股票概览
15.59
-1.83%
-0.29
15.83
开盘价
15.83
最高价
15.43
最低价
62,214
成交量
数据更新至: 2025-03-25
技术指标
16.46
MA5 (5日均线)
17.12
MA10 (10日均线)
17.67
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 | 15.83 | 15.83 | 15.43 | 15.59 | -1.83% | 62,214 | 96,960,344 |
| 2025-03-24 | 17.05 | 17.06 | 15.36 | 15.88 | -6.31% | 188,351 | 301,662,187 |
| 2025-03-21 | 16.69 | 16.98 | 16.5 | 16.95 | +1.44% | 140,107 | 235,460,152 |
| 2025-03-20 | 17.21 | 17.29 | 16.68 | 16.71 | -2.62% | 143,669 | 243,786,725 |
| 2025-03-19 | 17.41 | 17.6 | 17.1 | 17.16 | -1.44% | 124,109 | 214,509,013 |
| 2025-03-18 | 17.88 | 17.97 | 17.32 | 17.41 | -2.25% | 183,857 | 323,674,938 |
| 2025-03-17 | 18.22 | 18.23 | 17.73 | 17.81 | -3.1% | 211,661 | 378,597,760 |
| 2025-03-14 | 17.76 | 18.46 | 17.58 | 18.38 | +3.96% | 308,112 | 559,074,618 |
| 2025-03-13 | 17.55 | 17.8 | 17.29 | 17.68 | +0.51% | 168,635 | 296,203,321 |
| 2025-03-12 | 18.03 | 18.23 | 17.57 | 17.59 | -1.73% | 209,163 | 373,914,871 |
| 2025-03-11 | 17.6 | 18.15 | 17.53 | 17.9 | -0.56% | 172,736 | 309,431,005 |
| 2025-03-10 | 17.5 | 18 | 17.38 | 18 | +1.12% | 211,364 | 374,350,459 |
| 2025-03-07 | 18.7 | 18.88 | 17.58 | 17.8 | -7.96% | 417,501 | 760,337,724 |
| 2025-03-06 | 19.6 | 20.5 | 19.1 | 19.34 | -1.53% | 522,961 | 1,032,615,708 |
| 2025-03-05 | 18.7 | 19.99 | 18.46 | 19.64 | +2.34% | 445,401 | 862,714,282 |
| 2025-03-04 | 18.47 | 20.86 | 18.33 | 19.19 | -0.67% | 586,397 | 1,132,355,075 |
| 2025-03-03 | 17.93 | 19.56 | 17.45 | 19.32 | +10.78% | 574,010 | 1,054,962,608 |
| 2025-02-28 | 17.02 | 18.18 | 17.02 | 17.44 | +0.23% | 464,515 | 820,335,148 |
| 2025-02-27 | 16.19 | 18.33 | 16.15 | 17.4 | +6.95% | 484,633 | 844,172,107 |
| 2025-02-26 | 16.19 | 16.35 | 15.95 | 16.27 | +0.49% | 178,986 | 289,055,146 |
| 2025-02-25 | 15.98 | 16.57 | 15.89 | 16.19 | -1.04% | 160,654 | 261,798,838 |
| 2025-02-24 | 16.77 | 16.77 | 16.11 | 16.36 | -1.86% | 195,055 | 319,554,685 |
| 2025-02-21 | 16.33 | 16.9 | 15.83 | 16.67 | +1.96% | 321,003 | 527,093,362 |
| 2025-02-20 | 15.64 | 16.55 | 15.55 | 16.35 | +4.47% | 252,299 | 409,311,291 |
| 2025-02-19 | 15.34 | 15.66 | 15.25 | 15.65 | +2.15% | 146,218 | 226,830,576 |
| 2025-02-18 | 16.48 | 16.66 | 15.23 | 15.32 | -7.6% | 264,009 | 420,416,397 |
| 2025-02-17 | 16.1 | 16.95 | 16.1 | 16.58 | +3.43% | 311,888 | 515,570,413 |
