股票概览
15.51
-0.39%
-0.06
15.61
开盘价
15.69
最高价
15.2
最低价
189,638
成交量
数据更新至: 2025-03-25
技术指标
15.89
MA5 (5日均线)
16.61
MA10 (10日均线)
17.16
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 | 15.61 | 15.69 | 15.2 | 15.51 | -0.39% | 189,638 | 292,581,467 |
| 2025-03-24 | 15.6 | 15.73 | 15.15 | 15.57 | -0.26% | 308,869 | 476,403,579 |
| 2025-03-21 | 16.05 | 16.17 | 15.54 | 15.61 | -2.8% | 368,571 | 581,133,403 |
| 2025-03-20 | 16.28 | 16.3 | 16.02 | 16.06 | -3.83% | 601,468 | 971,782,054 |
| 2025-03-19 | 17.24 | 17.43 | 16.6 | 16.7 | -4.35% | 646,235 | 1,091,894,736 |
| 2025-03-18 | 17.49 | 18.13 | 17.39 | 17.46 | +1.75% | 616,835 | 1,093,235,759 |
| 2025-03-17 | 17.39 | 17.6 | 17.12 | 17.16 | -0.52% | 386,754 | 668,561,343 |
| 2025-03-14 | 17.05 | 17.32 | 16.7 | 17.25 | +1.11% | 426,658 | 729,956,794 |
| 2025-03-13 | 17.63 | 17.78 | 16.83 | 17.06 | -3.89% | 556,269 | 954,186,985 |
| 2025-03-12 | 17.98 | 18.27 | 17.7 | 17.75 | +0.74% | 592,535 | 1,065,864,009 |
| 2025-03-11 | 17.68 | 17.93 | 17.31 | 17.62 | -1.95% | 516,398 | 908,842,542 |
| 2025-03-10 | 17.43 | 18.59 | 17.37 | 17.97 | +3.75% | 816,199 | 1,476,506,575 |
| 2025-03-07 | 17.6 | 18.25 | 17.1 | 17.32 | -3.19% | 691,274 | 1,218,050,828 |
| 2025-03-06 | 17.55 | 18.15 | 17.55 | 17.89 | +2.23% | 740,886 | 1,325,408,805 |
| 2025-03-05 | 17.75 | 17.75 | 17 | 17.5 | -1.52% | 690,707 | 1,195,982,488 |
| 2025-03-04 | 17.42 | 17.84 | 16.91 | 17.77 | -0.84% | 1,030,449 | 1,795,747,288 |
| 2025-03-03 | 18.8 | 19.58 | 17.8 | 17.92 | -0.44% | 1,519,232 | 2,856,904,661 |
| 2025-02-28 | 17.97 | 19.8 | 17.46 | 18 | +0.17% | 1,200,683 | 2,217,948,179 |
| 2025-02-27 | 17.25 | 18.38 | 16.91 | 17.97 | +5.46% | 1,052,467 | 1,863,386,318 |
| 2025-02-26 | 16.79 | 17.57 | 16.69 | 17.04 | +2.96% | 792,512 | 1,359,475,877 |
| 2025-02-25 | 16.43 | 17.14 | 16.25 | 16.55 | -0.84% | 632,027 | 1,055,442,169 |
| 2025-02-24 | 16.2 | 17.34 | 16.08 | 16.69 | +4.97% | 924,785 | 1,545,783,764 |
| 2025-02-21 | 15.2 | 16.26 | 15.15 | 15.9 | +4.61% | 723,418 | 1,133,408,212 |
| 2025-02-20 | 15.15 | 15.26 | 14.82 | 15.2 | +1.27% | 399,749 | 603,126,353 |
| 2025-02-19 | 14.74 | 15.04 | 14.45 | 15.01 | +0.27% | 362,092 | 536,996,036 |
| 2025-02-18 | 14.9 | 15.38 | 14.81 | 14.97 | +1.49% | 613,333 | 928,384,095 |
| 2025-02-17 | 14.95 | 15.05 | 14.6 | 14.75 | -0.67% | 317,018 | 468,233,478 |
