 | 16.25 | +4.23% | 267,917 | 439,605,269 |
| 2025-03-05 | 15.25 | 15.64 | 14.93 | 15.59 | +3.25% | 116,039 | 177,511,387 |
| 2025-03-04 | 15.13 | 15.44 | 15 | 15.1 | -1.37% | 106,035 | 160,969,843 |
| 2025-03-03 | 14.99 | 15.39 | 14.63 | 15.31 | +3.1% | 148,854 | 224,691,529 |
| 2025-02-28 | 15.61 | 15.81 | 14.82 | 14.85 | -4.87% | 153,467 | 233,989,127 |
| 2025-02-27 | 15.86 | 15.99 | 15.24 | 15.61 | -1.58% | 153,803 | 239,210,874 |
| 2025-02-26 | 15.37 | 15.97 | 15.36 | 15.86 | +2.92% | 179,454 | 283,024,234 |
| 2025-02-25 | 15.26 | 15.59 | 15.2 | 15.41 | -1.47% | 137,615 | 211,528,719 |
| 2025-02-24 | 15.69 | 16 | 15.32 | 15.64 | -0.38% | 215,734 | 338,225,202 |
| 2025-02-21 | 14.79 | 15.73 | 14.51 | 15.7 | +6.37% | 254,730 | 387,527,284 |
| 2025-02-20 | 14.77 | 14.85 | 14.3 | 14.76 | +0.41% | 143,693 | 209,499,428 |
| 2025-02-19 | 14.45 | 14.96 | 14.37 | 14.7 | +2.3% | 162,842 | 239,695,125 |
| 2025-02-18 | 15.32 | 15.37 | 14.19 | 14.37 | -6.57% | 233,108 | 342,785,745 |
| 2025-02-17 | 15.1 | 15.53 | 15.1 | 15.38 | +0.79% | 136,526 | 209,302,805 |
| 2025-02-14 | 15.35 | 15.59 | 15 | 15.26 | -0.97% | 150,015 | 228,063,123 |
| 2025-02-13 | 15 | 15.57 | 14.9 | 15.41 | +3.42% | 253,091 | 388,329,557 |
| 2025-02-12 | 14.93 | 15.2 | 14.69 | 14.9 | -1.84% | 196,771 | 293,416,069 |
| 2025-02-11 | 14.3 | 15.48 | 14.29 | 15.18 | +5.34% | 267,941 | 399,584,276 |
| 2025-02-10 | 14.2 | 14.63 | 14.2 | 14.41 | +1.05% | 146,992 | 212,214,042 |
| 2025-02-07 | 13.9 | 14.45 | 13.81 | 14.26 | +2.08% | 152,095 | 216,387,010 |
| 2025-02-06 | 13.73 | 14.18 | 13.46 | 13.97 | -0.64% | 173,194 | 240,625,902 |
| 2025-02-05 | 13.45 | 14.42 | 13.01 | 14.06 | +4.54% | 209,215 | 286,795,933 |
| 2025-01-27 | 13.35 | 13.59 | 12.83 | 13.45 | +2.99% | 141,197 | 187,399,118 |
| 2025-01-24 | 12.44 | 13.35 | 12.4 | 13.06 | +5.49% | 215,549 | 280,452,653 |
| 2025-01-23 | 12.81 | 13.05 | 12.34 | 12.38 | -1.82% | 115,542 | 147,338,982 |
| 2025-01-22 | 12.8 | 13.06 | 12.49 | 12.61 | -1.48% | 112,414 | 142,930,350 |
| 2025-01-21 | 12.86 | 13.4 | 12.68 | 12.8 | +1.27% | 140,700 | 182,166,089 |
| 2025-01-20 | 12.44 | 12.91 | 12.44 | 12.64 | +2.35% | 102,191 | 130,011,528 |
| 2025-01-17 | 12.43 | 12.54 | 12.3 | 12.35 | -1.59% | 66,722 | 82,685,090 |
| 2025-01-16 | 12.5 | 12.86 | 12.37 | 12.55 | +0.32% | 98,678 | 124,316,761 |
| 2025-01-15 | 12.6 | 12.74 | 12.33 | 12.51 | -1.34% | 80,014 | 100,020,055 |
| 2025-01-14 | 12.11 | 12.73 | 12.08 | 12.68 | +5.4% | 112,338 | 139,740,550 |
| 2025-01-13 | 11.97 | 12.12 | 11.67 | 12.03 | -1.31% | 78,869 | 93,786,982 |
| 2025-01-10 | 12.78 | 12.9 | 12.11 | 12.19 | -5.28% | 103,400 | 129,059,973 |
