股票概览
15.59
-1.02%
-0.16
15.77
开盘价
15.81
最高价
15.28
最低价
30,310
成交量
数据更新至: 2025-03-25
技术指标
16.31
MA5 (5日均线)
16.86
MA10 (10日均线)
17.11
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 | 15.77 | 15.81 | 15.28 | 15.59 | -1.02% | 30,310 | 47,037,226 |
| 2025-03-24 | 16.33 | 16.58 | 15.2 | 15.75 | -4.31% | 79,363 | 124,926,402 |
| 2025-03-21 | 16.7 | 16.83 | 16.46 | 16.46 | -2.14% | 46,063 | 76,426,738 |
| 2025-03-20 | 17.03 | 17.11 | 16.7 | 16.82 | -0.65% | 44,527 | 75,319,353 |
| 2025-03-19 | 17.19 | 17.19 | 16.78 | 16.93 | -1.91% | 61,967 | 104,979,059 |
| 2025-03-18 | 17.32 | 17.6 | 17.19 | 17.26 | -0.35% | 55,092 | 95,566,317 |
| 2025-03-17 | 17.69 | 17.69 | 17.17 | 17.32 | -1.53% | 67,464 | 116,944,210 |
| 2025-03-14 | 17.43 | 17.59 | 16.9 | 17.59 | +2.03% | 87,198 | 150,615,997 |
| 2025-03-13 | 17.6 | 18.07 | 17 | 17.24 | -2.38% | 95,453 | 166,980,995 |
| 2025-03-12 | 18.39 | 18.47 | 17.65 | 17.66 | -2.7% | 117,666 | 211,646,828 |
| 2025-03-11 | 18 | 18.49 | 17.66 | 18.15 | -2.99% | 135,117 | 243,359,662 |
| 2025-03-10 | 17.63 | 19.72 | 17.6 | 18.71 | +2.24% | 199,387 | 374,310,642 |
| 2025-03-07 | 17.15 | 19.58 | 16.91 | 18.3 | +6.21% | 248,855 | 458,777,597 |
| 2025-03-06 | 16.88 | 17.35 | 16.7 | 17.23 | +3.3% | 133,396 | 228,520,040 |
| 2025-03-05 | 16.48 | 16.71 | 16.15 | 16.68 | +1.09% | 77,981 | 127,774,280 |
| 2025-03-04 | 16.3 | 16.85 | 16.2 | 16.5 | +1.29% | 73,419 | 121,137,630 |
| 2025-03-03 | 16.48 | 16.65 | 15.93 | 16.29 | +0.68% | 80,054 | 131,241,595 |
| 2025-02-28 | 17.47 | 17.47 | 16.08 | 16.18 | -8.28% | 140,786 | 234,962,560 |
| 2025-02-27 | 18.13 | 18.34 | 17.13 | 17.64 | -1.4% | 130,500 | 231,580,274 |
| 2025-02-26 | 18.12 | 18.21 | 17.71 | 17.89 | -1.16% | 106,998 | 191,594,557 |
| 2025-02-25 | 17.8 | 18.39 | 17.55 | 18.1 | -1.63% | 114,647 | 206,827,963 |
| 2025-02-24 | 19.29 | 19.29 | 18.01 | 18.4 | -5.54% | 184,978 | 340,178,590 |
| 2025-02-21 | 18.35 | 20.19 | 17.88 | 19.48 | +5.93% | 271,690 | 523,814,427 |
| 2025-02-20 | 18.3 | 18.8 | 18.12 | 18.39 | -0.65% | 151,687 | 279,755,581 |
| 2025-02-19 | 17.89 | 18.51 | 17.7 | 18.51 | +3.12% | 179,085 | 326,551,062 |
| 2025-02-18 | 19.4 | 19.68 | 17.92 | 17.95 | -11.58% | 260,193 | 484,043,907 |
| 2025-02-17 | 20 | 21.08 | 18.51 | 20.3 | -7.56% | 338,767 | 673,927,588 |
