股票概览
15.35
-0.97%
-0.15
15.38
开盘价
15.5
最高价
15.08
最低价
34,223
成交量
数据更新至: 2025-03-25
技术指标
16.25
MA5 (5日均线)
16.94
MA10 (10日均线)
16.40
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 | 15.5 | 15.08 | 15.35 | -0.97% | 34,223 | 52,135,178 |
| 2025-03-24 | 16.5 | 16.56 | 15.03 | 15.5 | -5.2% | 96,896 | 151,748,481 |
| 2025-03-21 | 17.01 | 17.18 | 16.34 | 16.35 | -4.22% | 69,580 | 115,938,554 |
| 2025-03-20 | 16.98 | 17.48 | 16.7 | 17.07 | +0.53% | 77,923 | 133,613,419 |
| 2025-03-19 | 17.43 | 17.45 | 16.87 | 16.98 | -3.52% | 95,546 | 162,843,376 |
| 2025-03-18 | 17.92 | 18.07 | 17.39 | 17.6 | -2.65% | 117,161 | 206,138,250 |
| 2025-03-17 | 17.85 | 18.4 | 17.68 | 18.08 | -1.74% | 142,018 | 254,779,413 |
| 2025-03-14 | 17.35 | 18.91 | 17.27 | 18.4 | +5.63% | 272,315 | 498,542,118 |
| 2025-03-13 | 16.6 | 17.65 | 16.56 | 17.42 | +4.44% | 239,449 | 410,448,695 |
| 2025-03-12 | 15.81 | 17.13 | 15.62 | 16.68 | +5.77% | 193,766 | 319,154,125 |
| 2025-03-11 | 15.96 | 15.99 | 15.53 | 15.77 | -2.11% | 80,329 | 126,540,699 |
| 2025-03-10 | 15.7 | 16.33 | 15.63 | 16.11 | +1.38% | 102,848 | 165,196,014 |
| 2025-03-07 | 16.05 | 16.42 | 15.68 | 15.89 | -1.79% | 123,782 | 197,387,197 |
| 2025-03-06 | 15.38 | 16.23 | 15.27 | 16.18 | +6.1% | 136,596 | 216,161,457 |
| 2025-03-05 | 15.47 | 15.48 | 15.08 | 15.25 | -1.42% | 71,332 | 108,574,560 |
| 2025-03-04 | 15.38 | 15.7 | 15.2 | 15.47 | -0.77% | 79,755 | 123,098,085 |
| 2025-03-03 | 15.86 | 16.15 | 15.36 | 15.59 | -3.53% | 149,692 | 235,489,030 |
| 2025-02-28 | 16.2 | 16.86 | 15.97 | 16.16 | +1.19% | 209,185 | 343,165,495 |
| 2025-02-27 | 16.08 | 16.43 | 15.53 | 15.97 | -1.24% | 115,420 | 184,633,966 |
| 2025-02-26 | 15.94 | 16.67 | 15.78 | 16.17 | +1.89% | 129,364 | 208,734,008 |
| 2025-02-25 | 15.93 | 16.3 | 15.76 | 15.87 | -1.67% | 78,278 | 125,666,459 |
| 2025-02-24 | 16.14 | 16.58 | 16.03 | 16.14 | -0.74% | 92,655 | 150,592,877 |
| 2025-02-21 | 16.3 | 16.35 | 15.75 | 16.26 | -0.25% | 120,890 | 194,315,461 |
| 2025-02-20 | 16.25 | 16.55 | 16.06 | 16.3 | +0.25% | 67,638 | 109,883,566 |
| 2025-02-19 | 16.15 | 16.34 | 16.04 | 16.26 | +0.49% | 64,208 | 104,193,093 |
| 2025-02-18 | 17.11 | 17.11 | 16.1 | 16.18 | -5.66% | 114,812 | 189,101,136 |
| 2025-02-17 | 17.04 | 17.51 | 16.96 | 17.15 | +1.24% | 96,797 | 166,529,569 |
