股票概览
15.69
+1.49%
+0.23
15.41
开盘价
15.81
最高价
15.33
最低价
47,631
成交量
数据更新至: 2025-03-25
技术指标
16.12
MA5 (5日均线)
16.50
MA10 (10日均线)
16.67
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 | 15.41 | 15.81 | 15.33 | 15.69 | +1.49% | 47,631 | 74,666,626 |
| 2025-03-24 | 16.24 | 16.3 | 15 | 15.46 | -4.74% | 117,941 | 183,349,757 |
| 2025-03-21 | 16.49 | 16.8 | 16.15 | 16.23 | -2.93% | 88,171 | 144,691,069 |
| 2025-03-20 | 16.51 | 16.99 | 16.35 | 16.72 | +1.21% | 103,930 | 173,782,407 |
| 2025-03-19 | 16.57 | 16.76 | 16.42 | 16.52 | -0.96% | 63,094 | 104,707,493 |
| 2025-03-18 | 16.78 | 16.86 | 16.55 | 16.68 | -0.6% | 73,317 | 122,157,010 |
| 2025-03-17 | 16.86 | 17.04 | 16.74 | 16.78 | -0.71% | 75,584 | 127,525,764 |
| 2025-03-14 | 16.78 | 16.93 | 16.26 | 16.9 | 0% | 120,817 | 201,022,235 |
| 2025-03-13 | 17.05 | 17.09 | 16.58 | 16.9 | -1.23% | 118,124 | 198,235,886 |
| 2025-03-12 | 17.5 | 17.56 | 17.1 | 17.11 | -1.89% | 142,732 | 245,858,268 |
| 2025-03-11 | 16.85 | 17.54 | 16.8 | 17.44 | +1.87% | 159,048 | 275,109,358 |
| 2025-03-10 | 17.27 | 17.54 | 16.91 | 17.12 | +0.12% | 121,825 | 209,217,400 |
| 2025-03-07 | 17 | 17.56 | 16.81 | 17.1 | +0.41% | 211,051 | 364,084,178 |
| 2025-03-06 | 16.95 | 17.16 | 16.77 | 17.03 | +0.53% | 138,520 | 235,192,956 |
| 2025-03-05 | 16.9 | 17.17 | 16.71 | 16.94 | -1.34% | 156,196 | 263,991,305 |
| 2025-03-04 | 15.88 | 17.84 | 15.85 | 17.17 | +8.12% | 264,637 | 450,776,680 |
| 2025-03-03 | 15.95 | 16.31 | 15.76 | 15.88 | -0.44% | 81,262 | 130,589,240 |
| 2025-02-28 | 16.7 | 16.85 | 15.91 | 15.95 | -5.4% | 95,202 | 155,127,920 |
| 2025-02-27 | 17.01 | 17.04 | 16.41 | 16.86 | -0.88% | 100,246 | 167,541,127 |
| 2025-02-26 | 16.85 | 17.02 | 16.69 | 17.01 | +1.13% | 101,131 | 170,610,422 |
| 2025-02-25 | 16.65 | 17.15 | 16.54 | 16.82 | -1.06% | 121,764 | 205,957,115 |
| 2025-02-24 | 16.57 | 17.24 | 16.49 | 17 | +2.53% | 176,738 | 299,641,217 |
| 2025-02-21 | 16.4 | 16.64 | 16.17 | 16.58 | +0.48% | 104,719 | 171,934,044 |
| 2025-02-20 | 16.18 | 16.6 | 16.09 | 16.5 | +1.79% | 98,670 | 161,960,214 |
| 2025-02-19 | 15.8 | 16.23 | 15.7 | 16.21 | +2.59% | 76,567 | 123,475,236 |
| 2025-02-18 | 16.5 | 16.58 | 15.67 | 15.8 | -4.82% | 103,300 | 166,888,605 |
| 2025-02-17 | 16.36 | 16.68 | 16.23 | 16.6 | +1.72% | 122,086 | 201,377,666 |