| 2025-02-14 | 19.11 | 23.26 | 18.8 | 21.96 | +12.85% | 432,398 | 901,385,889 |
| 2025-02-13 | 20.91 | 21 | 19.01 | 19.46 | -7.33% | 350,662 | 686,935,583 |
| 2025-02-12 | 18.3 | 21 | 18.22 | 21 | +20% | 465,865 | 910,848,655 |
| 2025-02-11 | 14.45 | 17.5 | 14.45 | 17.5 | +20.03% | 138,170 | 227,376,971 |
| 2025-02-10 | 14.45 | 14.6 | 14.18 | 14.58 | +1.39% | 83,177 | 119,465,881 |
| 2025-02-07 | 14.2 | 14.69 | 13.8 | 14.38 | +2.06% | 119,667 | 172,794,071 |
| 2025-02-06 | 13.85 | 14.09 | 13.47 | 14.09 | +3.6% | 77,432 | 107,558,864 |
| 2025-02-05 | 13.49 | 13.79 | 13.35 | 13.6 | +2.95% | 53,168 | 72,368,512 |
| 2025-01-27 | 13.75 | 13.85 | 13.21 | 13.21 | -2.8% | 51,995 | 70,051,863 |
| 2025-01-24 | 13.06 | 13.63 | 13 | 13.59 | +2.8% | 79,550 | 106,915,977 |
| 2025-01-23 | 13.6 | 13.87 | 13.21 | 13.22 | -1.2% | 84,142 | 114,458,701 |
| 2025-01-22 | 13.44 | 13.67 | 13.26 | 13.38 | -1.04% | 59,600 | 80,259,478 |
| 2025-01-21 | 13.67 | 13.83 | 13.08 | 13.52 | -0.59% | 93,829 | 126,170,299 |
| 2025-01-20 | 13.96 | 14.1 | 13.45 | 13.6 | -4.29% | 116,412 | 158,876,510 |
| 2025-01-17 | 14.48 | 14.87 | 14.21 | 14.21 | -0.14% | 186,864 | 271,521,823 |
| 2025-01-16 | 13.97 | 14.53 | 13.79 | 14.23 | -0.77% | 170,328 | 240,462,308 |
| 2025-01-15 | 13.7 | 14.6 | 13.35 | 14.34 | +5.6% | 208,936 | 292,904,159 |
| 2025-01-14 | 12.84 | 13.58 | 12.68 | 13.58 | +7.44% | 99,508 | 131,976,859 |
| 2025-01-13 | 12.24 | 12.85 | 12.2 | 12.64 | -3.59% | 107,719 | 135,440,266 |
| 2025-01-10 | 12.97 | 14.45 | 12.71 | 13.11 | +0.77% | 165,101 | 222,646,228 |
| 2025-01-09 | 12.65 | 13.29 | 12.46 | 13.01 | +3.09% | 85,894 | 111,694,844 |
| 2025-01-08 | 12.63 | 12.84 | 12.09 | 12.62 | -0.08% | 70,432 | 87,837,627 |
| 2025-01-07 | 12.3 | 12.65 | 12.05 | 12.63 | +6.49% | 87,361 | 108,427,950 |
| 2025-01-06 | 11.94 | 12.22 | 11.55 | 11.86 | -6.98% | 104,640 | 125,277,657 |
| 2025-01-03 | 13.68 | 13.9 | 12.58 | 12.75 | -6.66% | 75,162 | 97,759,616 |
| 2025-01-02 | 13.66 | 14.08 | 13.38 | 13.66 | -0.87% | 55,448 | 76,149,991 |
| 2024-12-31 | 14.05 | 14.34 | 13.6 | 13.78 | -2.27% | 56,686 | 79,216,113 |
| 2024-12-30 | 14.38 | 14.45 | 13.7 | 14.1 | -1.95% | 52,000 | 73,183,539 |
| 2024-12-27 | 14.06 | 14.71 | 13.99 | 14.38 | +1.55% | 70,901 | 102,594,622 |
