股票概览
15.37
-0.19%
-0.03
15.35
开盘价
15.48
最高价
15.13
最低价
31,418
成交量
数据更新至: 2025-03-25
技术指标
15.74
MA5 (5日均线)
15.83
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 | 15.35 | 15.48 | 15.13 | 15.37 | -0.19% | 31,418 | 48,034,814 |
| 2025-03-24 | 15.66 | 15.88 | 15.1 | 15.4 | -1.53% | 85,694 | 132,137,526 |
| 2025-03-21 | 16.03 | 16.06 | 15.6 | 15.64 | -2.86% | 70,563 | 111,391,843 |
| 2025-03-20 | 16.11 | 16.28 | 16.03 | 16.1 | -0.62% | 52,716 | 85,095,162 |
| 2025-03-19 | 16.2 | 16.35 | 16.09 | 16.2 | -0.37% | 73,735 | 119,510,942 |
| 2025-03-18 | 16.23 | 16.44 | 16.08 | 16.26 | +0.68% | 71,344 | 115,970,077 |
| 2025-03-17 | 16 | 16.4 | 15.93 | 16.15 | +0.94% | 107,131 | 173,974,041 |
| 2025-03-14 | 15.33 | 16.05 | 15.28 | 16 | +4.03% | 102,196 | 160,217,058 |
| 2025-03-13 | 15.79 | 15.81 | 15.23 | 15.38 | -2.66% | 86,648 | 133,596,526 |
| 2025-03-12 | 16.06 | 16.13 | 15.8 | 15.8 | -1.5% | 98,012 | 155,743,398 |
| 2025-03-11 | 15.94 | 16.14 | 15.81 | 16.04 | -0.62% | 65,244 | 103,943,002 |
| 2025-03-10 | 15.87 | 16.38 | 15.86 | 16.14 | +1.7% | 90,312 | 146,068,976 |
| 2025-03-07 | 16.16 | 16.18 | 15.79 | 15.87 | -1.98% | 77,503 | 123,716,678 |
| 2025-03-06 | 15.95 | 16.21 | 15.93 | 16.19 | +1.63% | 84,913 | 136,743,743 |
| 2025-03-05 | 16.05 | 16.12 | 15.75 | 15.93 | -0.81% | 61,820 | 98,243,719 |
| 2025-03-04 | 15.65 | 16.14 | 15.51 | 16.06 | +2.42% | 89,191 | 141,818,879 |
| 2025-03-03 | 15.67 | 16.09 | 15.47 | 15.68 | +0.45% | 83,582 | 132,276,949 |
| 2025-02-28 | 16.6 | 16.64 | 15.58 | 15.61 | -6.47% | 134,361 | 215,440,708 |
| 2025-02-27 | 17.15 | 17.2 | 16.41 | 16.69 | -2.23% | 115,147 | 192,606,549 |
| 2025-02-26 | 16.93 | 17.25 | 16.75 | 17.07 | +0.71% | 149,415 | 254,326,909 |
| 2025-02-25 | 16.57 | 17.32 | 16.38 | 16.95 | +1.25% | 165,493 | 279,948,587 |
| 2025-02-24 | 17.13 | 17.2 | 16.52 | 16.74 | -2.73% | 163,336 | 272,723,070 |
| 2025-02-21 | 17.38 | 17.38 | 16.9 | 17.21 | -1.49% | 192,461 | 329,406,218 |
| 2025-02-20 | 16.08 | 17.7 | 15.9 | 17.47 | +9.12% | 275,841 | 469,881,007 |
| 2025-02-19 | 16.04 | 16.25 | 15.85 | 16.01 | +0.13% | 123,647 | 198,235,984 |
| 2025-02-18 | 16.65 | 16.71 | 15.89 | 15.99 | -4.25% | 98,066 | 160,112,758 |
| 2025-02-17 | 16.81 | 17.16 | 16.53 | 16.7 | -0.6% | 98,519 | 165,608,652 |