| 2025-02-14 | 16.26 | 16.38 | 15.95 | 16.32 | +0.25% | 116,100 | 187,351,028 |
| 2025-02-13 | 16.37 | 17.12 | 16.28 | 16.28 | -0.55% | 156,180 | 259,959,390 |
| 2025-02-12 | 16.09 | 16.42 | 15.94 | 16.37 | +1.74% | 99,767 | 162,309,809 |
| 2025-02-11 | 16.15 | 16.27 | 15.88 | 16.09 | -1.05% | 80,695 | 129,407,039 |
| 2025-02-10 | 15.95 | 16.26 | 15.95 | 16.26 | +2.07% | 90,987 | 146,804,495 |
| 2025-02-07 | 15.74 | 16.2 | 15.62 | 15.93 | +1.27% | 124,406 | 198,798,849 |
| 2025-02-06 | 15.38 | 15.74 | 15.08 | 15.73 | +3.22% | 105,240 | 164,374,142 |
| 2025-02-05 | 15.06 | 15.41 | 14.88 | 15.24 | +3.11% | 93,739 | 142,547,704 |
| 2025-01-27 | 15.05 | 15.25 | 14.7 | 14.78 | -5.07% | 113,815 | 170,053,474 |
| 2025-01-24 | 15.73 | 15.73 | 15.3 | 15.57 | -0.06% | 106,994 | 165,458,629 |
| 2025-01-23 | 15.48 | 16.45 | 15.44 | 15.58 | +1.76% | 181,533 | 289,769,632 |
| 2025-01-22 | 15.6 | 15.64 | 15.2 | 15.31 | -2.3% | 62,511 | 96,044,788 |
| 2025-01-21 | 15.7 | 15.83 | 15.25 | 15.67 | +0.26% | 82,354 | 127,443,829 |
| 2025-01-20 | 15.56 | 15.75 | 15.3 | 15.63 | +0.45% | 92,929 | 144,957,706 |
| 2025-01-17 | 15.32 | 15.73 | 15.28 | 15.56 | +0.58% | 73,086 | 113,472,494 |
| 2025-01-16 | 15.67 | 15.86 | 15.25 | 15.47 | +0.52% | 81,175 | 126,296,605 |
| 2025-01-15 | 15.63 | 15.72 | 15.37 | 15.39 | -1.47% | 83,625 | 129,808,739 |
| 2025-01-14 | 14.85 | 15.63 | 14.84 | 15.62 | +5.75% | 117,115 | 179,561,001 |
| 2025-01-13 | 14.35 | 14.95 | 14 | 14.77 | +0.07% | 87,244 | 126,720,415 |
| 2025-01-10 | 15.26 | 15.64 | 14.76 | 14.76 | -4.34% | 114,474 | 173,842,672 |
| 2025-01-09 | 14.9 | 15.65 | 14.8 | 15.43 | +2.25% | 125,880 | 193,301,368 |
| 2025-01-08 | 15.19 | 15.32 | 14.49 | 15.09 | -1.76% | 114,105 | 170,409,159 |
| 2025-01-07 | 15 | 15.36 | 14.79 | 15.36 | +3.43% | 101,741 | 153,407,805 |
| 2025-01-06 | 15.35 | 15.35 | 14.63 | 14.85 | -3.26% | 113,685 | 170,290,439 |
| 2025-01-03 | 16.76 | 16.85 | 15.32 | 15.35 | -9.12% | 186,148 | 297,190,352 |
| 2025-01-02 | 18.07 | 18.33 | 16.7 | 16.89 | -6.48% | 200,748 | 346,040,187 |
| 2024-12-31 | 18.81 | 18.99 | 17.9 | 18.06 | -7.05% | 286,357 | 524,681,694 |
| 2024-12-30 | 18.73 | 19.96 | 18.73 | 19.43 | +6.52% | 493,019 | 951,087,727 |
| 2024-12-27 | 16.98 | 19.7 | 16.85 | 18.24 | +11.08% | 413,719 | 768,924,495 |