| 2024-12-26 | 14.05 | 14.43 | 13.99 | 14.16 | +0.78% | 54,044 | 76,921,728 |
| 2024-12-25 | 14.59 | 14.63 | 13.71 | 14.05 | -4.29% | 86,234 | 121,128,305 |
| 2024-12-24 | 15.06 | 15.19 | 14.38 | 14.68 | -2.07% | 86,848 | 126,902,302 |
| 2024-12-23 | 15.87 | 15.87 | 14.84 | 14.99 | -5.19% | 87,612 | 133,634,264 |
| 2024-12-20 | 15.85 | 16.2 | 15.7 | 15.81 | -1.13% | 98,724 | 157,584,662 |
| 2024-12-19 | 15.38 | 16 | 15.01 | 15.99 | +3.43% | 104,729 | 162,413,257 |
| 2024-12-18 | 15.49 | 15.75 | 15 | 15.46 | -0.32% | 88,299 | 136,715,991 |
| 2024-12-17 | 16.02 | 16.47 | 15.45 | 15.51 | -5.94% | 119,239 | 188,869,144 |
| 2024-12-16 | 18.03 | 18.03 | 16.12 | 16.49 | -9.45% | 193,939 | 324,816,961 |
| 2024-12-13 | 17.37 | 18.87 | 17.27 | 18.21 | +3.11% | 222,968 | 406,703,225 |
| 2024-12-12 | 18 | 18.08 | 17.28 | 17.66 | -2.32% | 143,288 | 251,899,670 |
| 2024-12-11 | 18.49 | 18.68 | 17.88 | 18.08 | -5.88% | 194,018 | 352,948,746 |
| 2024-12-10 | 19 | 21.19 | 18 | 19.21 | +3.95% | 311,912 | 604,654,841 |
| 2024-12-09 | 17.4 | 18.5 | 17.25 | 18.48 | +6.7% | 281,365 | 505,566,292 |
| 2024-12-06 | 17.46 | 17.58 | 16.9 | 17.32 | -0.63% | 149,440 | 257,272,380 |
| 2024-12-05 | 17.32 | 17.78 | 17.1 | 17.43 | +0.64% | 173,323 | 301,011,409 |
| 2024-12-04 | 17.67 | 18.1 | 17.06 | 17.32 | -5.15% | 229,227 | 399,748,370 |
| 2024-12-03 | 19.1 | 19.2 | 18.09 | 18.26 | -6.84% | 269,198 | 495,990,625 |
| 2024-12-02 | 19.8 | 20.46 | 19.01 | 19.6 | -5.59% | 357,278 | 701,265,537 |
| 2024-11-29 | 20.18 | 23 | 19.5 | 20.76 | -5.12% | 426,117 | 904,401,414 |
| 2024-11-28 | 20.33 | 23.93 | 19.03 | 21.88 | +9.24% | 507,303 | 1,077,787,879 |
| 2024-11-27 | 16.69 | 20.03 | 16.69 | 20.03 | +20.01% | 423,959 | 769,327,771 |
| 2024-11-26 | 18.9 | 21.2 | 16.41 | 16.69 | -6.76% | 502,498 | 950,746,219 |
| 2024-11-25 | 15.17 | 17.9 | 15.17 | 17.9 | +19.97% | 420,470 | 687,103,870 |
| 2024-11-22 | 12.5 | 14.92 | 12.5 | 14.92 | +20.03% | 180,959 | 259,265,942 |
| 2024-11-21 | 12 | 12.98 | 11.84 | 12.43 | +2.98% | 144,766 | 179,761,804 |
| 2024-11-20 | 12 | 12.3 | 11.81 | 12.07 | +0.17% | 114,022 | 137,995,693 |
| 2024-11-19 | 11.5 | 12.05 | 11.14 | 12.05 | +5.7% | 117,546 | 137,396,356 |
| 2024-11-18 | 13 | 13 | 10.98 | 11.4 | -13.64% | 155,468 | 185,504,381 |