| 2025-02-14 | 16.06 | 16.2 | 15.66 | 16.03 | -0.19% | 178,587 | 285,241,707 |
| 2025-02-13 | 16.25 | 16.28 | 15.8 | 16.06 | -1.59% | 204,444 | 327,729,425 |
| 2025-02-12 | 16.1 | 16.33 | 16.01 | 16.32 | +0.68% | 176,822 | 286,589,729 |
| 2025-02-11 | 16.3 | 16.61 | 16.11 | 16.21 | -1.64% | 201,173 | 328,475,189 |
| 2025-02-10 | 16.03 | 16.48 | 15.98 | 16.48 | +2.68% | 249,382 | 406,724,982 |
| 2025-02-07 | 15.54 | 16.35 | 15.5 | 16.05 | +3.15% | 310,328 | 494,764,058 |
| 2025-02-06 | 14.9 | 15.6 | 14.69 | 15.56 | +3.8% | 199,255 | 303,886,958 |
| 2025-02-05 | 14.5 | 15.04 | 14.45 | 14.99 | +4.46% | 156,006 | 231,919,781 |
| 2025-01-27 | 15.49 | 15.66 | 14.35 | 14.35 | -4.9% | 153,485 | 225,773,884 |
| 2025-01-24 | 14.7 | 15.16 | 14.66 | 15.09 | +1.62% | 184,487 | 275,852,238 |
| 2025-01-23 | 15.7 | 16.07 | 14.84 | 14.85 | -3.95% | 280,961 | 437,264,204 |
| 2025-01-22 | 15 | 15.88 | 14.8 | 15.46 | +1.78% | 255,782 | 393,169,176 |
| 2025-01-21 | 15.7 | 15.78 | 15.07 | 15.19 | -1.81% | 170,280 | 260,672,655 |
| 2025-01-20 | 15.65 | 15.8 | 15.28 | 15.47 | +2.11% | 208,555 | 323,809,372 |
| 2025-01-17 | 15.46 | 15.58 | 15.1 | 15.15 | -2.07% | 161,800 | 247,562,142 |
| 2025-01-16 | 15.63 | 15.88 | 15.21 | 15.47 | +0.78% | 197,398 | 306,860,951 |
| 2025-01-15 | 15.55 | 15.67 | 15.25 | 15.35 | -1.29% | 192,431 | 297,448,805 |
| 2025-01-14 | 14.51 | 15.55 | 14.25 | 15.55 | +8.74% | 291,811 | 440,039,519 |
| 2025-01-13 | 13.87 | 14.36 | 13.4 | 14.3 | +1.2% | 189,986 | 265,704,765 |
| 2025-01-10 | 15.09 | 15.28 | 14.07 | 14.13 | -6.79% | 223,535 | 326,986,600 |
| 2025-01-09 | 15.34 | 15.62 | 15.13 | 15.16 | -2.13% | 194,044 | 298,146,779 |
| 2025-01-08 | 15.16 | 15.88 | 14.81 | 15.49 | +0.65% | 278,231 | 426,390,124 |
| 2025-01-07 | 14.62 | 15.4 | 14.57 | 15.39 | +6.95% | 249,280 | 372,665,429 |
| 2025-01-06 | 15.18 | 15.42 | 14.27 | 14.39 | -6.74% | 264,636 | 389,151,592 |
| 2025-01-03 | 16.99 | 17.06 | 15.4 | 15.43 | -8.1% | 295,353 | 472,008,915 |
| 2025-01-02 | 16.5 | 17.32 | 16 | 16.79 | -0.06% | 277,696 | 463,245,472 |
| 2024-12-31 | 17.9 | 18.11 | 16.76 | 16.8 | -7.79% | 382,906 | 672,150,440 |
| 2024-12-30 | 17.24 | 18.22 | 16.41 | 18.22 | +4.23% | 515,584 | 889,803,033 |
| 2024-12-27 | 17.24 | 18.09 | 16.9 | 17.48 | +1.16% | 384,038 | 675,429,441 |