| 2024-12-26 | 16.13 | 16.63 | 16.09 | 16.42 | +1.8% | 60,163 | 98,941,542 |
| 2024-12-25 | 16.43 | 16.49 | 15.79 | 16.13 | -2.06% | 71,237 | 114,578,244 |
| 2024-12-24 | 16.36 | 16.65 | 16.1 | 16.47 | +1.35% | 64,088 | 104,967,697 |
| 2024-12-23 | 17.06 | 17.07 | 16.17 | 16.25 | -4.8% | 78,811 | 130,149,730 |
| 2024-12-20 | 16.8 | 17.25 | 16.72 | 17.07 | +1.31% | 77,139 | 131,907,423 |
| 2024-12-19 | 16.6 | 16.98 | 16.42 | 16.85 | -1.12% | 84,989 | 142,590,861 |
| 2024-12-18 | 17.23 | 17.25 | 16.61 | 17.04 | +0.59% | 73,613 | 125,118,617 |
| 2024-12-17 | 18.1 | 18.19 | 16.9 | 16.94 | -6.72% | 117,721 | 204,753,128 |
| 2024-12-16 | 18.02 | 18.53 | 17.7 | 18.16 | +0.72% | 94,282 | 171,600,220 |
| 2024-12-13 | 18.61 | 18.66 | 18 | 18.03 | -4.1% | 114,868 | 210,155,577 |
| 2024-12-12 | 18.47 | 18.96 | 18.43 | 18.8 | +1.62% | 137,626 | 258,495,839 |
| 2024-12-11 | 18.62 | 18.62 | 18.21 | 18.5 | -0.91% | 110,341 | 203,314,761 |
| 2024-12-10 | 18.61 | 18.87 | 18.2 | 18.67 | +3.95% | 188,935 | 350,940,710 |
| 2024-12-09 | 18.25 | 18.25 | 17.73 | 17.96 | -1.7% | 81,410 | 146,226,595 |
| 2024-12-06 | 18.39 | 18.57 | 17.98 | 18.27 | +0.11% | 87,388 | 159,194,500 |
| 2024-12-05 | 17.84 | 18.4 | 17.78 | 18.25 | +2.3% | 89,460 | 162,378,662 |
| 2024-12-04 | 18.15 | 18.22 | 17.72 | 17.84 | -1.87% | 95,626 | 171,758,697 |
| 2024-12-03 | 18.3 | 18.37 | 17.88 | 18.18 | -1.03% | 102,126 | 184,965,963 |
| 2024-12-02 | 18.2 | 18.55 | 18.12 | 18.37 | +1.38% | 112,569 | 206,502,293 |
| 2024-11-29 | 17.81 | 18.35 | 17.57 | 18.12 | +1.23% | 112,049 | 201,780,336 |
| 2024-11-28 | 18.05 | 18.44 | 17.88 | 17.9 | -0.5% | 121,515 | 220,264,359 |
| 2024-11-27 | 17.49 | 18 | 16.94 | 17.99 | +3.27% | 112,796 | 197,183,428 |
| 2024-11-26 | 17.66 | 17.95 | 17.38 | 17.42 | -0.68% | 85,556 | 150,949,061 |
| 2024-11-25 | 17.46 | 17.66 | 16.99 | 17.54 | +0.63% | 106,292 | 183,248,153 |
| 2024-11-22 | 18.17 | 18.31 | 17.39 | 17.43 | -4.7% | 138,646 | 248,220,080 |
| 2024-11-21 | 18.3 | 18.62 | 18.05 | 18.29 | -0.33% | 124,882 | 229,153,842 |
| 2024-11-20 | 18.02 | 18.47 | 17.91 | 18.35 | +1.1% | 139,549 | 255,296,959 |
| 2024-11-19 | 17.75 | 18.17 | 17.39 | 18.15 | +3.48% | 147,357 | 262,943,360 |
| 2024-11-18 | 18.5 | 18.69 | 17.28 | 17.54 | -5.19% | 161,115 | 284,806,881 |
| 2024-11-15 | 19.25 | 19.5 | 18.47 | 18.5 | -4.59% | 160,199 | 304,652,903 |