| 2024-11-15 | 12.49 | 13.51 | 12.25 | 13.2 | +5.68% | 222,072 | 292,108,662 |
| 2024-11-14 | 12.2 | 12.49 | 12.01 | 12.49 | +2.21% | 101,605 | 124,900,833 |
| 2024-11-13 | 12.39 | 12.67 | 11.9 | 12.22 | -2.4% | 105,119 | 128,300,681 |
| 2024-11-12 | 13.06 | 13.22 | 12.38 | 12.52 | -7.26% | 180,221 | 230,916,482 |
| 2024-11-11 | 12.4 | 14 | 12.17 | 13.5 | +4.41% | 266,439 | 344,836,159 |
| 2024-11-08 | 12.07 | 14.6 | 11.8 | 12.93 | +4.95% | 293,200 | 384,883,416 |
| 2024-11-07 | 12.3 | 13.5 | 11.88 | 12.32 | +8.74% | 378,665 | 469,240,491 |
| 2024-11-06 | 9.4 | 11.33 | 9.28 | 11.33 | +20.02% | 167,560 | 177,263,893 |
| 2024-11-05 | 9.09 | 9.6 | 9.08 | 9.44 | +3.74% | 66,442 | 62,114,425 |
| 2024-11-04 | 8.9 | 9.2 | 8.73 | 9.1 | +2.13% | 46,666 | 42,272,884 |
| 2024-11-01 | 9.52 | 9.85 | 8.86 | 8.91 | -6.8% | 75,340 | 68,956,353 |
| 2024-10-31 | 9.37 | 9.63 | 9.27 | 9.56 | +2.25% | 49,653 | 47,270,675 |
| 2024-10-30 | 9.35 | 9.59 | 9.23 | 9.35 | -1.37% | 47,565 | 44,645,809 |
| 2024-10-29 | 9.92 | 10.14 | 9.43 | 9.48 | -4.15% | 85,899 | 83,018,551 |
| 2024-10-28 | 9.8 | 10.1 | 9.63 | 9.89 | +5.44% | 114,184 | 112,583,696 |
| 2024-10-25 | 9.14 | 9.47 | 9.14 | 9.38 | +3.3% | 63,016 | 58,710,961 |
| 2024-10-24 | 8.94 | 9.14 | 8.8 | 9.08 | +1.57% | 43,563 | 39,097,279 |
| 2024-10-23 | 8.99 | 9.18 | 8.88 | 8.94 | -1.32% | 58,995 | 53,336,504 |
| 2024-10-22 | 9.08 | 9.18 | 8.89 | 9.06 | -0.66% | 54,731 | 49,434,859 |
| 2024-10-21 | 8.96 | 9.22 | 8.83 | 9.12 | +2.01% | 79,808 | 72,500,058 |
| 2024-10-18 | 8.58 | 9.08 | 8.55 | 8.94 | +3.83% | 75,395 | 66,700,254 |
| 2024-10-17 | 8.86 | 9.18 | 8.57 | 8.61 | -1.94% | 84,360 | 74,732,309 |
| 2024-10-16 | 8.42 | 8.78 | 8.26 | 8.78 | +4.28% | 67,836 | 58,213,899 |
| 2024-10-15 | 8.29 | 8.8 | 8.16 | 8.42 | +1.57% | 87,634 | 75,398,725 |
| 2024-10-14 | 8.07 | 8.32 | 8.01 | 8.29 | +3.63% | 61,532 | 50,447,248 |
| 2024-10-11 | 8.51 | 8.65 | 7.86 | 8 | -6.32% | 68,618 | 55,952,183 |
| 2024-10-10 | 8.5 | 8.84 | 8.24 | 8.54 | +2.15% | 76,822 | 66,120,558 |
| 2024-10-09 | 9.39 | 9.47 | 8.32 | 8.36 | -15.04% | 116,095 | 104,473,578 |
| 2024-10-08 | 10.01 | 10.31 | 8.96 | 9.84 | +12.84% | 167,936 | 162,050,250 |
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：