股票概览
15.72
-0.69%
-0.11
15.91
开盘价
15.92
最高价
15.49
最低价
74,986
成交量
数据更新至: 2025-03-25
技术指标
16.28
MA5 (5日均线)
16.61
MA10 (10日均线)
17.19
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 | 15.91 | 15.92 | 15.49 | 15.72 | -0.69% | 74,986 | 117,624,605 |
| 2025-03-24 | 16.35 | 16.4 | 15.33 | 15.83 | -2.94% | 165,263 | 261,090,938 |
| 2025-03-21 | 16.85 | 16.85 | 16.26 | 16.31 | -2.28% | 125,369 | 206,938,653 |
| 2025-03-20 | 16.86 | 17.01 | 16.6 | 16.69 | -1.01% | 99,662 | 168,008,685 |
| 2025-03-19 | 17.08 | 17.08 | 16.79 | 16.86 | -1.75% | 119,578 | 202,133,646 |
| 2025-03-18 | 17.2 | 17.26 | 16.91 | 17.16 | +0.53% | 145,496 | 248,704,650 |
| 2025-03-17 | 17.2 | 17.38 | 17.02 | 17.07 | -0.93% | 158,275 | 271,233,868 |
| 2025-03-14 | 16.5 | 17.37 | 16.38 | 17.23 | +5.58% | 292,173 | 496,156,441 |
| 2025-03-13 | 16.92 | 16.93 | 16.16 | 16.32 | -3.72% | 216,319 | 355,919,252 |
| 2025-03-12 | 17.05 | 17.23 | 16.93 | 16.95 | -0.24% | 176,642 | 301,791,762 |
| 2025-03-11 | 16.86 | 17.14 | 16.77 | 16.99 | -1.39% | 174,104 | 294,622,328 |
| 2025-03-10 | 17.54 | 17.75 | 17.03 | 17.23 | -2.98% | 245,004 | 423,941,577 |
| 2025-03-07 | 18.3 | 18.36 | 17.62 | 17.76 | -4.05% | 331,531 | 598,066,662 |
| 2025-03-06 | 18.14 | 18.53 | 18.09 | 18.51 | +3.47% | 400,413 | 736,422,666 |
| 2025-03-05 | 17.81 | 18.08 | 17.55 | 17.89 | -0.5% | 213,856 | 381,295,125 |
| 2025-03-04 | 17.4 | 18.09 | 17.3 | 17.98 | +1.47% | 227,830 | 406,358,811 |
| 2025-03-03 | 17.66 | 18.13 | 17.39 | 17.72 | +3.02% | 253,937 | 451,026,064 |
| 2025-02-28 | 17.78 | 18.37 | 17.13 | 17.2 | -4.18% | 282,414 | 505,350,488 |
| 2025-02-27 | 18.32 | 18.35 | 17.6 | 17.95 | -2.97% | 295,441 | 531,299,494 |
| 2025-02-26 | 17.9 | 18.65 | 17.73 | 18.5 | +3.82% | 329,562 | 599,723,357 |
| 2025-02-25 | 17.7 | 18.17 | 17.64 | 17.82 | -2.36% | 291,895 | 521,521,906 |
| 2025-02-24 | 18.88 | 18.96 | 17.98 | 18.25 | -4.7% | 458,300 | 847,283,622 |
| 2025-02-21 | 18.85 | 19.36 | 18.65 | 19.15 | +0.58% | 585,451 | 1,112,704,685 |
| 2025-02-20 | 18.1 | 19.5 | 17.95 | 19.04 | +5.66% | 679,167 | 1,270,058,764 |
| 2025-02-19 | 17.73 | 18.02 | 17.09 | 18.02 | +0.67% | 424,668 | 749,664,353 |
| 2025-02-18 | 17.54 | 18.43 | 17.46 | 17.9 | +1.07% | 593,198 | 1,071,440,831 |
| 2025-02-17 | 17.52 | 18.19 | 17.29 | 17.71 | +3.75% | 561,352 | 995,272,641 |
