股票概览
15.02
+0.67%
+0.1
15.07
开盘价
15.32
最高价
14.85
最低价
75,109
成交量
数据更新至: 2025-03-25
技术指标
15.74
MA5 (5日均线)
16.23
MA10 (10日均线)
16.78
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 | 15.07 | 15.32 | 14.85 | 15.02 | +0.67% | 75,109 | 113,263,356 |
| 2025-03-24 | 15.53 | 15.75 | 14.5 | 14.92 | -3.87% | 150,677 | 226,115,220 |
| 2025-03-21 | 16.1 | 16.14 | 15.46 | 15.52 | -3.84% | 180,754 | 283,546,058 |
| 2025-03-20 | 16.84 | 16.95 | 16 | 16.14 | -5.67% | 245,625 | 401,215,315 |
| 2025-03-19 | 17.09 | 17.47 | 16.67 | 17.11 | +0.77% | 254,334 | 434,846,034 |
| 2025-03-18 | 16.72 | 16.99 | 16.5 | 16.98 | +3.03% | 261,232 | 438,553,075 |
| 2025-03-17 | 16.55 | 16.68 | 16.28 | 16.48 | -0.9% | 193,208 | 317,832,870 |
| 2025-03-14 | 16.61 | 16.69 | 16 | 16.63 | +1.22% | 228,574 | 373,467,927 |
| 2025-03-13 | 17 | 17.22 | 16.18 | 16.43 | -3.81% | 272,136 | 451,398,930 |
| 2025-03-12 | 16.95 | 17.46 | 16.7 | 17.08 | +0.65% | 287,341 | 493,985,000 |
| 2025-03-11 | 17.11 | 17.33 | 16.4 | 16.97 | -4.12% | 358,153 | 603,845,290 |
| 2025-03-10 | 17.7 | 18.3 | 17.16 | 17.7 | +0.51% | 380,666 | 669,397,269 |
| 2025-03-07 | 18.57 | 18.97 | 17.01 | 17.61 | -7.17% | 669,037 | 1,192,927,323 |
| 2025-03-06 | 19.7 | 20 | 18.71 | 18.97 | -0.32% | 717,783 | 1,381,987,930 |
| 2025-03-05 | 17.8 | 19.3 | 17.4 | 19.03 | +4.05% | 746,243 | 1,382,947,195 |
| 2025-03-04 | 17.08 | 19.58 | 17.08 | 18.29 | +0.61% | 797,991 | 1,466,380,468 |
| 2025-03-03 | 16.67 | 18.94 | 16.29 | 18.18 | +15.21% | 780,209 | 1,384,890,368 |
| 2025-02-28 | 16.19 | 16.8 | 15.63 | 15.78 | +1.22% | 490,260 | 795,783,929 |
| 2025-02-27 | 14.96 | 15.9 | 14.91 | 15.59 | +3.25% | 276,392 | 430,229,558 |
| 2025-02-26 | 14.2 | 15.6 | 14.07 | 15.1 | +6.94% | 268,138 | 400,488,017 |
| 2025-02-25 | 14.31 | 14.44 | 13.99 | 14.12 | -2.01% | 104,524 | 148,349,574 |
| 2025-02-24 | 14.3 | 15.04 | 14.2 | 14.41 | +3.15% | 199,349 | 291,099,814 |
| 2025-02-21 | 14.05 | 14.12 | 13.89 | 13.97 | -0.5% | 94,299 | 131,736,141 |
| 2025-02-20 | 13.85 | 14.12 | 13.74 | 14.04 | +1.01% | 100,563 | 140,301,197 |
| 2025-02-19 | 13.5 | 13.93 | 13.42 | 13.9 | +2.96% | 62,621 | 86,101,401 |
| 2025-02-18 | 14.1 | 14.22 | 13.39 | 13.5 | -4.66% | 92,185 | 127,013,113 |
| 2025-02-17 | 13.93 | 14.56 | 13.83 | 14.16 | +2.76% | 109,867 | 155,326,630 |