| 2025-02-14 | 16.42 | 16.92 | 16.42 | 16.8 | +1.82% | 85,580 | 143,263,587 |
| 2025-02-13 | 17.19 | 17.19 | 16.45 | 16.5 | -3.28% | 101,727 | 169,790,190 |
| 2025-02-12 | 16.91 | 17.13 | 16.78 | 17.06 | +0.53% | 65,286 | 110,899,262 |
| 2025-02-11 | 16.86 | 17.2 | 16.7 | 16.97 | +0.65% | 93,287 | 157,921,125 |
| 2025-02-10 | 16.77 | 16.91 | 16.55 | 16.86 | +0.54% | 82,925 | 138,912,659 |
| 2025-02-07 | 16.66 | 17.03 | 16.47 | 16.77 | +0.84% | 92,223 | 154,929,842 |
| 2025-02-06 | 16.08 | 16.67 | 15.91 | 16.63 | +3.42% | 77,802 | 127,924,888 |
| 2025-02-05 | 16.25 | 16.43 | 16.05 | 16.08 | +0.12% | 59,410 | 96,323,288 |
| 2025-01-27 | 16.7 | 16.74 | 16.03 | 16.06 | -3.08% | 72,082 | 117,574,234 |
| 2025-01-24 | 16.5 | 16.64 | 16.31 | 16.57 | -0.12% | 82,077 | 135,475,664 |
| 2025-01-23 | 16.95 | 17.15 | 16.55 | 16.59 | +0.24% | 119,827 | 200,954,943 |
| 2025-01-22 | 16.44 | 16.58 | 16.3 | 16.55 | +0.55% | 69,601 | 114,543,982 |
| 2025-01-21 | 16.51 | 16.69 | 16.16 | 16.46 | +0.12% | 91,132 | 149,529,918 |
| 2025-01-20 | 16.96 | 16.96 | 16.3 | 16.44 | +2.94% | 135,656 | 223,727,965 |
| 2025-01-17 | 15.66 | 16.17 | 15.6 | 15.97 | +1.14% | 53,336 | 84,765,013 |
| 2025-01-16 | 15.95 | 16.22 | 15.6 | 15.79 | -0.13% | 54,722 | 87,220,820 |
| 2025-01-15 | 16.09 | 16.16 | 15.69 | 15.81 | -1.25% | 56,972 | 90,322,663 |
| 2025-01-14 | 15.15 | 16.06 | 15.07 | 16.01 | +5.68% | 80,005 | 125,635,371 |
| 2025-01-13 | 14.85 | 15.26 | 14.51 | 15.15 | +1.34% | 78,098 | 116,829,548 |
| 2025-01-10 | 15.52 | 15.69 | 14.9 | 14.95 | -3.67% | 78,168 | 119,527,188 |
| 2025-01-09 | 15.56 | 15.9 | 15.3 | 15.52 | -0.58% | 66,000 | 103,236,233 |
| 2025-01-08 | 16.19 | 16.19 | 15.32 | 15.61 | -3.04% | 74,047 | 115,901,612 |
| 2025-01-07 | 15.75 | 16.13 | 15.71 | 16.1 | +1.77% | 49,469 | 78,914,138 |
| 2025-01-06 | 15.8 | 16.02 | 15.55 | 15.82 | +0.19% | 65,422 | 103,401,638 |
| 2025-01-03 | 16.46 | 16.62 | 15.58 | 15.79 | -4.07% | 76,081 | 122,479,807 |
| 2025-01-02 | 17 | 17.12 | 16.26 | 16.46 | -3.18% | 72,489 | 121,215,586 |
| 2024-12-31 | 17.43 | 17.61 | 16.93 | 17 | -2.47% | 69,334 | 119,686,511 |
| 2024-12-30 | 17.36 | 17.9 | 17.2 | 17.43 | +0.75% | 91,934 | 161,381,202 |
| 2024-12-27 | 17 | 17.73 | 16.82 | 17.3 | +2% | 89,083 | 154,816,477 |