| 2025-02-14 | 16.72 | 17.2 | 16.53 | 17.07 | +1.37% | 289,197 | 490,207,443 |
| 2025-02-13 | 17.14 | 17.19 | 16.71 | 16.84 | -1.81% | 275,450 | 466,630,856 |
| 2025-02-12 | 16.92 | 17.24 | 16.9 | 17.15 | +1.06% | 268,759 | 458,738,409 |
| 2025-02-11 | 17.1 | 17.3 | 16.83 | 16.97 | -1.74% | 287,183 | 488,616,006 |
| 2025-02-10 | 16.62 | 17.3 | 16.53 | 17.27 | +4.1% | 404,207 | 687,879,162 |
| 2025-02-07 | 16.2 | 16.94 | 16.19 | 16.59 | +1.84% | 394,958 | 654,715,947 |
| 2025-02-06 | 15.8 | 16.3 | 15.53 | 16.29 | +3.1% | 245,683 | 394,589,371 |
| 2025-02-05 | 15.42 | 15.94 | 15.3 | 15.8 | +3.95% | 227,229 | 357,176,981 |
| 2025-01-27 | 16.01 | 16.15 | 15.18 | 15.2 | -4.7% | 218,243 | 338,925,425 |
| 2025-01-24 | 15.4 | 16.06 | 15.36 | 15.95 | +2.97% | 261,518 | 412,128,664 |
| 2025-01-23 | 15.9 | 16.38 | 15.48 | 15.49 | -1.4% | 309,141 | 496,143,122 |
| 2025-01-22 | 15.43 | 15.95 | 15.26 | 15.71 | +0.64% | 238,970 | 374,536,527 |
| 2025-01-21 | 15.93 | 16.09 | 15.46 | 15.61 | -1.76% | 233,701 | 365,987,908 |
| 2025-01-20 | 16.95 | 16.99 | 15.69 | 15.89 | +2.58% | 397,439 | 639,296,844 |
| 2025-01-17 | 15.44 | 15.77 | 15.4 | 15.49 | -0.64% | 177,702 | 276,654,128 |
| 2025-01-16 | 15.79 | 16.03 | 15.43 | 15.59 | +0.26% | 215,369 | 338,415,207 |
| 2025-01-15 | 15.61 | 15.84 | 15.46 | 15.55 | -0.45% | 225,697 | 352,646,682 |
| 2025-01-14 | 14.72 | 15.68 | 14.58 | 15.62 | +7.13% | 353,889 | 540,482,107 |
| 2025-01-13 | 14 | 14.66 | 13.85 | 14.58 | +1.67% | 183,757 | 263,474,116 |
| 2025-01-10 | 15 | 15.09 | 14.34 | 14.34 | -4.21% | 168,065 | 247,675,178 |
| 2025-01-09 | 14.8 | 15.1 | 14.74 | 14.97 | +0.27% | 165,104 | 247,065,356 |
| 2025-01-08 | 14.7 | 15.08 | 14.35 | 14.93 | -0.07% | 205,764 | 304,037,630 |
| 2025-01-07 | 14.77 | 15.04 | 14.52 | 14.94 | +3.75% | 197,017 | 291,088,405 |
| 2025-01-06 | 14.43 | 14.75 | 14.17 | 14.4 | -0.89% | 189,660 | 275,136,806 |
| 2025-01-03 | 15.8 | 15.84 | 14.49 | 14.53 | -7.22% | 281,926 | 422,557,275 |
| 2025-01-02 | 16.28 | 16.3 | 15.36 | 15.66 | -3.93% | 272,049 | 432,125,867 |
| 2024-12-31 | 17.2 | 17.3 | 16.18 | 16.3 | -5.56% | 260,207 | 434,198,807 |
| 2024-12-30 | 16.99 | 17.33 | 16.72 | 17.26 | +0.7% | 225,481 | 385,865,251 |
| 2024-12-27 | 16.83 | 17.36 | 16.8 | 17.14 | +0.94% | 232,399 | 398,494,548 |
| 2024-12-26 | 17.15 | 17.29 | 16.89 | 16.98 | -0.82% | 232,527 | 396,934,734 |