| 2025-02-14 | 14.87 | 15.25 | 14.71 | 14.85 | -0.87% | 353,044 | 525,942,143 |
| 2025-02-13 | 15.46 | 15.6 | 14.88 | 14.98 | +0.07% | 599,477 | 912,561,699 |
| 2025-02-12 | 14.29 | 14.98 | 14.19 | 14.97 | +3.89% | 482,513 | 707,766,017 |
| 2025-02-11 | 14.35 | 14.47 | 14.07 | 14.41 | +0.49% | 298,308 | 426,303,532 |
| 2025-02-10 | 14.38 | 14.43 | 14.12 | 14.34 | +0.07% | 249,488 | 355,583,097 |
| 2025-02-07 | 14.37 | 14.49 | 14.13 | 14.33 | -0.14% | 382,567 | 548,515,703 |
| 2025-02-06 | 13.3 | 14.5 | 13.25 | 14.35 | +7.49% | 444,648 | 624,209,162 |
| 2025-02-05 | 13.3 | 13.47 | 13.18 | 13.35 | +1.6% | 157,110 | 209,972,016 |
| 2025-01-27 | 13.46 | 13.58 | 13.14 | 13.14 | -2.09% | 139,806 | 186,418,581 |
| 2025-01-24 | 13.24 | 13.45 | 13.21 | 13.42 | +1.21% | 180,076 | 240,834,766 |
| 2025-01-23 | 13.55 | 13.74 | 13.26 | 13.26 | -1.19% | 180,911 | 244,700,758 |
| 2025-01-22 | 13.61 | 13.68 | 13.32 | 13.42 | -1.76% | 160,952 | 216,706,105 |
| 2025-01-21 | 13.58 | 13.93 | 13.4 | 13.66 | +0.66% | 209,564 | 285,090,774 |
| 2025-01-20 | 13.58 | 13.8 | 13.48 | 13.57 | +0.89% | 221,447 | 301,630,573 |
| 2025-01-17 | 13.59 | 13.79 | 13.34 | 13.45 | -0.07% | 226,149 | 306,166,098 |
| 2025-01-16 | 13.25 | 13.84 | 13.16 | 13.46 | +2.36% | 307,594 | 415,677,507 |
| 2025-01-15 | 13.01 | 13.34 | 13.01 | 13.15 | +0.38% | 219,285 | 288,403,012 |
| 2025-01-14 | 12.42 | 13.11 | 12.39 | 13.1 | +5.31% | 261,340 | 335,429,179 |
| 2025-01-13 | 12.2 | 12.56 | 12 | 12.44 | +0.81% | 149,814 | 184,723,122 |
| 2025-01-10 | 12.68 | 12.86 | 12.2 | 12.34 | -2.83% | 163,216 | 205,800,758 |
| 2025-01-09 | 12.38 | 12.93 | 12.38 | 12.7 | +1.6% | 184,286 | 233,925,305 |
| 2025-01-08 | 12.68 | 12.68 | 12.08 | 12.5 | -1.57% | 210,944 | 261,290,490 |
| 2025-01-07 | 12.48 | 12.75 | 12.35 | 12.7 | +1.76% | 179,376 | 226,389,536 |
| 2025-01-06 | 12.4 | 12.71 | 12.18 | 12.48 | +0.65% | 198,293 | 247,507,250 |
| 2025-01-03 | 13.03 | 13.08 | 12.4 | 12.4 | -4.32% | 230,467 | 292,565,214 |
| 2025-01-02 | 13.12 | 13.47 | 12.84 | 12.96 | -4.78% | 297,469 | 390,592,637 |
| 2024-12-31 | 14.12 | 14.19 | 13.58 | 13.61 | -3.61% | 193,229 | 267,143,694 |
| 2024-12-30 | 14 | 14.25 | 13.81 | 14.12 | +0.79% | 206,983 | 291,111,413 |
| 2024-12-27 | 13.8 | 14.21 | 13.76 | 14.01 | +1.37% | 239,191 | 336,639,543 |