| 2025-02-14 | 16.85 | 17.17 | 16.57 | 16.94 | -0.41% | 88,250 | 148,995,092 |
| 2025-02-13 | 17.12 | 17.48 | 16.92 | 17.01 | -3.24% | 118,397 | 203,207,696 |
| 2025-02-12 | 16.77 | 17.58 | 16.68 | 17.58 | +4.83% | 104,002 | 176,657,444 |
| 2025-02-11 | 17.1 | 17.26 | 16.6 | 16.77 | -1.87% | 72,784 | 122,156,881 |
| 2025-02-10 | 16.92 | 17.12 | 16.88 | 17.09 | +0.59% | 90,147 | 153,293,526 |
| 2025-02-07 | 16.44 | 17.2 | 16.44 | 16.99 | +2.53% | 117,851 | 199,404,463 |
| 2025-02-06 | 16.38 | 16.75 | 16.01 | 16.57 | +1.04% | 88,181 | 145,485,328 |
| 2025-02-05 | 16.21 | 16.77 | 16.21 | 16.4 | +1.11% | 50,205 | 82,654,096 |
| 2025-01-27 | 16.38 | 16.78 | 16.21 | 16.22 | -0.49% | 52,479 | 86,271,319 |
| 2025-01-24 | 16.4 | 16.55 | 16.2 | 16.3 | -1.03% | 60,301 | 98,632,678 |
| 2025-01-23 | 16.72 | 17.12 | 16.47 | 16.47 | -0.06% | 72,990 | 122,698,055 |
| 2025-01-22 | 16.6 | 16.85 | 16.38 | 16.48 | -3% | 71,269 | 117,736,881 |
| 2025-01-21 | 16.66 | 17.22 | 16.46 | 16.99 | +3.22% | 127,676 | 215,914,786 |
| 2025-01-20 | 15.8 | 17.06 | 15.5 | 16.46 | +3.85% | 137,766 | 226,708,515 |
| 2025-01-17 | 15.8 | 16.22 | 15.62 | 15.85 | -0.25% | 79,999 | 127,631,567 |
| 2025-01-16 | 15.71 | 16.09 | 15.47 | 15.89 | +1.6% | 84,716 | 134,073,069 |
| 2025-01-15 | 15.74 | 15.93 | 15.56 | 15.64 | -0.51% | 63,180 | 99,351,237 |
| 2025-01-14 | 15.3 | 15.74 | 15.1 | 15.72 | +5.01% | 99,100 | 154,330,456 |
| 2025-01-13 | 14.35 | 15 | 14.02 | 14.97 | +2.53% | 59,215 | 86,786,781 |
| 2025-01-10 | 15.19 | 15.33 | 14.6 | 14.6 | -4.01% | 52,472 | 78,779,726 |
| 2025-01-09 | 15.16 | 15.38 | 15.06 | 15.21 | -0.07% | 41,227 | 62,762,802 |
| 2025-01-08 | 15.21 | 15.34 | 14.58 | 15.22 | +0.07% | 70,093 | 105,459,979 |
| 2025-01-07 | 14.67 | 15.23 | 14.67 | 15.21 | +3.68% | 60,646 | 90,828,622 |
| 2025-01-06 | 15.5 | 15.5 | 14.5 | 14.67 | -3.99% | 76,309 | 113,898,840 |
| 2025-01-03 | 16.34 | 16.58 | 15.22 | 15.28 | -6.2% | 85,924 | 135,288,779 |
| 2025-01-02 | 16.55 | 17.1 | 16 | 16.29 | -1.93% | 70,817 | 117,098,095 |
| 2024-12-31 | 17.2 | 17.44 | 16.58 | 16.61 | -3.21% | 67,951 | 114,944,322 |
| 2024-12-30 | 16.82 | 17.3 | 16.2 | 17.16 | -0.12% | 86,993 | 146,676,977 |
| 2024-12-27 | 17.43 | 17.67 | 17.16 | 17.18 | -0.52% | 58,624 | 102,052,961 |