| 2024-12-25 | 17.51 | 17.59 | 16.6 | 17.12 | -2.78% | 317,281 | 538,218,204 |
| 2024-12-24 | 17.8 | 17.89 | 17.11 | 17.61 | -0.17% | 296,384 | 518,505,547 |
| 2024-12-23 | 19.21 | 19.28 | 17.58 | 17.64 | -9.12% | 522,954 | 954,515,795 |
| 2024-12-20 | 20.02 | 20.21 | 19.1 | 19.41 | -3% | 573,553 | 1,119,979,305 |
| 2024-12-19 | 20.5 | 21.11 | 19.8 | 20.01 | -8.46% | 626,274 | 1,277,932,777 |
| 2024-12-18 | 21.1 | 22.35 | 20.3 | 21.86 | +2.05% | 783,304 | 1,693,768,737 |
| 2024-12-17 | 21.31 | 22.63 | 20.81 | 21.42 | -0.83% | 812,695 | 1,765,926,963 |
| 2024-12-16 | 20.2 | 21.99 | 19.43 | 21.6 | +5.99% | 835,774 | 1,753,723,389 |
| 2024-12-13 | 20.28 | 21.03 | 19.85 | 20.38 | -1.07% | 747,639 | 1,538,611,692 |
| 2024-12-12 | 19.17 | 20.6 | 19.06 | 20.6 | +7.63% | 762,181 | 1,525,415,617 |
| 2024-12-11 | 19.23 | 19.43 | 18.97 | 19.14 | -0.31% | 244,418 | 468,468,375 |
| 2024-12-10 | 19.93 | 19.96 | 19.18 | 19.2 | +0.68% | 367,899 | 721,102,404 |
| 2024-12-09 | 19.5 | 19.55 | 18.87 | 19.07 | -2% | 266,862 | 510,617,468 |
| 2024-12-06 | 19.5 | 19.93 | 19.16 | 19.46 | -0.71% | 371,292 | 725,759,785 |
| 2024-12-05 | 19.12 | 19.75 | 19.05 | 19.6 | +2.89% | 340,920 | 665,572,019 |
| 2024-12-04 | 19.37 | 19.6 | 18.89 | 19.05 | -2.56% | 313,181 | 602,477,271 |
| 2024-12-03 | 19.7 | 19.97 | 19 | 19.55 | -1.26% | 446,750 | 869,128,680 |
| 2024-12-02 | 19.55 | 19.96 | 19.37 | 19.8 | -1% | 484,167 | 953,061,153 |
| 2024-11-29 | 19.51 | 20.8 | 19.28 | 20 | +5.21% | 649,651 | 1,295,790,814 |
| 2024-11-28 | 19.5 | 20.28 | 18.95 | 19.01 | +0.26% | 471,133 | 923,711,350 |
| 2024-11-27 | 18.16 | 18.99 | 17.67 | 18.96 | +2.16% | 336,422 | 616,903,107 |
| 2024-11-26 | 18.71 | 19.33 | 18.5 | 18.56 | -1.28% | 308,765 | 583,785,362 |
| 2024-11-25 | 19.08 | 19.38 | 18.18 | 18.8 | -2.44% | 397,342 | 738,777,368 |
| 2024-11-22 | 20.45 | 21.08 | 19.18 | 19.27 | -5.72% | 452,092 | 912,991,071 |
| 2024-11-21 | 20.14 | 21.16 | 19.88 | 20.44 | +0.99% | 444,079 | 905,597,975 |
| 2024-11-20 | 20 | 20.59 | 19.87 | 20.24 | +0.25% | 362,085 | 731,145,670 |
| 2024-11-19 | 19.1 | 20.21 | 18.69 | 20.19 | +5.76% | 394,706 | 767,718,066 |
| 2024-11-18 | 22.11 | 22.11 | 18.7 | 19.09 | -15.16% | 624,720 | 1,238,116,878 |
| 2024-11-15 | 21.8 | 23.38 | 21.66 | 22.5 | +0.9% | 682,870 | 1,554,582,797 |