| 2024-12-26 | 13.75 | 13.97 | 13.7 | 13.82 | +0.07% | 200,513 | 277,971,597 |
| 2024-12-25 | 14.08 | 14.2 | 13.58 | 13.81 | -2.61% | 257,271 | 354,365,956 |
| 2024-12-24 | 14.08 | 14.4 | 14.04 | 14.18 | +0.78% | 202,391 | 287,256,386 |
| 2024-12-23 | 14.6 | 14.65 | 13.97 | 14.07 | -3.83% | 254,938 | 364,301,265 |
| 2024-12-20 | 14.42 | 14.74 | 14.37 | 14.63 | +1.04% | 265,911 | 388,325,271 |
| 2024-12-19 | 13.97 | 14.6 | 13.9 | 14.48 | +2.62% | 351,277 | 503,608,151 |
| 2024-12-18 | 14.21 | 14.3 | 14.06 | 14.11 | -0.7% | 244,132 | 346,118,735 |
| 2024-12-17 | 14.51 | 14.66 | 14.16 | 14.21 | -2.13% | 283,617 | 407,821,475 |
| 2024-12-16 | 14.92 | 15.02 | 14.4 | 14.52 | -3.39% | 350,958 | 514,781,626 |
| 2024-12-13 | 15.25 | 15.26 | 14.97 | 15.03 | -2.66% | 389,948 | 588,098,371 |
| 2024-12-12 | 15.45 | 15.67 | 15.19 | 15.44 | +0.13% | 427,988 | 660,248,421 |
| 2024-12-11 | 15.76 | 15.92 | 15.29 | 15.42 | -3.2% | 557,643 | 864,084,437 |
| 2024-12-10 | 16.46 | 16.78 | 15.88 | 15.93 | -0.44% | 704,497 | 1,147,570,336 |
| 2024-12-09 | 15.85 | 16.44 | 15.7 | 16 | +0.57% | 479,100 | 770,618,178 |
| 2024-12-06 | 16.35 | 16.35 | 15.75 | 15.91 | -3.11% | 577,237 | 920,278,038 |
| 2024-12-05 | 15.79 | 16.84 | 15.61 | 16.42 | +4.59% | 802,445 | 1,298,675,656 |
| 2024-12-04 | 16 | 16.09 | 15.46 | 15.7 | -3.27% | 616,734 | 969,544,948 |
| 2024-12-03 | 16.89 | 16.95 | 15.88 | 16.23 | -4.25% | 758,941 | 1,239,094,167 |
| 2024-12-02 | 17 | 17.25 | 16.56 | 16.95 | -1.05% | 809,364 | 1,365,934,285 |
| 2024-11-29 | 16.34 | 17.41 | 16.11 | 17.13 | +3.63% | 889,554 | 1,499,863,273 |
| 2024-11-28 | 17.33 | 17.83 | 16.51 | 16.53 | -3.9% | 884,367 | 1,514,455,643 |
| 2024-11-27 | 15.89 | 17.2 | 15.89 | 17.2 | +8.93% | 799,357 | 1,324,675,308 |
| 2024-11-26 | 17.37 | 17.5 | 15.75 | 15.79 | -13.29% | 1,008,807 | 1,667,381,658 |
| 2024-11-25 | 17.05 | 18.21 | 17.05 | 18.21 | +6.87% | 1,175,410 | 2,084,687,547 |
| 2024-11-22 | 16.8 | 18.6 | 16.62 | 17.04 | +1.31% | 1,290,457 | 2,261,200,141 |
| 2024-11-21 | 16.68 | 17.44 | 16.45 | 16.82 | -1% | 791,648 | 1,330,649,398 |
| 2024-11-20 | 16.35 | 17.39 | 16.07 | 16.99 | +3.28% | 984,841 | 1,665,832,438 |
| 2024-11-19 | 14.65 | 16.45 | 14.64 | 16.45 | +2.75% | 919,008 | 1,426,196,972 |
| 2024-11-18 | 17.71 | 18.2 | 15.85 | 16.01 | -3.15% | 1,288,114 | 2,190,768,783 |
| 2024-11-15 | 15.55 | 17.8 | 15.55 | 16.53 | +7.83% | 1,196,517 | 2,012,208,743 |
