股票概览
15.35
-0.32%
-0.05
15.42
开盘价
15.47
最高价
15.05
最低价
46,416
成交量
数据更新至: 2025-03-25
技术指标
15.92
MA5 (5日均线)
16.43
MA10 (10日均线)
16.85
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 | 15.42 | 15.47 | 15.05 | 15.35 | -0.32% | 46,416 | 70,927,175 |
| 2025-03-24 | 15.94 | 15.99 | 15 | 15.4 | -3.81% | 126,067 | 194,565,292 |
| 2025-03-21 | 16.33 | 16.33 | 15.93 | 16.01 | -2.08% | 96,542 | 155,296,919 |
| 2025-03-20 | 16.44 | 16.67 | 16.31 | 16.35 | -0.97% | 75,566 | 124,547,806 |
| 2025-03-19 | 16.71 | 16.87 | 16.42 | 16.51 | -1.32% | 93,511 | 155,334,890 |
| 2025-03-18 | 16.9 | 17.02 | 16.56 | 16.73 | -0.06% | 102,485 | 171,798,380 |
| 2025-03-17 | 16.98 | 17.02 | 16.66 | 16.74 | -1.7% | 99,937 | 167,776,610 |
| 2025-03-14 | 16.83 | 17.06 | 16.52 | 17.03 | +1.25% | 108,288 | 182,516,989 |
| 2025-03-13 | 17.2 | 17.22 | 16.58 | 16.82 | -3.11% | 152,333 | 256,389,944 |
| 2025-03-12 | 17.41 | 17.69 | 17.22 | 17.36 | +0.4% | 176,347 | 307,349,362 |
| 2025-03-11 | 17.01 | 17.59 | 17 | 17.29 | -3.03% | 215,847 | 371,713,707 |
| 2025-03-10 | 18.33 | 18.72 | 17.62 | 17.83 | +2.41% | 372,370 | 671,074,085 |
| 2025-03-07 | 17.8 | 18.09 | 17.23 | 17.41 | -2.74% | 208,711 | 369,231,945 |
| 2025-03-06 | 17.32 | 18.23 | 17.17 | 17.9 | +3.41% | 303,512 | 538,016,276 |
| 2025-03-05 | 17.19 | 17.62 | 16.77 | 17.31 | +0.35% | 201,436 | 344,911,092 |
| 2025-03-04 | 16.27 | 17.35 | 16.11 | 17.25 | +4.17% | 224,439 | 382,923,585 |
| 2025-03-03 | 16.12 | 16.83 | 15.82 | 16.56 | +2.99% | 199,150 | 329,166,779 |
| 2025-02-28 | 17.1 | 17.32 | 15.97 | 16.08 | -6.89% | 206,251 | 341,959,483 |
| 2025-02-27 | 17.69 | 17.91 | 16.87 | 17.27 | -2.92% | 246,229 | 425,720,692 |
| 2025-02-26 | 17.79 | 17.96 | 17.32 | 17.79 | -0.06% | 242,642 | 426,897,061 |
| 2025-02-25 | 17.68 | 18.13 | 17.48 | 17.8 | -1.87% | 254,558 | 454,147,020 |
| 2025-02-24 | 18.42 | 18.77 | 17.86 | 18.14 | -3.82% | 381,174 | 696,105,183 |
| 2025-02-21 | 18.4 | 19.19 | 18.2 | 18.86 | -1.92% | 626,884 | 1,168,715,634 |
| 2025-02-20 | 17.19 | 20.78 | 17.12 | 19.23 | +11.03% | 870,072 | 1,724,383,603 |
| 2025-02-19 | 16.62 | 17.85 | 16.45 | 17.32 | +4.21% | 322,198 | 549,610,270 |
| 2025-02-18 | 18.12 | 18.2 | 16.53 | 16.62 | -8.28% | 389,701 | 671,894,764 |
| 2025-02-17 | 18.47 | 19.63 | 17.9 | 18.12 | +2.2% | 571,218 | 1,058,119,547 |