| 2025-02-14 | 13.86 | 13.99 | 13.66 | 13.78 | -0.93% | 74,977 | 103,705,860 |
| 2025-02-13 | 14.32 | 14.39 | 13.9 | 13.91 | -3.67% | 91,997 | 129,064,145 |
| 2025-02-12 | 13.82 | 14.6 | 13.75 | 14.44 | +4.49% | 126,305 | 179,740,536 |
| 2025-02-11 | 14.1 | 14.1 | 13.71 | 13.82 | -1.29% | 73,869 | 102,118,844 |
| 2025-02-10 | 14.03 | 14.16 | 13.92 | 14 | +0.07% | 78,719 | 110,307,028 |
| 2025-02-07 | 14.01 | 14.24 | 13.78 | 13.99 | -0.14% | 88,033 | 123,146,550 |
| 2025-02-06 | 13.58 | 14.08 | 13.53 | 14.01 | +2.11% | 88,012 | 121,651,812 |
| 2025-02-05 | 13.7 | 13.81 | 13.51 | 13.72 | +1.63% | 57,548 | 78,747,610 |
| 2025-01-27 | 13.54 | 14 | 13.43 | 13.5 | +0.6% | 80,235 | 109,698,995 |
| 2025-01-24 | 13.33 | 13.47 | 13.13 | 13.42 | +0.68% | 61,175 | 81,458,301 |
| 2025-01-23 | 13.4 | 13.66 | 13.29 | 13.33 | +0.68% | 62,783 | 84,580,303 |
| 2025-01-22 | 13.55 | 13.75 | 13.02 | 13.24 | -1.56% | 72,662 | 96,755,553 |
| 2025-01-21 | 13.6 | 13.68 | 13.34 | 13.45 | -0.88% | 55,707 | 75,016,009 |
| 2025-01-20 | 13.62 | 13.84 | 13.35 | 13.57 | +0.37% | 53,070 | 71,678,301 |
| 2025-01-17 | 13.85 | 13.88 | 13.36 | 13.52 | -2.59% | 96,296 | 130,324,722 |
| 2025-01-16 | 13.39 | 13.96 | 13.24 | 13.88 | +4.99% | 142,647 | 195,071,195 |
| 2025-01-15 | 13.18 | 13.3 | 12.93 | 13.22 | +0.3% | 84,497 | 111,217,949 |
| 2025-01-14 | 12.5 | 13.2 | 12.5 | 13.18 | +5.19% | 86,308 | 112,114,727 |
| 2025-01-13 | 12.38 | 12.58 | 11.88 | 12.53 | -0.56% | 77,619 | 95,291,492 |
| 2025-01-10 | 12.98 | 13.44 | 12.54 | 12.6 | -2.4% | 90,080 | 117,323,550 |
| 2025-01-09 | 12.88 | 13.19 | 12.81 | 12.91 | +0.16% | 54,840 | 71,136,593 |
| 2025-01-08 | 13.09 | 13.4 | 12.56 | 12.89 | -1.3% | 73,931 | 95,972,866 |
| 2025-01-07 | 12.77 | 13.11 | 12.67 | 13.06 | +2.43% | 69,423 | 89,749,119 |
| 2025-01-06 | 13.26 | 13.38 | 12.53 | 12.75 | -3.63% | 77,244 | 99,181,908 |
| 2025-01-03 | 13.72 | 14 | 13.16 | 13.23 | -4.2% | 112,735 | 152,373,185 |
| 2025-01-02 | 14.74 | 14.78 | 13.59 | 13.81 | -6.05% | 109,506 | 154,915,258 |
| 2024-12-31 | 15 | 15.4 | 14.7 | 14.7 | -1.21% | 110,138 | 165,575,555 |
| 2024-12-30 | 14.83 | 15.33 | 14.29 | 14.88 | -0.07% | 116,666 | 172,852,284 |
| 2024-12-27 | 14.6 | 15.18 | 14.6 | 14.89 | +1.57% | 108,143 | 162,109,381 |