| 2024-11-14 | 22 | 23.55 | 21.5 | 22.3 | +0.86% | 683,128 | 1,547,439,413 |
| 2024-11-13 | 22 | 22.33 | 21.12 | 22.11 | -3.15% | 521,873 | 1,137,252,504 |
| 2024-11-12 | 23.34 | 24.59 | 22.51 | 22.83 | +1.24% | 809,211 | 1,896,138,618 |
| 2024-11-11 | 22 | 22.95 | 21.76 | 22.55 | +2.04% | 570,626 | 1,281,271,128 |
| 2024-11-08 | 23 | 23.68 | 22 | 22.1 | -1.82% | 811,740 | 1,853,504,019 |
| 2024-11-07 | 21.06 | 22.96 | 20.8 | 22.51 | +3.26% | 892,184 | 1,967,277,876 |
| 2024-11-06 | 20.63 | 23.76 | 20.34 | 21.8 | +5.36% | 1,061,505 | 2,321,932,229 |
| 2024-11-05 | 19.25 | 20.87 | 19.25 | 20.69 | +7.82% | 660,052 | 1,344,771,097 |
| 2024-11-04 | 18.44 | 19.43 | 18.44 | 19.19 | +3.51% | 461,201 | 872,988,939 |
| 2024-11-01 | 22.58 | 22.74 | 18.42 | 18.54 | -19.46% | 989,465 | 2,004,306,871 |
| 2024-10-31 | 22 | 23.51 | 21.36 | 23.02 | +5.21% | 1,058,213 | 2,410,490,593 |
| 2024-10-30 | 21.75 | 22 | 20.65 | 21.88 | -1.62% | 704,870 | 1,508,581,459 |
| 2024-10-29 | 22.1 | 23.16 | 21.81 | 22.24 | -0.27% | 802,345 | 1,807,601,408 |
| 2024-10-28 | 21.29 | 22.48 | 21.02 | 22.3 | +3.24% | 776,587 | 1,694,178,968 |
| 2024-10-25 | 22.21 | 22.5 | 21.4 | 21.6 | -1.37% | 706,627 | 1,542,891,519 |
| 2024-10-24 | 21.81 | 22.12 | 21.2 | 21.9 | -2.8% | 678,823 | 1,469,736,518 |
| 2024-10-23 | 22.8 | 24.88 | 21.84 | 22.53 | -5.18% | 1,042,455 | 2,407,854,884 |
| 2024-10-22 | 27.04 | 27.19 | 23.58 | 23.76 | -16.92% | 1,521,696 | 3,871,566,258 |
| 2024-10-21 | 25.62 | 29.64 | 24.5 | 28.6 | +15.79% | 1,816,159 | 4,864,407,321 |
| 2024-10-18 | 23.1 | 26.6 | 22.52 | 24.7 | +3.52% | 1,627,073 | 3,974,612,577 |
| 2024-10-17 | 23.2 | 24.82 | 21.26 | 23.86 | +4.37% | 1,584,890 | 3,676,784,003 |
| 2024-10-16 | 22.7 | 23.87 | 21.6 | 22.86 | -8.38% | 1,511,614 | 3,446,371,562 |
| 2024-10-15 | 21.21 | 26.7 | 21.2 | 24.95 | +11.78% | 2,254,658 | 5,444,933,970 |
| 2024-10-14 | 24.78 | 24.78 | 20.88 | 22.32 | +8.09% | 2,385,208 | 5,516,701,401 |
| 2024-10-11 | 17.5 | 20.65 | 17.5 | 20.65 | +19.99% | 1,112,697 | 2,263,225,549 |
| 2024-10-10 | 16.33 | 18.84 | 13.02 | 17.21 | +6.56% | 1,346,950 | 2,205,950,125 |
| 2024-10-09 | 15.13 | 19 | 14.88 | 16.15 | 0% | 1,415,808 | 2,414,896,724 |
| 2024-10-08 | 16.15 | 16.15 | 15 | 16.15 | +19.99% | 987,981 | 1,580,205,148 |
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：