| 2025-02-14 | 16.33 | 18.77 | 16.33 | 17.73 | +9.78% | 513,492 | 890,900,991 |
| 2025-02-13 | 16.44 | 16.54 | 16.15 | 16.15 | -2.36% | 163,272 | 266,229,212 |
| 2025-02-12 | 16.13 | 17.08 | 16.13 | 16.54 | +1.35% | 239,514 | 398,478,639 |
| 2025-02-11 | 16.64 | 16.64 | 16.2 | 16.32 | -4.67% | 277,877 | 455,681,407 |
| 2025-02-10 | 16.5 | 17.58 | 16.3 | 17.12 | +7.13% | 423,010 | 718,572,805 |
| 2025-02-07 | 15.27 | 16.3 | 15.19 | 15.98 | +3.97% | 262,671 | 415,082,154 |
| 2025-02-06 | 14.74 | 15.53 | 14.61 | 15.37 | +3.36% | 178,302 | 269,863,325 |
| 2025-02-05 | 14.26 | 15.04 | 14.22 | 14.87 | +6.75% | 197,277 | 292,152,622 |
| 2025-01-27 | 14.29 | 14.56 | 13.8 | 13.93 | -5.56% | 177,578 | 250,484,093 |
| 2025-01-24 | 13.9 | 14.75 | 13.85 | 14.75 | +5.73% | 134,907 | 194,871,477 |
| 2025-01-23 | 13.95 | 14.42 | 13.9 | 13.95 | +1.53% | 104,224 | 148,029,758 |
| 2025-01-22 | 13.9 | 13.99 | 13.67 | 13.74 | -1.86% | 49,309 | 68,068,382 |
| 2025-01-21 | 14.06 | 14.15 | 13.78 | 14 | -0.14% | 57,188 | 79,701,913 |
| 2025-01-20 | 14.24 | 14.3 | 13.84 | 14.02 | -0.99% | 81,647 | 114,547,022 |
| 2025-01-17 | 14.35 | 14.42 | 14.11 | 14.16 | -1.6% | 66,699 | 94,895,651 |
| 2025-01-16 | 14.55 | 14.83 | 14.27 | 14.39 | -0.28% | 90,305 | 131,323,946 |
| 2025-01-15 | 14.42 | 14.55 | 14.28 | 14.43 | +0.21% | 84,371 | 121,607,308 |
| 2025-01-14 | 13.78 | 14.4 | 13.6 | 14.4 | +6.19% | 109,996 | 155,133,169 |
| 2025-01-13 | 13.3 | 13.63 | 13 | 13.56 | +0.44% | 63,774 | 85,453,471 |
| 2025-01-10 | 14 | 14.18 | 13.5 | 13.5 | -3.91% | 81,687 | 112,951,935 |
| 2025-01-09 | 13.71 | 14.42 | 13.61 | 14.05 | +1.81% | 111,337 | 156,644,096 |
| 2025-01-08 | 13.78 | 14.09 | 13.36 | 13.8 | +0.29% | 110,657 | 152,592,181 |
| 2025-01-07 | 13.48 | 13.76 | 13.38 | 13.76 | +2.69% | 72,526 | 98,460,247 |
| 2025-01-06 | 13.5 | 13.63 | 13.1 | 13.4 | -0.3% | 66,974 | 89,848,978 |
| 2025-01-03 | 14.38 | 14.47 | 13.42 | 13.44 | -6.01% | 108,565 | 149,823,904 |
| 2025-01-02 | 14.64 | 14.8 | 14.05 | 14.3 | -2.19% | 89,908 | 129,925,487 |
| 2024-12-31 | 15.52 | 15.55 | 14.6 | 14.62 | -5% | 105,476 | 157,648,485 |
| 2024-12-30 | 15.71 | 15.8 | 15.18 | 15.39 | -2.78% | 91,062 | 141,080,003 |
| 2024-12-27 | 16.01 | 16.29 | 15.82 | 15.83 | -1.12% | 95,101 | 152,852,221 |