| 2024-12-26 | 13.91 | 14.67 | 13.68 | 14.66 | +6.15% | 97,299 | 139,373,827 |
| 2024-12-25 | 14 | 14.13 | 13.5 | 13.81 | -1.92% | 77,855 | 107,322,541 |
| 2024-12-24 | 14.8 | 14.8 | 13.55 | 14.08 | -3.03% | 145,138 | 203,387,155 |
| 2024-12-23 | 14.93 | 15.39 | 14.36 | 14.52 | -2.62% | 97,616 | 144,891,244 |
| 2024-12-20 | 14.62 | 15.15 | 14.6 | 14.91 | +2.26% | 99,352 | 147,935,305 |
| 2024-12-19 | 14.58 | 14.89 | 14.27 | 14.58 | -1.29% | 86,166 | 125,213,125 |
| 2024-12-18 | 14.48 | 15.03 | 14.25 | 14.77 | +1.86% | 93,953 | 138,296,551 |
| 2024-12-17 | 15.66 | 15.71 | 14.41 | 14.5 | -8.23% | 171,461 | 256,092,097 |
| 2024-12-16 | 16.3 | 16.72 | 15.53 | 15.8 | -3.48% | 165,534 | 267,137,610 |
| 2024-12-13 | 16.45 | 16.9 | 15.93 | 16.37 | -1.27% | 231,681 | 378,932,064 |
| 2024-12-12 | 15.48 | 16.69 | 15.45 | 16.58 | +7.04% | 318,205 | 519,178,662 |
| 2024-12-11 | 15.71 | 15.85 | 15.33 | 15.49 | -1.96% | 111,518 | 172,935,980 |
| 2024-12-10 | 16.3 | 16.46 | 15.6 | 15.8 | +0.64% | 158,592 | 251,896,359 |
| 2024-12-09 | 15.16 | 16.09 | 14.97 | 15.7 | +3.56% | 195,011 | 305,944,437 |
| 2024-12-06 | 14.99 | 15.48 | 14.86 | 15.16 | +2.5% | 120,238 | 181,897,166 |
| 2024-12-05 | 14.87 | 15.21 | 14.53 | 14.79 | -1.27% | 125,017 | 185,452,457 |
| 2024-12-04 | 15 | 15.39 | 14.85 | 14.98 | -0.93% | 93,345 | 140,348,531 |
| 2024-12-03 | 15.44 | 15.59 | 14.92 | 15.12 | -1.95% | 135,495 | 205,066,482 |
| 2024-12-02 | 15.43 | 16.1 | 15.31 | 15.42 | -0.58% | 160,241 | 251,555,448 |
| 2024-11-29 | 15.26 | 15.59 | 15.1 | 15.51 | +1.11% | 113,662 | 174,996,437 |
| 2024-11-28 | 15.97 | 16.01 | 15.13 | 15.34 | -4.24% | 174,551 | 269,556,850 |
| 2024-11-27 | 15.1 | 16.15 | 14.5 | 16.02 | +5.67% | 194,443 | 302,192,690 |
| 2024-11-26 | 15.22 | 15.55 | 14.91 | 15.16 | -0.2% | 120,282 | 183,541,778 |
| 2024-11-25 | 15.3 | 15.69 | 14.8 | 15.19 | -1.81% | 158,929 | 239,579,215 |
| 2024-11-22 | 16.25 | 16.64 | 15.38 | 15.47 | -4.03% | 184,490 | 297,655,940 |
| 2024-11-21 | 16.5 | 16.5 | 15.77 | 16.12 | -2.77% | 186,622 | 299,379,010 |
| 2024-11-20 | 15.8 | 16.85 | 15.7 | 16.58 | +5.14% | 343,026 | 560,506,517 |
| 2024-11-19 | 14.65 | 15.87 | 14.3 | 15.77 | +9.06% | 187,908 | 283,346,305 |
| 2024-11-18 | 15.16 | 15.44 | 13.98 | 14.46 | -4.62% | 153,080 | 223,064,065 |
| 2024-11-15 | 15.05 | 15.86 | 14.84 | 15.16 | 0% | 167,592 | 256,450,482 |