| 2025-01-09 | 13 | 13.16 | 12.82 | 12.87 | -1.45% | 84,438 | 109,720,232 |
| 2025-01-08 | 12.7 | 13.1 | 12.52 | 13.06 | +2.27% | 133,761 | 172,211,623 |
| 2025-01-07 | 12.69 | 12.79 | 12.4 | 12.77 | +1.35% | 80,123 | 100,775,067 |
| 2025-01-06 | 12.91 | 13 | 12.2 | 12.6 | -2.25% | 112,625 | 141,109,734 |
| 2025-01-03 | 13.36 | 13.69 | 12.74 | 12.89 | -3.52% | 142,084 | 186,370,399 |
| 2025-01-02 | 13.26 | 13.56 | 12.97 | 13.36 | +0.6% | 118,856 | 158,658,246 |
| 2024-12-31 | 13.22 | 13.74 | 12.94 | 13.28 | -0.15% | 150,167 | 200,923,283 |
| 2024-12-30 | 12.81 | 13.31 | 12.72 | 13.3 | +1.53% | 129,574 | 169,544,466 |
| 2024-12-27 | 13.56 | 13.85 | 12.88 | 13.1 | -3.25% | 228,305 | 302,944,237 |
| 2024-12-26 | 13.54 | 14.13 | 13.36 | 13.54 | -0.15% | 160,301 | 219,896,363 |
| 2024-12-25 | 14.58 | 14.78 | 13.2 | 13.56 | -6.22% | 259,557 | 354,201,241 |
| 2024-12-24 | 15.5 | 16 | 14.11 | 14.46 | -6.41% | 318,436 | 487,293,902 |
| 2024-12-23 | 15.83 | 16.33 | 15.21 | 15.45 | -0.45% | 396,599 | 630,909,412 |
| 2024-12-20 | 14.8 | 15.63 | 14.65 | 15.52 | +4.02% | 271,047 | 411,451,674 |
| 2024-12-19 | 14.07 | 15 | 13.63 | 14.92 | +6.04% | 215,849 | 311,062,178 |
| 2024-12-18 | 14 | 14.25 | 13.51 | 14.07 | +1.37% | 113,368 | 158,751,991 |
| 2024-12-17 | 14.7 | 14.7 | 13.85 | 13.88 | -5.58% | 163,073 | 231,069,222 |
| 2024-12-16 | 14.86 | 15.21 | 14.52 | 14.7 | -1.54% | 132,417 | 195,843,811 |
| 2024-12-13 | 15.7 | 15.9 | 14.93 | 14.93 | -5.39% | 206,329 | 316,393,119 |
| 2024-12-12 | 15.5 | 15.91 | 15.15 | 15.78 | +2% | 268,606 | 417,199,832 |
| 2024-12-11 | 14.43 | 15.95 | 14.43 | 15.47 | +6.69% | 344,589 | 526,111,776 |
| 2024-12-10 | 15.23 | 15.25 | 14.46 | 14.5 | -1.83% | 198,271 | 293,797,106 |
| 2024-12-09 | 15.15 | 15.31 | 14.59 | 14.77 | -3.53% | 218,359 | 324,387,478 |
| 2024-12-06 | 15.18 | 15.99 | 15.08 | 15.31 | +0.2% | 258,459 | 402,096,946 |
| 2024-12-05 | 15.16 | 15.29 | 14.8 | 15.28 | +1.39% | 179,578 | 271,566,511 |
| 2024-12-04 | 14.84 | 15.8 | 14.75 | 15.07 | +1.55% | 285,941 | 435,848,997 |
| 2024-12-03 | 15.01 | 15.2 | 14.72 | 14.84 | -1.72% | 188,137 | 280,974,206 |
| 2024-12-02 | 15 | 15.5 | 14.8 | 15.1 | +2.79% | 275,618 | 419,080,183 |
| 2024-11-29 | 14.26 | 15.1 | 14.23 | 14.69 | +1.31% | 336,002 | 497,064,025 |
| 2024-11-28 | 13.2 | 15.16 | 13.2 | 14.5 | +9.93% | 460,608 | 661,365,040 |
| 2024-11-27 | 12.98 | 13.23 | 12.54 | 13.19 | +1.77% | 146,284 | 188,792,935 |
| 2024-11-26 | 13.2 | 13.32 | 12.91 | 12.96 | -2.04% | 138,455 | 181,017,418 |
| 2024-11-25 | 13.6 | 13.73 | 12.9 | 13.23 | -2.86% | 199,394 | 262,838,908 |
| 2024-11-22 | 14.06 | 14.24 | 13.6 | 13.62 | -4.49% | 177,575 | 247,421,607 |
| 2024-11-21 | 14.01 | 14.33 | 14.01 | 14.26 | +0.92% | 168,647 | 238,935,347 |
