股票概览
15.53
+0.71%
+0.11
15.41
开盘价
15.54
最高价
15.26
最低价
18,747
成交量
数据更新至: 2025-03-25
技术指标
15.78
MA5 (5日均线)
15.90
MA10 (10日均线)
15.86
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 | 15.41 | 15.54 | 15.26 | 15.53 | +0.71% | 18,747 | 28,864,698 |
| 2025-03-24 | 15.66 | 15.86 | 15.16 | 15.42 | -1.47% | 52,638 | 81,464,879 |
| 2025-03-21 | 16.1 | 16.19 | 15.63 | 15.65 | -2.49% | 48,227 | 76,323,609 |
| 2025-03-20 | 16.19 | 16.23 | 16.02 | 16.05 | -1.17% | 41,239 | 66,417,600 |
| 2025-03-19 | 16.23 | 16.41 | 16.17 | 16.24 | -0.37% | 41,978 | 68,499,884 |
| 2025-03-18 | 16.28 | 16.4 | 16.18 | 16.3 | +0.25% | 40,871 | 66,530,296 |
| 2025-03-17 | 16.09 | 16.4 | 16 | 16.26 | +1.25% | 55,018 | 89,143,260 |
| 2025-03-14 | 15.63 | 16.06 | 15.62 | 16.06 | +2.42% | 57,016 | 90,715,441 |
| 2025-03-13 | 15.81 | 15.87 | 15.51 | 15.68 | -0.7% | 32,445 | 50,793,845 |
| 2025-03-12 | 15.92 | 16 | 15.78 | 15.79 | -0.75% | 40,377 | 63,922,216 |
| 2025-03-11 | 15.7 | 15.93 | 15.65 | 15.91 | -0.31% | 35,612 | 56,256,269 |
| 2025-03-10 | 16.15 | 16.48 | 15.89 | 15.96 | +0.82% | 56,206 | 90,660,391 |
| 2025-03-07 | 16 | 16.14 | 15.76 | 15.83 | -1.55% | 42,047 | 66,878,434 |
| 2025-03-06 | 15.67 | 16.1 | 15.6 | 16.08 | +2.94% | 56,196 | 89,552,203 |
| 2025-03-05 | 15.85 | 15.85 | 15.46 | 15.62 | -1.51% | 34,757 | 54,153,343 |
| 2025-03-04 | 15.44 | 15.9 | 15.41 | 15.86 | +2.06% | 42,597 | 66,797,388 |
| 2025-03-03 | 15.44 | 15.93 | 15.4 | 15.54 | +0.65% | 49,032 | 76,990,339 |
| 2025-02-28 | 15.89 | 16.04 | 15.37 | 15.44 | -3.02% | 54,379 | 85,321,086 |
| 2025-02-27 | 16.04 | 16.14 | 15.77 | 15.92 | -0.93% | 53,660 | 85,512,020 |
| 2025-02-26 | 15.98 | 16.08 | 15.82 | 16.07 | +0.69% | 42,214 | 67,339,218 |
| 2025-02-25 | 16.1 | 16.27 | 15.86 | 15.96 | -2.03% | 50,282 | 80,597,538 |
| 2025-02-24 | 16.13 | 16.45 | 15.85 | 16.29 | +0.93% | 71,251 | 115,020,315 |
| 2025-02-21 | 16.21 | 16.45 | 15.93 | 16.14 | -0.86% | 74,532 | 120,171,684 |
| 2025-02-20 | 16.16 | 16.83 | 16.09 | 16.28 | +0.87% | 74,471 | 122,322,512 |
| 2025-02-19 | 16.02 | 16.25 | 15.82 | 16.14 | +0.81% | 58,756 | 94,416,095 |
| 2025-02-18 | 16.62 | 16.7 | 15.94 | 16.01 | -4.82% | 90,763 | 147,951,390 |
| 2025-02-17 | 16.96 | 17.39 | 16.61 | 16.82 | +1.2% | 182,855 | 311,844,960 |