| 2024-12-26 | 15.88 | 16.3 | 15.8 | 16.01 | +0.19% | 98,093 | 157,726,748 |
| 2024-12-25 | 16.09 | 16.3 | 15.69 | 15.98 | +0.57% | 110,795 | 177,372,844 |
| 2024-12-24 | 16.05 | 16.09 | 15.59 | 15.89 | +0.82% | 84,823 | 134,162,029 |
| 2024-12-23 | 16.8 | 16.81 | 15.72 | 15.76 | -7.08% | 156,131 | 251,705,039 |
| 2024-12-20 | 16.8 | 17.14 | 16.71 | 16.96 | +0.47% | 115,533 | 195,839,624 |
| 2024-12-19 | 16.37 | 16.95 | 16.3 | 16.88 | +1.08% | 126,377 | 210,151,333 |
| 2024-12-18 | 16.97 | 17 | 16.2 | 16.7 | -0.18% | 130,627 | 217,326,170 |
| 2024-12-17 | 17.63 | 17.7 | 16.6 | 16.73 | -6.64% | 206,837 | 350,991,168 |
| 2024-12-16 | 17.71 | 18.41 | 17.4 | 17.92 | +1.19% | 233,895 | 422,001,551 |
| 2024-12-13 | 17.85 | 18.43 | 17.71 | 17.71 | -1.72% | 243,628 | 441,371,927 |
| 2024-12-12 | 18.26 | 18.43 | 17.74 | 18.02 | -2.12% | 254,817 | 458,568,191 |
| 2024-12-11 | 18.9 | 19.01 | 18.06 | 18.41 | -3.46% | 364,007 | 669,241,444 |
| 2024-12-10 | 18.3 | 20.79 | 17.83 | 19.07 | +6.18% | 565,640 | 1,082,480,055 |
| 2024-12-09 | 17.88 | 18.98 | 17.81 | 17.96 | +0.67% | 440,077 | 803,907,803 |
| 2024-12-06 | 16.74 | 19.17 | 16.6 | 17.84 | +9.25% | 511,967 | 912,892,180 |
| 2024-12-05 | 15.55 | 16.59 | 15.5 | 16.33 | +4.48% | 201,110 | 326,116,464 |
| 2024-12-04 | 16 | 16.13 | 15.49 | 15.63 | -2.92% | 123,295 | 194,771,466 |
| 2024-12-03 | 15.9 | 16.2 | 15.75 | 16.1 | +0.75% | 145,450 | 233,008,877 |
| 2024-12-02 | 15.99 | 16.13 | 15.81 | 15.98 | +1.08% | 141,142 | 225,193,431 |
| 2024-11-29 | 15.45 | 15.99 | 15.29 | 15.81 | +1.41% | 162,778 | 255,263,992 |
| 2024-11-28 | 15.86 | 16.18 | 15.45 | 15.59 | -1.33% | 156,535 | 246,987,510 |
| 2024-11-27 | 14.61 | 15.82 | 14.45 | 15.8 | +5.9% | 232,994 | 355,559,634 |
| 2024-11-26 | 15.4 | 15.66 | 14.84 | 14.92 | -5.99% | 230,516 | 351,180,724 |
| 2024-11-25 | 16.3 | 16.77 | 15.19 | 15.87 | +6.58% | 339,602 | 538,176,671 |
| 2024-11-22 | 15.42 | 15.98 | 14.85 | 14.89 | -3.94% | 157,397 | 243,521,361 |
| 2024-11-21 | 15.5 | 15.75 | 15.21 | 15.5 | -1.08% | 142,026 | 220,390,296 |
| 2024-11-20 | 14.88 | 16.15 | 14.82 | 15.67 | +5.31% | 220,560 | 342,375,375 |
| 2024-11-19 | 14.5 | 14.88 | 14.13 | 14.88 | +2.69% | 170,538 | 247,767,750 |
| 2024-11-18 | 15.99 | 16.3 | 14.39 | 14.49 | -9.32% | 272,819 | 406,236,280 |