| 2024-12-26 | 17.1 | 17.6 | 17.08 | 17.27 | +1.53% | 69,120 | 119,783,872 |
| 2024-12-25 | 17.81 | 17.89 | 16.88 | 17.01 | -4.49% | 87,401 | 150,042,253 |
| 2024-12-24 | 17.83 | 18 | 17.31 | 17.81 | +0.06% | 81,268 | 143,582,627 |
| 2024-12-23 | 19 | 19.34 | 17.7 | 17.8 | -7.24% | 132,544 | 243,789,661 |
| 2024-12-20 | 18.82 | 19.33 | 18.69 | 19.19 | +1.7% | 80,782 | 154,324,779 |
| 2024-12-19 | 18.6 | 18.99 | 18.5 | 18.87 | +0.05% | 87,665 | 165,302,209 |
| 2024-12-18 | 18.81 | 19.16 | 18.41 | 18.86 | +0.16% | 87,986 | 166,013,142 |
| 2024-12-17 | 20 | 20.16 | 18.78 | 18.83 | -6.6% | 157,895 | 303,459,987 |
| 2024-12-16 | 21.2 | 21.2 | 19.89 | 20.16 | -3.49% | 175,314 | 361,142,033 |
| 2024-12-13 | 20.8 | 21.32 | 20.4 | 20.89 | -1% | 150,706 | 314,487,732 |
| 2024-12-12 | 20.8 | 21.49 | 20.69 | 21.1 | +1.05% | 179,479 | 377,945,377 |
| 2024-12-11 | 20.31 | 21.39 | 20.31 | 20.88 | +0.19% | 185,320 | 385,874,288 |
| 2024-12-10 | 22.9 | 22.98 | 20.68 | 20.84 | +1.96% | 277,371 | 601,199,278 |
| 2024-12-09 | 21.31 | 21.43 | 20.2 | 20.44 | -4.08% | 150,675 | 311,078,575 |
| 2024-12-06 | 21.5 | 21.93 | 20.68 | 21.31 | -0.88% | 201,014 | 429,062,641 |
| 2024-12-05 | 20.6 | 21.72 | 20.53 | 21.5 | +3.91% | 234,327 | 499,547,609 |
| 2024-12-04 | 22.01 | 22.37 | 20.5 | 20.69 | -7.51% | 282,764 | 599,147,285 |
| 2024-12-03 | 21.12 | 24.24 | 21.12 | 22.37 | +5.27% | 393,953 | 888,802,330 |
| 2024-12-02 | 20.03 | 21.74 | 20.03 | 21.25 | +2.16% | 275,617 | 577,111,445 |
| 2024-11-29 | 19.6 | 22 | 19.25 | 20.8 | +5.1% | 322,679 | 665,759,801 |
| 2024-11-28 | 19.22 | 20.38 | 19.22 | 19.79 | +1.33% | 193,721 | 387,156,419 |
| 2024-11-27 | 18.69 | 19.74 | 17.99 | 19.53 | +0.72% | 166,582 | 310,765,047 |
| 2024-11-26 | 18.53 | 19.85 | 18.31 | 19.39 | +3.97% | 179,134 | 346,758,923 |
| 2024-11-25 | 18.88 | 19.09 | 17.92 | 18.65 | -1.11% | 127,890 | 233,799,616 |
| 2024-11-22 | 18.7 | 20.61 | 18.5 | 18.86 | +0.11% | 190,892 | 371,722,450 |
| 2024-11-21 | 18.81 | 19.25 | 18.32 | 18.84 | +0.75% | 108,874 | 203,596,575 |
| 2024-11-20 | 18.36 | 18.99 | 17.93 | 18.7 | +1.85% | 105,879 | 196,463,554 |
| 2024-11-19 | 17.99 | 18.5 | 17.41 | 18.36 | +2.06% | 127,871 | 229,467,213 |
| 2024-11-18 | 18.86 | 19.25 | 17.37 | 17.99 | -5.56% | 159,315 | 289,108,478 |
| 2024-11-15 | 19.78 | 20.5 | 18.96 | 19.05 | -3.3% | 172,185 | 342,876,048 |