| 2024-12-26 | 17.4 | 17.87 | 17.14 | 17.28 | -0.63% | 368,082 | 643,618,255 |
| 2024-12-25 | 18.62 | 18.85 | 17.15 | 17.39 | -10.45% | 526,061 | 933,800,282 |
| 2024-12-24 | 21.82 | 22.26 | 18.6 | 19.42 | -11.77% | 735,236 | 1,476,381,333 |
| 2024-12-23 | 22.68 | 23.85 | 21.56 | 22.01 | -4.1% | 801,330 | 1,812,319,575 |
| 2024-12-20 | 20.2 | 24.64 | 20.16 | 22.95 | +11.79% | 1,108,444 | 2,568,162,232 |
| 2024-12-19 | 20.01 | 20.9 | 19.61 | 20.53 | -2.24% | 524,555 | 1,063,728,611 |
| 2024-12-18 | 19.05 | 21.38 | 18.8 | 21 | +8.14% | 747,718 | 1,528,959,642 |
| 2024-12-17 | 18.55 | 20.42 | 18.08 | 19.42 | +4.52% | 620,779 | 1,208,698,127 |
| 2024-12-16 | 18.12 | 19.13 | 17.6 | 18.58 | +2.14% | 318,180 | 589,279,195 |
| 2024-12-13 | 18.66 | 18.98 | 18.15 | 18.19 | -4.81% | 314,464 | 582,411,028 |
| 2024-12-12 | 17.97 | 19.79 | 17.7 | 19.11 | +6.34% | 463,206 | 865,009,645 |
| 2024-12-11 | 18.2 | 18.68 | 17.82 | 17.97 | -3.9% | 337,029 | 609,829,984 |
| 2024-12-10 | 19.84 | 20.37 | 18.53 | 18.7 | +0.27% | 469,029 | 903,166,235 |
| 2024-12-09 | 17.9 | 20.4 | 17.8 | 18.65 | +3.1% | 426,393 | 804,535,730 |
| 2024-12-06 | 17.9 | 18.64 | 17.46 | 18.09 | -2.22% | 397,634 | 717,932,710 |
| 2024-12-05 | 18.14 | 19.51 | 17.7 | 18.5 | +1.93% | 476,227 | 885,425,264 |
| 2024-12-04 | 16.87 | 18.5 | 16.73 | 18.15 | +5.65% | 517,704 | 921,885,917 |
| 2024-12-03 | 17.05 | 17.65 | 16.86 | 17.18 | +1% | 384,678 | 664,106,045 |
| 2024-12-02 | 16.4 | 17.14 | 16.36 | 17.01 | +0.12% | 390,200 | 654,032,872 |
| 2024-11-29 | 15.48 | 17.83 | 15.48 | 16.99 | +9.26% | 516,016 | 871,520,012 |
| 2024-11-28 | 15.76 | 16.64 | 15.5 | 15.55 | +1.11% | 323,973 | 519,552,627 |
| 2024-11-27 | 14.85 | 15.43 | 14.39 | 15.38 | +2.95% | 223,409 | 333,268,352 |
| 2024-11-26 | 15.33 | 15.65 | 14.9 | 14.94 | -3.49% | 221,163 | 337,614,193 |
| 2024-11-25 | 15.88 | 16.18 | 14.86 | 15.48 | -2.89% | 282,175 | 431,604,990 |
| 2024-11-22 | 17.18 | 17.42 | 15.94 | 15.94 | -10.05% | 415,125 | 700,084,186 |
| 2024-11-21 | 16.99 | 18.12 | 16.55 | 17.72 | +4.6% | 527,641 | 909,577,898 |
| 2024-11-20 | 16.23 | 17.35 | 16.07 | 16.94 | +0.95% | 462,455 | 776,248,317 |
| 2024-11-19 | 16.35 | 16.85 | 15.4 | 16.78 | -1.35% | 556,698 | 897,696,987 |
| 2024-11-18 | 19.38 | 19.8 | 16.78 | 17.01 | -18.02% | 632,037 | 1,128,190,691 |
