股票概览
15.62
-1.7%
-0.27
15.83
开盘价
15.83
最高价
15.48
最低价
72,681
成交量
数据更新至: 2025-03-25
技术指标
16.37
MA5 (5日均线)
16.68
MA10 (10日均线)
17.24
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 | 15.48 | 15.62 | -1.7% | 72,681 | 113,663,557 |
| 2025-03-24 | 16.4 | 16.5 | 15.35 | 15.89 | -3.4% | 234,835 | 370,772,233 |
| 2025-03-21 | 16.73 | 16.98 | 16.35 | 16.45 | -2.43% | 144,075 | 239,263,133 |
| 2025-03-20 | 16.96 | 17.24 | 16.84 | 16.86 | -0.94% | 139,065 | 236,437,465 |
| 2025-03-19 | 17.12 | 17.25 | 16.9 | 17.02 | -1.05% | 144,930 | 247,089,589 |
| 2025-03-18 | 17.3 | 17.39 | 17.04 | 17.2 | +0.35% | 151,274 | 259,960,157 |
| 2025-03-17 | 17.13 | 17.29 | 17.03 | 17.14 | -0.92% | 183,699 | 314,970,627 |
| 2025-03-14 | 16.38 | 17.9 | 16.32 | 17.3 | +5.42% | 379,435 | 652,102,374 |
| 2025-03-13 | 16.92 | 16.95 | 16.25 | 16.41 | -3.01% | 193,600 | 320,192,090 |
| 2025-03-12 | 17 | 17.26 | 16.89 | 16.92 | +0.83% | 193,186 | 329,903,152 |
| 2025-03-11 | 16.55 | 16.87 | 16.5 | 16.78 | -1.93% | 196,093 | 327,373,244 |
| 2025-03-10 | 17.38 | 17.48 | 16.98 | 17.11 | -1.78% | 184,638 | 316,656,491 |
| 2025-03-07 | 17.9 | 17.95 | 17.16 | 17.42 | -3.65% | 309,709 | 544,646,868 |
| 2025-03-06 | 17.46 | 18.27 | 17.42 | 18.08 | +3.85% | 411,183 | 735,476,350 |
| 2025-03-05 | 17.55 | 17.81 | 16.85 | 17.41 | -1.75% | 318,829 | 549,744,989 |
| 2025-03-04 | 17.21 | 17.73 | 17.13 | 17.72 | +0.8% | 187,715 | 329,490,074 |
| 2025-03-03 | 17.84 | 18.06 | 17.2 | 17.58 | -0.57% | 245,677 | 434,147,481 |
| 2025-02-28 | 18.2 | 18.77 | 17.49 | 17.68 | -5.66% | 334,421 | 609,721,476 |
| 2025-02-27 | 19.22 | 19.58 | 18.32 | 18.74 | -3.45% | 432,072 | 816,775,430 |
| 2025-02-26 | 19.44 | 19.7 | 18.91 | 19.41 | +2.43% | 429,483 | 824,929,772 |
| 2025-02-25 | 19.01 | 19.44 | 18.76 | 18.95 | -3.07% | 435,043 | 826,936,054 |
| 2025-02-24 | 19.9 | 20.15 | 19.25 | 19.55 | -3.22% | 557,826 | 1,095,255,500 |
| 2025-02-21 | 20.05 | 20.3 | 19.1 | 20.2 | +0.8% | 776,561 | 1,534,771,317 |
| 2025-02-20 | 18.76 | 21.62 | 18.76 | 20.04 | +8.09% | 969,040 | 1,954,171,801 |
| 2025-02-19 | 17.93 | 18.75 | 17.61 | 18.54 | +3.75% | 472,494 | 865,086,158 |
| 2025-02-18 | 19.03 | 19.37 | 17.83 | 17.87 | -8.78% | 627,214 | 1,167,809,173 |
| 2025-02-17 | 18.5 | 20.5 | 18.5 | 19.59 | +6.99% | 937,049 | 1,840,374,128 |