| 2024-12-26 | 16.92 | 17.09 | 16.85 | 16.96 | -0.24% | 63,281 | 107,367,418 |
| 2024-12-25 | 17.63 | 17.67 | 16.85 | 17 | -3.63% | 69,769 | 119,561,182 |
| 2024-12-24 | 17.46 | 17.76 | 17.4 | 17.64 | +0.92% | 45,924 | 80,830,842 |
| 2024-12-23 | 18.02 | 18.14 | 17.35 | 17.48 | -2.62% | 65,711 | 116,500,616 |
| 2024-12-20 | 17.69 | 18.17 | 17.6 | 17.95 | +1.3% | 66,043 | 118,236,270 |
| 2024-12-19 | 17.55 | 17.83 | 17.36 | 17.72 | +0.23% | 49,561 | 87,293,006 |
| 2024-12-18 | 17.85 | 18 | 17.59 | 17.68 | -0.45% | 44,312 | 78,866,982 |
| 2024-12-17 | 18.16 | 18.26 | 17.69 | 17.76 | -2.26% | 61,373 | 110,037,737 |
| 2024-12-16 | 18.57 | 18.62 | 17.94 | 18.17 | -1.68% | 86,560 | 157,874,704 |
| 2024-12-13 | 19.2 | 19.29 | 18.46 | 18.48 | -4.2% | 98,112 | 183,654,792 |
| 2024-12-12 | 19.44 | 19.55 | 19.04 | 19.29 | -0.77% | 68,695 | 132,233,528 |
| 2024-12-11 | 19.39 | 19.65 | 19.3 | 19.44 | +0.41% | 42,605 | 83,042,134 |
| 2024-12-10 | 20.2 | 20.39 | 19.3 | 19.36 | -0.62% | 97,901 | 194,149,311 |
| 2024-12-09 | 19.65 | 19.94 | 19.35 | 19.48 | -1.27% | 74,657 | 146,467,885 |
| 2024-12-06 | 20.1 | 20.26 | 19.2 | 19.73 | -2.33% | 101,002 | 197,760,838 |
| 2024-12-05 | 19.34 | 20.35 | 19.34 | 20.2 | +2.85% | 94,290 | 188,724,445 |
| 2024-12-04 | 20 | 20.15 | 19.5 | 19.64 | -1.95% | 73,023 | 144,534,976 |
| 2024-12-03 | 20.6 | 20.78 | 19.5 | 20.03 | -2.01% | 124,488 | 250,666,060 |
| 2024-12-02 | 20.2 | 20.7 | 19.95 | 20.44 | +1.44% | 104,790 | 213,321,567 |
| 2024-11-29 | 19.88 | 20.65 | 19.6 | 20.15 | +1.21% | 82,838 | 166,864,094 |
| 2024-11-28 | 20.64 | 20.79 | 19.83 | 19.91 | -3.58% | 82,097 | 165,624,666 |
| 2024-11-27 | 20.65 | 20.65 | 19.96 | 20.65 | 0% | 89,600 | 181,244,719 |
| 2024-11-26 | 20.86 | 21.25 | 20.57 | 20.65 | -1.01% | 61,442 | 127,901,967 |
| 2024-11-25 | 21.31 | 21.62 | 20.31 | 20.86 | -2.07% | 99,749 | 207,429,788 |
| 2024-11-22 | 22.72 | 22.84 | 21.25 | 21.3 | -6.21% | 147,134 | 325,168,818 |
| 2024-11-21 | 22.01 | 23.28 | 21.79 | 22.71 | +2.62% | 180,888 | 411,551,581 |
| 2024-11-20 | 21.85 | 22.15 | 21.58 | 22.13 | +0.59% | 104,327 | 228,114,602 |
| 2024-11-19 | 20.8 | 22.03 | 20.61 | 22 | +6.74% | 128,948 | 273,784,988 |
| 2024-11-18 | 21.21 | 21.68 | 20 | 20.61 | -2.18% | 120,383 | 249,168,858 |
| 2024-11-15 | 21.88 | 22.14 | 21.02 | 21.07 | -4.18% | 103,185 | 222,767,282 |