| 2024-11-14 | 20.64 | 20.7 | 19.34 | 19.39 | -6.28% | 184,948 | 367,882,949 |
| 2024-11-13 | 20.5 | 20.88 | 20.03 | 20.69 | -0.19% | 148,319 | 303,069,119 |
| 2024-11-12 | 21.46 | 21.77 | 20.42 | 20.73 | -3.13% | 236,107 | 498,502,335 |
| 2024-11-11 | 21.01 | 21.5 | 20.65 | 21.4 | +1.61% | 269,445 | 571,085,323 |
| 2024-11-08 | 21 | 21.91 | 20.98 | 21.06 | +1.15% | 291,709 | 622,788,519 |
| 2024-11-07 | 20.95 | 21.44 | 20.42 | 20.82 | -4.54% | 361,999 | 753,157,252 |
| 2024-11-06 | 22.74 | 23.97 | 21.58 | 21.81 | -0.77% | 577,647 | 1,309,860,541 |
| 2024-11-05 | 20.53 | 22.45 | 20.33 | 21.98 | +8.65% | 434,026 | 940,514,726 |
| 2024-11-04 | 19.85 | 20.37 | 19.1 | 20.23 | -2.41% | 291,074 | 580,629,820 |
| 2024-11-01 | 21 | 22.38 | 20.5 | 20.73 | -2.9% | 410,745 | 883,993,131 |
| 2024-10-31 | 21.5 | 22 | 20.91 | 21.35 | -2.91% | 436,306 | 935,934,925 |
| 2024-10-30 | 20.59 | 22.66 | 19.8 | 21.99 | +4.76% | 576,336 | 1,253,905,071 |
| 2024-10-29 | 22.1 | 22.46 | 20.87 | 20.99 | -7.94% | 559,286 | 1,200,006,233 |
| 2024-10-28 | 21.18 | 23.56 | 20.71 | 22.8 | +4.64% | 700,362 | 1,550,023,729 |
| 2024-10-25 | 20.89 | 23.57 | 20.87 | 21.79 | -1.85% | 771,436 | 1,700,810,875 |
| 2024-10-24 | 20.8 | 22.98 | 20.54 | 22.2 | +13.61% | 963,475 | 2,071,031,429 |
| 2024-10-23 | 15.93 | 19.54 | 15.93 | 19.54 | +20.02% | 503,867 | 923,557,876 |
| 2024-10-22 | 17.49 | 17.5 | 16.16 | 16.28 | -4.12% | 306,299 | 505,479,787 |
| 2024-10-21 | 15.62 | 17.06 | 15.6 | 16.98 | +9.41% | 374,440 | 615,227,273 |
| 2024-10-18 | 14.84 | 15.8 | 14.75 | 15.52 | +2.92% | 241,734 | 372,507,070 |
| 2024-10-17 | 15 | 15.54 | 15 | 15.08 | +0.73% | 170,014 | 259,731,005 |
| 2024-10-16 | 14.78 | 15.3 | 14.7 | 14.97 | -0.73% | 137,724 | 207,007,250 |
| 2024-10-15 | 15.05 | 15.7 | 14.81 | 15.08 | -1.31% | 223,590 | 340,327,744 |
| 2024-10-14 | 14.09 | 15.59 | 14.09 | 15.28 | +9.77% | 283,472 | 425,673,504 |
| 2024-10-11 | 15 | 15 | 13.66 | 13.92 | -7.2% | 187,819 | 266,703,809 |
| 2024-10-10 | 14.77 | 15.79 | 14.4 | 15 | +2.46% | 249,809 | 377,739,447 |
| 2024-10-09 | 16.3 | 16.33 | 14.34 | 14.64 | -17.05% | 325,998 | 509,751,434 |
| 2024-10-08 | 17.7 | 17.7 | 15.16 | 17.65 | +19.1% | 466,124 | 772,670,867 |
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：