| 2025-02-14 | 18.61 | 18.68 | 18.04 | 18.31 | -4.09% | 447,419 | 821,591,075 |
| 2025-02-13 | 18.75 | 19.8 | 17.88 | 19.09 | +1.17% | 673,924 | 1,260,183,126 |
| 2025-02-12 | 18.65 | 18.95 | 18.51 | 18.87 | +1.23% | 390,641 | 730,301,392 |
| 2025-02-11 | 19.01 | 19.18 | 18.51 | 18.64 | -3.12% | 429,778 | 809,131,859 |
| 2025-02-10 | 19.1 | 19.4 | 18.8 | 19.24 | +0.31% | 555,606 | 1,061,003,016 |
| 2025-02-07 | 18.55 | 19.72 | 18.43 | 19.18 | +1.64% | 801,728 | 1,526,904,406 |
| 2025-02-06 | 17.93 | 18.94 | 17.52 | 18.87 | +3.34% | 707,240 | 1,290,255,799 |
| 2025-02-05 | 17.77 | 19.02 | 17.51 | 18.26 | +3.34% | 668,892 | 1,219,272,392 |
| 2025-01-27 | 19.01 | 19.32 | 17.67 | 17.67 | -10.8% | 780,980 | 1,430,080,741 |
| 2025-01-24 | 17.51 | 20.5 | 17.51 | 19.81 | +13.59% | 1,253,946 | 2,403,514,158 |
| 2025-01-23 | 18.03 | 18.8 | 17.35 | 17.44 | -1.19% | 860,346 | 1,553,074,343 |
| 2025-01-22 | 16.18 | 18.9 | 16.18 | 17.65 | +6.84% | 960,102 | 1,725,366,855 |
| 2025-01-21 | 16.78 | 16.98 | 16.02 | 16.52 | -0.78% | 463,095 | 761,010,446 |
| 2025-01-20 | 16.49 | 17.06 | 16.02 | 16.65 | +4.59% | 564,690 | 934,742,256 |
| 2025-01-17 | 15.97 | 16.29 | 15.79 | 15.92 | -1.24% | 341,137 | 546,349,203 |
| 2025-01-16 | 16.52 | 16.88 | 15.82 | 16.12 | 0% | 437,502 | 714,023,706 |
| 2025-01-15 | 16.33 | 16.63 | 16.03 | 16.12 | -2.24% | 435,242 | 709,977,840 |
| 2025-01-14 | 15.36 | 16.5 | 15.2 | 16.49 | +8.49% | 605,684 | 971,215,603 |
| 2025-01-13 | 14.35 | 15.28 | 14.14 | 15.2 | +2.22% | 389,822 | 578,651,568 |
| 2025-01-10 | 15.86 | 16.06 | 14.86 | 14.87 | -6.95% | 441,178 | 683,635,567 |
| 2025-01-09 | 15.75 | 16.36 | 15.75 | 15.98 | +0.25% | 458,263 | 736,827,785 |
| 2025-01-08 | 15.86 | 16.45 | 15.35 | 15.94 | -0.75% | 602,848 | 956,377,328 |
| 2025-01-07 | 15.25 | 16.08 | 15.14 | 16.06 | +6.57% | 500,125 | 780,181,146 |
| 2025-01-06 | 15.93 | 16.24 | 14.84 | 15.07 | -7.03% | 525,682 | 809,249,357 |
| 2025-01-03 | 18.12 | 18.22 | 16.09 | 16.21 | -10.44% | 661,771 | 1,114,731,795 |
| 2025-01-02 | 17.82 | 18.88 | 16.9 | 18.1 | -1.42% | 644,178 | 1,162,475,477 |
| 2024-12-31 | 19.89 | 20.5 | 18.1 | 18.36 | -8.84% | 792,229 | 1,551,440,220 |
| 2024-12-30 | 18.36 | 20.65 | 18.2 | 20.14 | +6.62% | 982,450 | 1,910,568,323 |
| 2024-12-27 | 17.92 | 19.68 | 17.92 | 18.89 | +2.72% | 882,605 | 1,651,817,975 |