| 2024-11-14 | 15.71 | 16 | 15.13 | 15.16 | -4.83% | 168,548 | 261,467,893 |
| 2024-11-13 | 16 | 16.17 | 15.01 | 15.93 | -3.34% | 253,952 | 393,812,313 |
| 2024-11-12 | 16.35 | 17.3 | 16.16 | 16.48 | +0.98% | 252,195 | 421,467,396 |
| 2024-11-11 | 16.53 | 16.73 | 16 | 16.32 | -3.09% | 279,217 | 454,881,156 |
| 2024-11-08 | 16.16 | 17 | 15.68 | 16.84 | +8.37% | 378,739 | 624,696,103 |
| 2024-11-07 | 15.29 | 15.98 | 15.22 | 15.54 | -0.51% | 242,375 | 376,780,655 |
| 2024-11-06 | 15.3 | 16.42 | 15.05 | 15.62 | +1.17% | 329,945 | 516,803,298 |
| 2024-11-05 | 14.26 | 15.45 | 14.08 | 15.44 | +8.05% | 310,824 | 466,070,852 |
| 2024-11-04 | 14.3 | 14.7 | 13.88 | 14.29 | +0.78% | 183,707 | 260,683,262 |
| 2024-11-01 | 14.8 | 14.84 | 13.81 | 14.18 | -5.84% | 283,693 | 406,859,572 |
| 2024-10-31 | 13.92 | 15.65 | 13.92 | 15.06 | +6.13% | 455,104 | 674,666,699 |
| 2024-10-30 | 13.33 | 14.35 | 13.22 | 14.19 | +6.93% | 316,167 | 440,320,672 |
| 2024-10-29 | 14 | 14 | 13.15 | 13.27 | -4.39% | 225,751 | 303,077,446 |
| 2024-10-28 | 13.5 | 14.63 | 13.3 | 13.88 | +4.13% | 443,481 | 622,823,371 |
| 2024-10-25 | 12.32 | 13.57 | 12.2 | 13.33 | +8.91% | 382,421 | 502,144,738 |
| 2024-10-24 | 12.3 | 12.36 | 12.1 | 12.24 | -1.37% | 80,162 | 97,985,120 |
| 2024-10-23 | 12.63 | 12.65 | 12.33 | 12.41 | -1.35% | 141,871 | 177,017,164 |
| 2024-10-22 | 12.96 | 12.96 | 12.43 | 12.58 | -2.48% | 187,909 | 237,002,550 |
| 2024-10-21 | 12.26 | 12.99 | 12.17 | 12.9 | +5.31% | 245,124 | 310,741,455 |
| 2024-10-18 | 11.85 | 12.49 | 11.81 | 12.25 | +2% | 149,489 | 182,185,223 |
| 2024-10-17 | 12.5 | 12.6 | 11.97 | 12.01 | -3.15% | 159,257 | 195,476,291 |
| 2024-10-16 | 11.56 | 12.49 | 11.51 | 12.4 | +4.11% | 161,581 | 197,413,979 |
| 2024-10-15 | 12.18 | 12.5 | 11.91 | 11.91 | -3.01% | 142,258 | 173,302,247 |
| 2024-10-14 | 11.91 | 12.29 | 11.68 | 12.28 | +3.63% | 122,859 | 147,841,981 |
| 2024-10-11 | 11.95 | 12.23 | 11.5 | 11.85 | -0.84% | 142,609 | 169,793,633 |
| 2024-10-10 | 12.59 | 12.75 | 11.77 | 11.95 | -0.5% | 183,495 | 225,136,999 |
| 2024-10-09 | 13.77 | 13.77 | 11.99 | 12.01 | -18.19% | 298,276 | 388,945,615 |
| 2024-10-08 | 14 | 14.72 | 12.53 | 14.68 | +17.44% | 468,348 | 648,444,005 |
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：