| 2024-11-14 | 20.66 | 20.81 | 19.7 | 19.7 | -1.75% | 205,259 | 415,749,398 |
| 2024-11-13 | 19.87 | 21.09 | 19.55 | 20.05 | -2% | 211,342 | 426,809,474 |
| 2024-11-12 | 20.09 | 22.1 | 19.92 | 20.46 | +1.84% | 296,880 | 622,529,069 |
| 2024-11-11 | 19.8 | 20.2 | 19.54 | 20.09 | -0.69% | 206,620 | 409,654,198 |
| 2024-11-08 | 21.39 | 21.49 | 19.91 | 20.23 | -4.03% | 336,271 | 691,311,285 |
| 2024-11-07 | 19.13 | 21.2 | 19 | 21.08 | +7.77% | 364,683 | 736,771,381 |
| 2024-11-06 | 19.09 | 20.58 | 18.58 | 19.56 | +4.15% | 419,745 | 817,582,735 |
| 2024-11-05 | 16.76 | 18.98 | 16.65 | 18.78 | +11.92% | 365,137 | 664,286,500 |
| 2024-11-04 | 17.16 | 17.16 | 16.05 | 16.78 | -2.39% | 170,249 | 281,898,574 |
| 2024-11-01 | 17.59 | 18.57 | 16.95 | 17.19 | -3.7% | 267,803 | 473,499,145 |
| 2024-10-31 | 17 | 18.48 | 16.78 | 17.85 | +4.39% | 271,669 | 485,225,877 |
| 2024-10-30 | 17.6 | 17.68 | 16.58 | 17.1 | -2.79% | 213,970 | 364,588,252 |
| 2024-10-29 | 17.89 | 18.7 | 17.55 | 17.59 | -2.44% | 230,637 | 417,812,113 |
| 2024-10-28 | 17.58 | 18.34 | 17.32 | 18.03 | +2.56% | 219,608 | 395,290,799 |
| 2024-10-25 | 17.55 | 18.2 | 17.55 | 17.58 | -0.96% | 213,574 | 380,749,574 |
| 2024-10-24 | 18 | 18.6 | 17.7 | 17.75 | -4.31% | 220,663 | 398,685,510 |
| 2024-10-23 | 17.83 | 19.32 | 17.18 | 18.55 | +1.2% | 403,998 | 721,505,362 |
| 2024-10-22 | 17.28 | 18.5 | 17.11 | 18.33 | +5.41% | 424,250 | 764,753,982 |
| 2024-10-21 | 17 | 17.78 | 16.68 | 17.39 | +0.64% | 337,493 | 582,469,637 |
| 2024-10-18 | 16.79 | 18.04 | 15.9 | 17.28 | -0.23% | 420,738 | 710,196,533 |
| 2024-10-17 | 17.77 | 17.99 | 17.06 | 17.32 | -6.38% | 423,742 | 740,533,821 |
| 2024-10-16 | 16.67 | 18.68 | 16.67 | 18.5 | +12.94% | 520,378 | 914,707,955 |
| 2024-10-15 | 16.5 | 17.5 | 16.35 | 16.38 | -4.71% | 294,878 | 497,259,163 |
| 2024-10-14 | 16.68 | 17.28 | 16 | 17.19 | +6.51% | 310,105 | 517,024,489 |
| 2024-10-11 | 16.95 | 17.26 | 15.62 | 16.14 | -2.89% | 292,582 | 486,475,791 |
| 2024-10-10 | 17.9 | 18.87 | 15.54 | 16.62 | -6.99% | 341,058 | 585,379,341 |
| 2024-10-09 | 20 | 20.7 | 17.87 | 17.87 | -20.01% | 476,741 | 917,976,879 |
| 2024-10-08 | 21.49 | 22.34 | 17.62 | 22.34 | +19.98% | 752,229 | 1,573,474,584 |
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：