| 2024-11-14 | 22.4 | 23.4 | 21.88 | 21.99 | -1.57% | 144,349 | 324,593,733 |
| 2024-11-13 | 22 | 22.99 | 21.79 | 22.34 | +1.96% | 138,995 | 311,217,468 |
| 2024-11-12 | 22.36 | 22.65 | 21.65 | 21.91 | -1.13% | 132,929 | 294,598,108 |
| 2024-11-11 | 21.51 | 22.6 | 21.12 | 22.16 | +4.92% | 149,417 | 329,278,336 |
| 2024-11-08 | 21.58 | 22.06 | 21.01 | 21.12 | -1.12% | 126,781 | 272,608,263 |
| 2024-11-07 | 21.38 | 21.86 | 20.82 | 21.36 | -1.02% | 117,905 | 249,526,713 |
| 2024-11-06 | 22.55 | 22.7 | 21.25 | 21.58 | -3.57% | 170,718 | 370,974,267 |
| 2024-11-05 | 20.8 | 22.4 | 20.64 | 22.38 | +7.34% | 195,885 | 425,131,612 |
| 2024-11-04 | 20.8 | 21.33 | 20.55 | 20.85 | +1.07% | 132,630 | 276,654,442 |
| 2024-11-01 | 20.2 | 21 | 19.64 | 20.63 | +1.23% | 179,016 | 366,133,940 |
| 2024-10-31 | 19.87 | 20.65 | 19.62 | 20.38 | +2.31% | 116,468 | 234,504,257 |
| 2024-10-30 | 19.81 | 20.31 | 19.54 | 19.92 | -1.29% | 119,565 | 237,928,253 |
| 2024-10-29 | 21.05 | 21.5 | 20.13 | 20.18 | -1.75% | 172,395 | 358,713,021 |
| 2024-10-28 | 20.8 | 20.8 | 19.9 | 20.54 | -1.44% | 153,615 | 312,777,532 |
| 2024-10-25 | 20.4 | 21.27 | 20.01 | 20.84 | +3.17% | 180,673 | 372,033,857 |
| 2024-10-24 | 19.8 | 20.86 | 19.42 | 20.2 | +2.02% | 175,262 | 352,131,690 |
| 2024-10-23 | 19.1 | 20.36 | 18.8 | 19.8 | +3.5% | 214,252 | 427,042,706 |
| 2024-10-22 | 18.93 | 19.44 | 18.53 | 19.13 | +1.16% | 155,082 | 294,825,299 |
| 2024-10-21 | 18.8 | 19.66 | 18.47 | 18.91 | +1.18% | 208,120 | 395,650,041 |
| 2024-10-18 | 16.78 | 19.37 | 16.72 | 18.69 | +11.38% | 301,576 | 557,343,487 |
| 2024-10-17 | 17 | 17.19 | 16.78 | 16.78 | -1.18% | 94,783 | 160,856,122 |
| 2024-10-16 | 17.2 | 18.27 | 16.95 | 16.98 | +1.74% | 156,449 | 272,481,253 |
| 2024-10-15 | 16.9 | 17.35 | 16.52 | 16.69 | -2.11% | 90,305 | 153,318,909 |
| 2024-10-14 | 16.5 | 17.1 | 16.26 | 17.05 | +4.03% | 86,531 | 144,360,485 |
| 2024-10-11 | 17.45 | 17.8 | 16.13 | 16.39 | -5.97% | 115,962 | 193,672,169 |
| 2024-10-10 | 17.59 | 18.5 | 17.31 | 17.43 | +1.51% | 124,738 | 221,345,153 |
| 2024-10-09 | 18.89 | 19.3 | 17.08 | 17.17 | -12.67% | 231,403 | 418,972,024 |
| 2024-10-08 | 21 | 21.56 | 18.36 | 19.66 | +9.22% | 304,378 | 603,055,847 |
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：