股票概览
15.37
+1.45%
+0.22
15.15
开盘价
15.38
最高价
15.07
最低价
23,373
成交量
数据更新至: 2025-03-25
技术指标
15.46
MA5 (5日均线)
15.51
MA10 (10日均线)
15.35
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 | 15.15 | 15.38 | 15.07 | 15.37 | +1.45% | 23,373 | 35,648,072 |
| 2025-03-24 | 15.44 | 15.54 | 14.87 | 15.15 | -1.94% | 55,327 | 83,862,499 |
| 2025-03-21 | 15.63 | 15.77 | 15.39 | 15.45 | -1.21% | 43,207 | 67,109,468 |
| 2025-03-20 | 15.7 | 15.81 | 15.61 | 15.64 | -0.38% | 36,362 | 57,055,950 |
| 2025-03-19 | 15.73 | 15.84 | 15.63 | 15.7 | -0.25% | 39,191 | 61,628,242 |
| 2025-03-18 | 15.56 | 15.77 | 15.56 | 15.74 | +1.16% | 42,599 | 66,742,164 |
| 2025-03-17 | 15.62 | 15.67 | 15.5 | 15.56 | -0.38% | 37,336 | 58,184,334 |
| 2025-03-14 | 15.38 | 15.63 | 15.22 | 15.62 | +1.76% | 53,308 | 82,494,182 |
| 2025-03-13 | 15.51 | 15.58 | 15.14 | 15.35 | -1.29% | 76,728 | 117,384,713 |
| 2025-03-12 | 15.86 | 15.86 | 15.53 | 15.55 | -1.52% | 73,057 | 114,278,784 |
| 2025-03-11 | 15.46 | 15.79 | 15.4 | 15.79 | +1.09% | 64,024 | 100,078,093 |
| 2025-03-10 | 15.56 | 15.94 | 15.5 | 15.62 | +0.45% | 105,221 | 165,383,034 |
| 2025-03-07 | 15.08 | 15.92 | 15.07 | 15.55 | +2.57% | 138,470 | 215,890,505 |
| 2025-03-06 | 15.15 | 15.21 | 15.08 | 15.16 | +0.2% | 48,647 | 73,734,237 |
| 2025-03-05 | 15.02 | 15.24 | 14.91 | 15.13 | +0.8% | 48,756 | 73,503,985 |
| 2025-03-04 | 14.62 | 15.01 | 14.62 | 15.01 | +1.42% | 34,914 | 52,008,584 |
| 2025-03-03 | 14.55 | 15.05 | 14.55 | 14.8 | +1.72% | 49,537 | 73,703,822 |
| 2025-02-28 | 14.95 | 15.03 | 14.51 | 14.55 | -3.39% | 47,016 | 69,430,982 |
| 2025-02-27 | 15.15 | 15.19 | 14.81 | 15.06 | -0.46% | 48,050 | 72,104,387 |
| 2025-02-26 | 15.09 | 15.26 | 15.05 | 15.13 | +0.07% | 45,164 | 68,318,201 |
| 2025-02-25 | 15.01 | 15.32 | 14.93 | 15.12 | +0.07% | 49,154 | 74,335,502 |
| 2025-02-24 | 15.2 | 15.26 | 15.01 | 15.11 | -0.59% | 41,898 | 63,421,101 |
| 2025-02-21 | 15.02 | 15.37 | 14.88 | 15.2 | +1.27% | 69,604 | 105,313,313 |
| 2025-02-20 | 14.76 | 15.08 | 14.67 | 15.01 | +1.69% | 57,067 | 85,073,986 |
| 2025-02-19 | 14.45 | 14.79 | 14.37 | 14.76 | +2.15% | 40,742 | 59,596,148 |
| 2025-02-18 | 14.81 | 14.9 | 14.34 | 14.45 | -2.43% | 44,470 | 65,175,344 |
| 2025-02-17 | 14.79 | 14.87 | 14.68 | 14.81 | +0.34% | 46,097 | 68,038,774 |
| 2025-02-14 | 14.83 | 14.93 | 14.73 | 14.76 | -0.4% | 38,509 | 57,038,304 |
| 2025-02-13 | 15.06 | 15.06 | 14.81 | 14.82 | -1.53% | 40,018 | 59,703,027 |
| 2025-02-12 | 15.01 | 15.16 | 14.88 | 15.05 | +0.07% | 47,587 | 71,460,899 |
| 2025-02-11 | 15.06 | 15.09 | 14.9 | 15.04 | -0.4% | 36,399 | 54,521,988 |