| 2024-12-26 | 18.13 | 18.68 | 17.86 | 18.39 | +0.38% | 611,557 | 1,118,466,747 |
| 2024-12-25 | 18.5 | 18.78 | 17.27 | 18.32 | -3.48% | 763,142 | 1,365,297,714 |
| 2024-12-24 | 19.9 | 20.53 | 18.29 | 18.98 | -4.04% | 930,441 | 1,799,493,735 |
| 2024-12-23 | 21.38 | 21.59 | 19.56 | 19.78 | -9.52% | 982,239 | 2,004,545,456 |
| 2024-12-20 | 21.52 | 22.8 | 20.95 | 21.86 | +3.41% | 1,291,563 | 2,807,533,207 |
| 2024-12-19 | 21.8 | 23.27 | 20.82 | 21.14 | -6.25% | 1,380,188 | 3,017,004,471 |
| 2024-12-18 | 19.11 | 23.38 | 19.11 | 22.55 | +15.76% | 1,721,911 | 3,728,443,533 |
| 2024-12-17 | 17.22 | 20.87 | 16.95 | 19.48 | +10.87% | 1,349,853 | 2,596,464,917 |
| 2024-12-16 | 18.61 | 19 | 17.2 | 17.57 | -9.8% | 991,195 | 1,773,613,343 |
| 2024-12-13 | 19.67 | 20.9 | 19.02 | 19.48 | +3.51% | 1,666,443 | 3,306,801,629 |
| 2024-12-12 | 15.5 | 18.82 | 15.49 | 18.82 | +20.03% | 1,007,990 | 1,803,692,649 |
| 2024-12-11 | 15.65 | 16.05 | 15.37 | 15.68 | -1.26% | 347,436 | 541,707,226 |
| 2024-12-10 | 17.29 | 17.36 | 15.85 | 15.88 | -2.7% | 548,238 | 908,419,481 |
| 2024-12-09 | 16.1 | 16.65 | 16.01 | 16.32 | -1.03% | 287,749 | 468,645,975 |
| 2024-12-06 | 16.33 | 16.88 | 15.81 | 16.49 | -1.61% | 533,968 | 873,714,839 |
| 2024-12-05 | 15.91 | 17.35 | 15.91 | 16.76 | +5.08% | 584,036 | 973,497,143 |
| 2024-12-04 | 16.01 | 16.57 | 15.71 | 15.95 | -2.74% | 435,593 | 702,153,368 |
| 2024-12-03 | 16.58 | 16.75 | 16.1 | 16.4 | -2.38% | 485,408 | 796,040,727 |
| 2024-12-02 | 15.81 | 16.98 | 15.52 | 16.8 | +1.69% | 676,471 | 1,100,391,281 |
| 2024-11-29 | 14.76 | 17.5 | 14.65 | 16.52 | +10.95% | 865,890 | 1,416,070,953 |
| 2024-11-28 | 14.5 | 15.34 | 14.32 | 14.89 | +4.64% | 491,546 | 737,146,179 |
| 2024-11-27 | 13.75 | 14.25 | 13.25 | 14.23 | +2.82% | 266,501 | 367,509,770 |
| 2024-11-26 | 14.08 | 14.33 | 13.81 | 13.84 | -2.33% | 185,495 | 261,057,585 |
| 2024-11-25 | 14.5 | 14.63 | 13.7 | 14.17 | -2.14% | 302,799 | 423,867,848 |
| 2024-11-22 | 15.15 | 15.62 | 14.46 | 14.48 | -4.86% | 418,417 | 632,566,261 |
| 2024-11-21 | 15.26 | 15.49 | 14.86 | 15.22 | -1.23% | 383,872 | 580,084,878 |
| 2024-11-20 | 14.46 | 15.76 | 14.35 | 15.41 | +5.62% | 498,597 | 757,093,278 |
| 2024-11-19 | 13.99 | 14.63 | 13.75 | 14.59 | +6.26% | 380,294 | 540,917,560 |
| 2024-11-18 | 14.9 | 15.18 | 13.6 | 13.73 | -8.65% | 424,152 | 594,821,808 |