| 2024-11-15 | 16 | 17.2 | 15.97 | 15.98 | -1.66% | 336,147 | 559,492,800 |
| 2024-11-14 | 15.8 | 17.75 | 15.69 | 16.25 | +1.63% | 386,481 | 641,875,789 |
| 2024-11-13 | 16.6 | 16.78 | 15.7 | 15.99 | -0.06% | 218,141 | 352,672,628 |
| 2024-11-12 | 16.08 | 16.42 | 15.69 | 16 | -0.37% | 181,055 | 291,276,297 |
| 2024-11-11 | 15.34 | 16.36 | 15.31 | 16.06 | +3.95% | 195,831 | 310,377,770 |
| 2024-11-08 | 15.65 | 15.78 | 15.26 | 15.45 | -0.26% | 164,417 | 255,524,780 |
| 2024-11-07 | 14.74 | 15.58 | 14.7 | 15.49 | +3.75% | 171,234 | 260,621,649 |
| 2024-11-06 | 15 | 15.23 | 14.78 | 14.93 | -0.47% | 131,553 | 197,245,337 |
| 2024-11-05 | 14.39 | 15.05 | 14.31 | 15 | +4.24% | 132,643 | 196,212,439 |
| 2024-11-04 | 14 | 14.4 | 13.81 | 14.39 | +3.67% | 82,467 | 116,927,031 |
| 2024-11-01 | 14.82 | 14.92 | 13.85 | 13.88 | -7.03% | 150,112 | 213,422,171 |
| 2024-10-31 | 14.54 | 15 | 14.43 | 14.93 | +2.26% | 124,060 | 183,741,635 |
| 2024-10-30 | 14.46 | 14.79 | 14.31 | 14.6 | +0.62% | 102,815 | 149,684,985 |
| 2024-10-29 | 15.08 | 15.18 | 14.51 | 14.51 | -3.78% | 128,166 | 189,893,896 |
| 2024-10-28 | 14.86 | 15.08 | 14.82 | 15.08 | +1.41% | 105,232 | 157,598,634 |
| 2024-10-25 | 14.62 | 14.95 | 14.6 | 14.87 | +1.43% | 97,218 | 143,886,519 |
| 2024-10-24 | 14.65 | 15.15 | 14.44 | 14.66 | -1.15% | 112,555 | 165,152,058 |
| 2024-10-23 | 14.85 | 15.44 | 14.68 | 14.83 | -0.47% | 152,991 | 229,511,021 |
| 2024-10-22 | 15.29 | 15.29 | 14.71 | 14.9 | -1.52% | 153,979 | 230,411,739 |
| 2024-10-21 | 14.89 | 15.33 | 14.69 | 15.13 | +2.23% | 196,703 | 295,488,538 |
| 2024-10-18 | 14.55 | 15.22 | 14.15 | 14.8 | +2.35% | 218,215 | 319,084,559 |
| 2024-10-17 | 14.19 | 14.73 | 14.13 | 14.46 | +2.41% | 164,361 | 237,745,772 |
| 2024-10-16 | 13.8 | 14.3 | 13.72 | 14.12 | +0.71% | 101,687 | 143,088,601 |
| 2024-10-15 | 14 | 14.63 | 13.8 | 14.02 | -0.92% | 134,736 | 192,631,117 |
| 2024-10-14 | 13.69 | 14.16 | 13.4 | 14.15 | +4.12% | 124,048 | 171,289,259 |
| 2024-10-11 | 14.13 | 14.34 | 13.3 | 13.59 | -4.97% | 143,702 | 197,507,573 |
| 2024-10-10 | 14.58 | 15.24 | 14.19 | 14.3 | +0.07% | 168,813 | 246,719,656 |
| 2024-10-09 | 15.9 | 15.9 | 14.29 | 14.29 | -14.33% | 262,732 | 398,404,324 |
| 2024-10-08 | 17.31 | 17.38 | 15.16 | 16.68 | +14.25% | 362,078 | 590,239,932 |
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：