| 2024-11-14 | 16.62 | 16.79 | 15.18 | 15.33 | -5.43% | 531,118 | 844,714,615 |
| 2024-11-13 | 15.96 | 16.75 | 15.4 | 16.21 | +1.69% | 661,534 | 1,064,789,367 |
| 2024-11-12 | 17.02 | 17.17 | 15.78 | 15.94 | -7.91% | 836,862 | 1,370,215,806 |
| 2024-11-11 | 15.58 | 17.47 | 15.31 | 17.31 | +4.4% | 1,141,575 | 1,874,101,353 |
| 2024-11-08 | 15.68 | 17.78 | 15.68 | 16.58 | +11.88% | 1,155,233 | 1,953,501,536 |
| 2024-11-07 | 15.28 | 16.66 | 14.74 | 14.82 | +4.07% | 867,179 | 1,321,863,018 |
| 2024-11-06 | 13.28 | 14.76 | 13.23 | 14.24 | +7.63% | 622,357 | 875,727,251 |
| 2024-11-05 | 13.12 | 13.35 | 12.91 | 13.23 | +2.08% | 356,579 | 467,634,917 |
| 2024-11-04 | 12.52 | 13.07 | 12.37 | 12.96 | +3.85% | 281,692 | 362,711,218 |
| 2024-11-01 | 12.45 | 12.81 | 12.17 | 12.48 | -0.08% | 288,881 | 362,563,645 |
| 2024-10-31 | 12.32 | 12.64 | 12.22 | 12.49 | +1.54% | 192,092 | 239,673,494 |
| 2024-10-30 | 12.32 | 12.54 | 12.15 | 12.3 | -1.05% | 149,927 | 184,743,240 |
| 2024-10-29 | 12.81 | 13 | 12.4 | 12.43 | -3.19% | 236,675 | 298,529,751 |
| 2024-10-28 | 13.12 | 13.19 | 12.7 | 12.84 | -1.53% | 270,122 | 346,160,843 |
| 2024-10-25 | 12.43 | 13.17 | 12.38 | 13.04 | +3.9% | 337,849 | 436,436,220 |
| 2024-10-24 | 12.74 | 12.74 | 12.28 | 12.55 | -2.33% | 204,585 | 254,654,087 |
| 2024-10-23 | 12.56 | 12.98 | 12.32 | 12.85 | +3.8% | 306,372 | 388,298,436 |
| 2024-10-22 | 12.18 | 12.5 | 12.02 | 12.38 | +1.98% | 207,842 | 256,140,131 |
| 2024-10-21 | 11.96 | 12.39 | 11.95 | 12.14 | +2.27% | 228,348 | 277,733,666 |
| 2024-10-18 | 11.37 | 12.2 | 11.3 | 11.87 | +4.49% | 215,081 | 252,378,721 |
| 2024-10-17 | 11.53 | 11.69 | 11.33 | 11.36 | -0.53% | 122,260 | 140,765,643 |
| 2024-10-16 | 11.37 | 11.66 | 11.31 | 11.42 | -1.64% | 124,428 | 142,851,394 |
| 2024-10-15 | 11.82 | 12.02 | 11.53 | 11.61 | -1.61% | 172,818 | 203,516,167 |
| 2024-10-14 | 11.6 | 11.84 | 11.32 | 11.8 | +2.61% | 186,113 | 215,953,730 |
| 2024-10-11 | 11.97 | 12.06 | 11.33 | 11.5 | -4.01% | 192,471 | 224,129,381 |
| 2024-10-10 | 12.21 | 12.6 | 11.86 | 11.98 | -0.42% | 246,475 | 300,969,484 |
| 2024-10-09 | 13.04 | 13.36 | 12.03 | 12.03 | -14.01% | 405,804 | 516,020,045 |
| 2024-10-08 | 14.47 | 14.47 | 12.91 | 13.99 | +15.62% | 508,601 | 697,406,876 |
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：