| 2024-11-15 | 15.81 | 16.28 | 15 | 15.03 | -5.41% | 480,976 | 753,561,602 |
| 2024-11-14 | 16.12 | 16.88 | 15.86 | 15.89 | -2.81% | 455,029 | 745,322,323 |
| 2024-11-13 | 16.2 | 16.57 | 15.75 | 16.35 | -1.62% | 519,311 | 842,207,614 |
| 2024-11-12 | 17.51 | 17.99 | 16.3 | 16.62 | -6.26% | 835,946 | 1,424,144,077 |
| 2024-11-11 | 18.23 | 19.5 | 17.5 | 17.73 | -2.26% | 1,211,056 | 2,232,837,571 |
| 2024-11-08 | 17.69 | 19.66 | 17.5 | 18.14 | +9.94% | 1,434,660 | 2,634,361,364 |
| 2024-11-07 | 13.34 | 16.5 | 13.34 | 16.5 | +20% | 925,940 | 1,389,972,393 |
| 2024-11-06 | 13.8 | 14.4 | 13.53 | 13.75 | -0.36% | 584,730 | 813,694,672 |
| 2024-11-05 | 12.53 | 13.98 | 12.5 | 13.8 | +10.22% | 573,933 | 773,553,336 |
| 2024-11-04 | 12 | 12.54 | 11.91 | 12.52 | +2.45% | 239,182 | 293,639,396 |
| 2024-11-01 | 13.2 | 13.4 | 12.2 | 12.22 | -6.65% | 384,149 | 489,977,746 |
| 2024-10-31 | 12.45 | 13.39 | 12.28 | 13.09 | +4.89% | 450,642 | 582,485,317 |
| 2024-10-30 | 12.8 | 12.88 | 12.2 | 12.48 | -3.41% | 363,056 | 449,570,157 |
| 2024-10-29 | 13 | 13.43 | 12.9 | 12.92 | -1.52% | 336,722 | 443,513,837 |
| 2024-10-28 | 12.72 | 13.14 | 12.6 | 13.12 | +2.34% | 310,478 | 402,026,321 |
| 2024-10-25 | 12.76 | 13.01 | 12.66 | 12.82 | +0.55% | 314,689 | 403,530,867 |
| 2024-10-24 | 12.7 | 12.89 | 12.51 | 12.75 | -1.24% | 270,395 | 343,545,552 |
| 2024-10-23 | 13.5 | 14 | 12.7 | 12.91 | -5% | 622,066 | 826,621,462 |
| 2024-10-22 | 15.11 | 15.23 | 13.41 | 13.59 | -13.93% | 836,873 | 1,199,532,864 |
| 2024-10-21 | 14.2 | 15.92 | 13.95 | 15.79 | +9.65% | 1,049,861 | 1,562,393,970 |
| 2024-10-18 | 13.73 | 15 | 13.63 | 14.4 | +6.35% | 949,211 | 1,349,730,079 |
| 2024-10-17 | 13.6 | 14.5 | 13.21 | 13.54 | +1.12% | 799,016 | 1,102,201,059 |
| 2024-10-16 | 12.12 | 13.62 | 12 | 13.39 | +4.45% | 667,897 | 871,124,689 |
| 2024-10-15 | 12.51 | 14.78 | 12.32 | 12.82 | -3.32% | 893,897 | 1,198,707,847 |
| 2024-10-14 | 12.74 | 13.29 | 11.51 | 13.26 | +6.16% | 771,803 | 961,652,034 |
| 2024-10-11 | 11.5 | 13 | 11.44 | 12.49 | +4.69% | 665,168 | 831,270,546 |
| 2024-10-10 | 12.85 | 13.25 | 11.17 | 11.93 | -7.59% | 584,793 | 703,461,052 |
| 2024-10-09 | 12.52 | 15.06 | 12.24 | 12.91 | -3.51% | 940,945 | 1,271,860,679 |
| 2024-10-08 | 13.38 | 13.38 | 12 | 13.38 | +20% | 799,805 | 1,054,317,242 |
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：