| 2024-11-20 | 13.89 | 14.22 | 13.79 | 14.13 | +1.36% | 149,998 | 211,053,331 |
| 2024-11-19 | 13.45 | 13.96 | 13.28 | 13.94 | +4.11% | 183,794 | 249,816,218 |
| 2024-11-18 | 14.58 | 14.88 | 13.24 | 13.39 | -7.78% | 259,567 | 356,390,821 |
| 2024-11-15 | 14.46 | 15.38 | 14.46 | 14.52 | -1.22% | 257,291 | 384,699,393 |
| 2024-11-14 | 15 | 15.26 | 14.55 | 14.7 | -2.97% | 187,437 | 279,793,623 |
| 2024-11-13 | 15.29 | 15.35 | 14.56 | 15.15 | -1.88% | 267,852 | 401,264,400 |
| 2024-11-12 | 15.82 | 15.99 | 15.34 | 15.44 | -3.32% | 376,881 | 587,027,781 |
| 2024-11-11 | 15.09 | 16.2 | 14.9 | 15.97 | +4.17% | 506,018 | 789,076,547 |
| 2024-11-08 | 15.56 | 15.95 | 15.11 | 15.33 | -1.1% | 387,743 | 602,652,377 |
| 2024-11-07 | 14.78 | 15.6 | 14.48 | 15.5 | +2.85% | 384,362 | 586,850,852 |
| 2024-11-06 | 15.01 | 16.16 | 14.98 | 15.07 | -1.25% | 486,386 | 755,253,162 |
| 2024-11-05 | 14.9 | 15.51 | 14.75 | 15.26 | +2.76% | 426,375 | 647,505,422 |
| 2024-11-04 | 14.67 | 15.21 | 14.38 | 14.85 | -0.27% | 415,085 | 611,110,769 |
| 2024-11-01 | 16.2 | 16.78 | 14.71 | 14.89 | -11.79% | 663,593 | 1,020,439,938 |
| 2024-10-31 | 17.06 | 17.66 | 16.68 | 16.88 | +2.8% | 634,741 | 1,087,821,888 |
| 2024-10-30 | 17.45 | 17.66 | 16.22 | 16.42 | -7.6% | 688,994 | 1,159,701,361 |
| 2024-10-29 | 19.66 | 19.94 | 17.4 | 17.77 | -11.42% | 877,587 | 1,658,155,398 |
| 2024-10-28 | 18.47 | 20.59 | 18.47 | 20.06 | +3.62% | 868,744 | 1,713,495,172 |
| 2024-10-25 | 18.31 | 19.38 | 17.17 | 19.36 | +10.95% | 978,910 | 1,781,514,910 |
| 2024-10-24 | 18 | 21 | 17.21 | 17.45 | -1.91% | 1,046,329 | 1,973,725,791 |
| 2024-10-23 | 17.7 | 18.28 | 16.89 | 17.79 | +2.95% | 983,167 | 1,734,081,476 |
| 2024-10-22 | 16 | 17.88 | 15.38 | 17.28 | +5.17% | 1,148,820 | 1,909,155,450 |
| 2024-10-21 | 15.53 | 17.25 | 15.35 | 16.43 | +2.43% | 1,108,154 | 1,821,564,714 |
| 2024-10-18 | 15.55 | 16.84 | 15.01 | 16.04 | +4.5% | 1,087,989 | 1,741,201,440 |
| 2024-10-17 | 14.65 | 15.82 | 14.16 | 15.35 | +4.56% | 1,001,592 | 1,515,940,155 |
| 2024-10-16 | 14.92 | 15.86 | 13.74 | 14.68 | -1.61% | 1,090,433 | 1,625,440,300 |
| 2024-10-15 | 14.9 | 17.51 | 14.58 | 14.92 | +0.74% | 1,180,063 | 1,900,377,424 |
| 2024-10-14 | 13.72 | 15.35 | 13.07 | 14.81 | +11.35% | 830,964 | 1,169,432,810 |
| 2024-10-11 | 13.35 | 13.95 | 12.54 | 13.3 | -3.34% | 763,189 | 1,004,683,838 |
| 2024-10-10 | 19.59 | 19.85 | 13.76 | 13.76 | -20% | 989,155 | 1,582,197,645 |
| 2024-10-09 | 15 | 17.2 | 14.51 | 17.2 | +20.03% | 879,660 | 1,434,587,931 |
| 2024-10-08 | 14.33 | 14.33 | 12.38 | 14.33 | +20.02% | 622,220 | 848,190,908 |
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：