| 2024-11-15 | 19.8 | 22 | 19.5 | 20.75 | +1.32% | 1,014,038 | 2,111,937,249 |
| 2024-11-14 | 17.1 | 20.48 | 16.5 | 20.48 | +19.98% | 929,607 | 1,846,447,743 |
| 2024-11-13 | 17.4 | 17.5 | 16.51 | 17.07 | -4.58% | 293,383 | 498,409,122 |
| 2024-11-12 | 17.7 | 18.97 | 17.36 | 17.89 | +2.82% | 484,988 | 874,280,529 |
| 2024-11-11 | 15.66 | 18.5 | 15.66 | 17.4 | +7.54% | 424,304 | 723,841,485 |
| 2024-11-08 | 17.2 | 17.53 | 16.01 | 16.18 | -1.76% | 403,006 | 674,852,378 |
| 2024-11-07 | 15.39 | 16.85 | 15.18 | 16.47 | +7.09% | 407,985 | 664,907,323 |
| 2024-11-06 | 15.1 | 15.8 | 14.95 | 15.38 | +1.65% | 295,984 | 456,277,174 |
| 2024-11-05 | 14.41 | 15.2 | 14.36 | 15.13 | +6.18% | 250,719 | 374,555,136 |
| 2024-11-04 | 13.9 | 14.5 | 13.38 | 14.25 | +0.99% | 146,243 | 205,276,111 |
| 2024-11-01 | 14.84 | 14.94 | 13.68 | 14.11 | -6.68% | 244,476 | 346,119,071 |
| 2024-10-31 | 14.84 | 15.45 | 14.39 | 15.12 | +1.07% | 238,276 | 357,132,337 |
| 2024-10-30 | 15.69 | 15.73 | 14.71 | 14.96 | -5.2% | 225,766 | 338,608,595 |
| 2024-10-29 | 15.38 | 15.88 | 15.31 | 15.78 | +2.33% | 284,103 | 444,597,159 |
| 2024-10-28 | 14.91 | 15.48 | 14.66 | 15.42 | -0.71% | 268,369 | 404,853,716 |
| 2024-10-25 | 15.4 | 16 | 15.39 | 15.53 | +0.58% | 178,188 | 278,375,510 |
| 2024-10-24 | 15.36 | 15.67 | 15.21 | 15.44 | -0.58% | 148,445 | 229,084,654 |
| 2024-10-23 | 16 | 16.68 | 15.35 | 15.53 | -4.14% | 305,941 | 487,205,281 |
| 2024-10-22 | 17.6 | 17.77 | 16.18 | 16.2 | -11.09% | 427,852 | 723,525,717 |
| 2024-10-21 | 17.3 | 18.5 | 17.11 | 18.22 | +6.92% | 514,106 | 917,828,384 |
| 2024-10-18 | 16.14 | 17.75 | 15.89 | 17.04 | +2.9% | 473,826 | 797,075,458 |
| 2024-10-17 | 16.77 | 17.3 | 16.2 | 16.56 | +3.5% | 405,854 | 681,516,228 |
| 2024-10-16 | 15.48 | 16.77 | 15.48 | 16 | -2.26% | 295,532 | 476,097,483 |
| 2024-10-15 | 16.69 | 18 | 16.07 | 16.37 | -4.04% | 518,525 | 880,994,026 |
| 2024-10-14 | 15.56 | 17.38 | 14.46 | 17.06 | +12.53% | 493,529 | 778,984,177 |
| 2024-10-11 | 14.76 | 16.2 | 14.6 | 15.16 | +1.4% | 382,718 | 594,632,566 |
| 2024-10-10 | 16.82 | 17.09 | 13.72 | 14.95 | -12.32% | 441,227 | 677,232,818 |
| 2024-10-09 | 16.03 | 19.79 | 15.21 | 17.05 | +1.37% | 769,491 | 1,343,054,372 |
| 2024-10-08 | 16.82 | 16.82 | 15.34 | 16.82 | +19.97% | 484,307 | 806,116,597 |
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：