| 2025-02-14 | 15.33 | 16.87 | 15.3 | 16.62 | +8.06% | 173,332 | 282,360,412 |
| 2025-02-13 | 15.62 | 15.65 | 15.34 | 15.38 | -1.54% | 36,537 | 56,610,039 |
| 2025-02-12 | 15.52 | 15.64 | 15.44 | 15.62 | +0.13% | 41,377 | 64,266,798 |
| 2025-02-11 | 15.69 | 15.85 | 15.52 | 15.6 | -1.02% | 59,540 | 93,261,697 |
| 2025-02-10 | 15.23 | 15.81 | 15.23 | 15.76 | +3.41% | 71,658 | 111,454,984 |
| 2025-02-07 | 15.09 | 15.39 | 15.05 | 15.24 | +0.93% | 63,145 | 96,205,912 |
| 2025-02-06 | 14.88 | 15.1 | 14.73 | 15.1 | +1.41% | 49,593 | 74,144,877 |
| 2025-02-05 | 15.07 | 15.07 | 14.81 | 14.89 | +0.13% | 34,485 | 51,424,681 |
| 2025-01-27 | 14.78 | 14.98 | 14.76 | 14.87 | +0.75% | 33,831 | 50,395,998 |
| 2025-01-24 | 14.7 | 14.76 | 14.58 | 14.76 | +0.34% | 26,415 | 38,802,545 |
| 2025-01-23 | 14.76 | 14.94 | 14.71 | 14.71 | +0.75% | 31,737 | 46,995,238 |
| 2025-01-22 | 14.87 | 14.87 | 14.56 | 14.6 | -2.01% | 32,776 | 48,045,292 |
| 2025-01-21 | 14.91 | 14.94 | 14.7 | 14.9 | +0.34% | 30,527 | 45,272,888 |
| 2025-01-20 | 14.85 | 14.94 | 14.75 | 14.85 | +0.61% | 31,251 | 46,400,659 |
| 2025-01-17 | 14.66 | 14.83 | 14.57 | 14.76 | -0.07% | 27,585 | 40,554,638 |
| 2025-01-16 | 14.71 | 14.94 | 14.62 | 14.77 | +0.41% | 32,458 | 48,014,988 |
| 2025-01-15 | 14.97 | 14.97 | 14.66 | 14.71 | -1.08% | 31,373 | 46,235,946 |
| 2025-01-14 | 14.29 | 14.88 | 14.28 | 14.87 | +4.2% | 57,238 | 83,768,136 |
| 2025-01-13 | 14.21 | 14.3 | 14.01 | 14.27 | -0.28% | 33,414 | 47,347,620 |
| 2025-01-10 | 14.7 | 14.81 | 14.3 | 14.31 | -3.31% | 52,705 | 76,525,813 |
| 2025-01-09 | 14.8 | 15.05 | 14.73 | 14.8 | -0.4% | 43,339 | 64,469,932 |
| 2025-01-08 | 14.95 | 15.08 | 14.45 | 14.86 | -1.13% | 58,152 | 86,050,009 |
| 2025-01-07 | 15.16 | 15.17 | 14.66 | 15.03 | -0.79% | 60,457 | 90,008,155 |
| 2025-01-06 | 14.98 | 15.4 | 14.69 | 15.15 | +1.68% | 63,109 | 95,275,912 |
| 2025-01-03 | 15.57 | 15.69 | 14.81 | 14.9 | -4.18% | 81,392 | 123,742,898 |
| 2025-01-02 | 16.25 | 16.34 | 15.34 | 15.55 | -4.83% | 90,594 | 143,785,783 |
| 2024-12-31 | 17.03 | 17.2 | 16.31 | 16.34 | -4.16% | 92,216 | 153,850,308 |
| 2024-12-30 | 17.61 | 17.78 | 17.02 | 17.05 | -2.9% | 93,072 | 161,401,358 |
| 2024-12-27 | 17.43 | 17.83 | 17.29 | 17.56 | +0.34% | 93,728 | 164,322,884 |
| 2024-12-26 | 17.1 | 17.66 | 17.1 | 17.5 | +0.98% | 88,319 | 153,945,388 |
| 2024-12-25 | 18.23 | 18.56 | 17.27 | 17.33 | -4.68% | 150,905 | 268,418,374 |
| 2024-12-24 | 17.75 | 18.23 | 17.5 | 18.18 | +1.56% | 182,841 | 327,120,131 |
| 2024-12-23 | 17.5 | 18.22 | 16.98 | 17.9 | +2.29% | 196,175 | 347,638,227 |
| 2024-12-20 | 17.57 | 17.81 | 17.36 | 17.5 | -0.4% | 132,698 | 233,479,592 |
| 2024-12-19 | 16.52 | 17.72 | 16.44 | 17.57 | +4.65% | 169,523 | 292,504,198 |
| 2024-12-18 | 16.5 | 17.03 | 16.23 | 16.79 | +2.94% | 75,482 | 126,386,717 |
| 2024-12-17 | 16.93 | 16.93 | 16.23 | 16.31 | -3.72% | 64,147 | 105,696,448 |
| 2024-12-16 | 16.7 | 17.25 | 16.64 | 16.94 | +1.19% | 72,281 | 122,763,135 |
| 2024-12-13 | 17.19 | 17.19 | 16.7 | 16.74 | -2.9% | 60,548 | 102,494,795 |
| 2024-12-12 | 17.19 | 17.24 | 17 | 17.24 | +0.35% | 59,720 | 102,461,604 |
| 2024-12-11 | 17.11 | 17.25 | 17 | 17.18 | +0.35% | 64,071 | 109,638,784 |
| 2024-12-10 | 17.65 | 17.77 | 17.07 | 17.12 | -0.87% | 88,629 | 153,919,394 |
| 2024-12-09 | 17.59 | 17.72 | 17.07 | 17.27 | -0.58% | 90,327 | 156,561,973 |
| 2024-12-06 | 16.46 | 17.57 | 16.46 | 17.37 | +5.4% | 143,137 | 244,836,770 |
| 2024-12-05 | 16.36 | 16.54 | 16.33 | 16.48 | +0.61% | 41,860 | 68,816,363 |
| 2024-12-04 | 16.62 | 16.75 | 16.28 | 16.38 | -1.92% | 48,420 | 79,949,506 |
| 2024-12-03 | 16.8 | 16.92 | 16.54 | 16.7 | -0.83% | 55,901 | 93,487,260 |
| 2024-12-02 | 16.56 | 16.91 | 16.56 | 16.84 | +1.69% | 65,776 | 110,317,284 |
| 2024-11-29 | 16.44 | 16.71 | 16.24 | 16.56 | +0.36% | 67,954 | 112,267,638 |
| 2024-11-28 | 16.13 | 16.77 | 16.1 | 16.5 | +1.79% | 77,178 | 126,866,860 |
| 2024-11-27 | 16.03 | 16.23 | 15.54 | 16.21 | +0.68% | 57,489 | 91,267,221 |
| 2024-11-26 | 15.88 | 16.49 | 15.86 | 16.1 | +0.75% | 66,685 | 108,402,505 |
| 2024-11-25 | 15.72 | 16.08 | 15.7 | 15.98 | +2.24% | 53,913 | 85,595,144 |
| 2024-11-22 | 16.55 | 16.57 | 15.58 | 15.63 | -5.56% | 80,894 | 129,762,578 |
| 2024-11-21 | 16.51 | 16.74 | 16.36 | 16.55 | -0.3% | 61,990 | 102,671,112 |
| 2024-11-20 | 16.35 | 16.78 | 16.25 | 16.6 | +1.22% | 76,991 | 127,596,643 |
| 2024-11-19 | 15.9 | 16.4 | 15.86 | 16.4 | +3.21% | 61,300 | 98,917,581 |
| 2024-11-18 | 16.48 | 16.57 | 15.8 | 15.89 | -2.69% | 69,830 | 112,610,974 |
| 2024-11-15 | 16.63 | 16.92 | 16.28 | 16.33 | -2.33% | 73,061 | 121,571,340 |
| 2024-11-14 | 17.6 | 17.61 | 16.7 | 16.72 | -5.59% | 98,134 | 167,812,506 |
| 2024-11-13 | 17.4 | 18.24 | 17.28 | 17.71 | +1.78% | 136,768 | 241,561,247 |
| 2024-11-12 | 17.4 | 17.92 | 17.16 | 17.4 | +0.69% | 140,701 | 247,301,259 |
| 2024-11-11 | 16.7 | 17.28 | 16.7 | 17.28 | +2.31% | 99,764 | 170,062,399 |
| 2024-11-08 | 17.1 | 17.25 | 16.75 | 16.89 | -0.12% | 109,797 | 186,463,300 |
| 2024-11-07 | 16.05 | 16.96 | 16.01 | 16.91 | +4.13% | 119,631 | 199,273,362 |
| 2024-11-06 | 16.18 | 16.5 | 16.01 | 16.24 | +0.37% | 107,276 | 174,662,631 |
| 2024-11-05 | 15.88 | 16.2 | 15.76 | 16.18 | +1.7% | 88,210 | 141,712,361 |
| 2024-11-04 | 15.48 | 15.91 | 15.48 | 15.91 | +2.78% | 56,532 | 89,097,276 |
| 2024-11-01 | 15.82 | 16.06 | 15.4 | 15.48 | -2.95% | 81,663 | 128,038,392 |
| 2024-10-31 | 15.88 | 16.12 | 15.77 | 15.95 | +0.57% | 74,892 | 119,597,733 |
| 2024-10-30 | 15.75 | 15.93 | 15.54 | 15.86 | -0.38% | 90,902 | 143,162,143 |
| 2024-10-29 | 16.6 | 16.88 | 15.86 | 15.92 | -3.46% | 134,323 | 218,773,823 |
| 2024-10-28 | 16.27 | 16.49 | 15.9 | 16.49 | -0.78% | 179,581 | 290,437,734 |
| 2024-10-25 | 16.1 | 16.82 | 16 | 16.62 | -1.83% | 161,102 | 263,686,747 |
| 2024-10-24 | 16.75 | 17.23 | 16.67 | 16.93 | +0.59% | 83,810 | 142,292,527 |
| 2024-10-23 | 17.22 | 17.27 | 16.74 | 16.83 | -1.64% | 115,768 | 196,215,785 |
| 2024-10-22 | 16.41 | 17.16 | 16.39 | 17.11 | +4.27% | 123,620 | 208,747,864 |
| 2024-10-21 | 16.37 | 16.74 | 16.2 | 16.41 | +0.86% | 118,163 | 194,317,887 |
| 2024-10-18 | 15.62 | 16.68 | 15.5 | 16.27 | +4.16% | 135,393 | 216,712,862 |
| 2024-10-17 | 15.77 | 15.97 | 15.58 | 15.62 | -0.64% | 75,629 | 119,316,983 |
| 2024-10-16 | 15.65 | 15.95 | 15.58 | 15.72 | -0.95% | 79,387 | 125,143,416 |
| 2024-10-15 | 16.15 | 16.54 | 15.82 | 15.87 | -2.94% | 92,247 | 148,978,719 |
| 2024-10-14 | 16.08 | 16.36 | 15.63 | 16.35 | +1.55% | 91,154 | 146,520,080 |
| 2024-10-11 | 16.95 | 16.99 | 15.89 | 16.1 | -5.29% | 103,271 | 168,151,588 |
| 2024-10-10 | 17.54 | 18.34 | 16.9 | 17 | -2.3% | 148,684 | 259,126,354 |
| 2024-10-09 | 19.59 | 19.59 | 17.4 | 17.4 | -15.66% | 160,087 | 294,471,652 |
| 2024-10-08 | 22.1 | 22.11 | 18.78 | 20.63 | +11.21% | 221,212 | 446,357,905 |
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：