| 2025-02-10 | 15.01 | 15.12 | 14.95 | 15.1 | +0.67% | 38,085 | 57,289,145 |
| 2025-02-07 | 15.11 | 15.18 | 14.86 | 15 | -0.53% | 67,496 | 101,561,174 |
| 2025-02-06 | 14.77 | 15.09 | 14.74 | 15.08 | +1.96% | 40,047 | 59,911,706 |
| 2025-02-05 | 14.7 | 14.87 | 14.61 | 14.79 | +1.3% | 35,359 | 52,213,336 |
| 2025-01-27 | 14.69 | 14.9 | 14.58 | 14.6 | +0.27% | 33,477 | 49,298,526 |
| 2025-01-24 | 14.48 | 14.67 | 14.44 | 14.56 | +0.34% | 36,676 | 53,318,840 |
| 2025-01-23 | 14.84 | 14.98 | 14.5 | 14.51 | -1.29% | 41,492 | 61,223,863 |
| 2025-01-22 | 14.86 | 14.93 | 14.68 | 14.7 | -1.21% | 22,933 | 33,915,422 |
| 2025-01-21 | 14.74 | 14.92 | 14.52 | 14.88 | +1.5% | 38,948 | 57,381,643 |
| 2025-01-20 | 14.67 | 14.76 | 14.58 | 14.66 | +0.76% | 30,490 | 44,706,533 |
| 2025-01-17 | 14.46 | 14.67 | 14.3 | 14.55 | +0.76% | 35,289 | 51,213,130 |
| 2025-01-16 | 14.55 | 14.67 | 14.31 | 14.44 | -0.14% | 32,342 | 46,847,726 |
| 2025-01-15 | 14.64 | 14.64 | 14.41 | 14.46 | -1.23% | 34,834 | 50,592,892 |
| 2025-01-14 | 14.15 | 14.64 | 14.1 | 14.64 | +4.35% | 60,155 | 86,913,755 |
| 2025-01-13 | 13.67 | 14.04 | 13.61 | 14.03 | +0.94% | 27,351 | 37,955,301 |
| 2025-01-10 | 14.24 | 14.44 | 13.9 | 13.9 | -2.52% | 38,780 | 55,013,463 |
| 2025-01-09 | 13.97 | 14.38 | 13.97 | 14.26 | +1.21% | 36,983 | 52,715,280 |
| 2025-01-08 | 14.21 | 14.26 | 13.72 | 14.09 | -1.47% | 41,073 | 57,592,483 |
| 2025-01-07 | 14.11 | 14.31 | 14.05 | 14.3 | +1.42% | 33,472 | 47,560,312 |
| 2025-01-06 | 13.91 | 14.15 | 13.64 | 14.1 | +1.08% | 34,387 | 48,057,227 |
| 2025-01-03 | 14.64 | 14.66 | 13.94 | 13.95 | -4.19% | 52,528 | 74,819,240 |
| 2025-01-02 | 14.84 | 15.01 | 14.38 | 14.56 | -1.75% | 54,487 | 80,075,993 |
| 2024-12-31 | 15.59 | 15.59 | 14.81 | 14.82 | -4.39% | 79,087 | 119,203,110 |
| 2024-12-30 | 15.44 | 15.68 | 15.3 | 15.5 | -0.58% | 41,214 | 63,901,199 |
| 2024-12-27 | 15.61 | 15.84 | 15.5 | 15.59 | -1.33% | 58,150 | 91,074,247 |
| 2024-12-26 | 15.64 | 15.87 | 15.6 | 15.8 | +1.09% | 60,671 | 95,514,061 |
| 2024-12-25 | 16.08 | 16.18 | 15.38 | 15.63 | -3.22% | 100,691 | 157,584,577 |
| 2024-12-24 | 16.49 | 16.65 | 15.81 | 16.15 | -1.22% | 130,968 | 212,215,607 |
| 2024-12-23 | 17.87 | 17.89 | 16.32 | 16.35 | -8.15% | 181,353 | 307,633,874 |
| 2024-12-20 | 17.59 | 18.49 | 17.53 | 17.8 | +1.54% | 201,070 | 364,023,104 |
| 2024-12-19 | 17.69 | 17.92 | 17.28 | 17.53 | -2.83% | 179,821 | 316,063,052 |
| 2024-12-18 | 17.2 | 18.1 | 17.05 | 18.04 | +2.62% | 288,472 | 510,586,776 |
| 2024-12-17 | 17.01 | 17.62 | 16.83 | 17.58 | +3.72% | 295,471 | 511,436,137 |
| 2024-12-16 | 16.46 | 17.68 | 16.3 | 16.95 | +4.18% | 168,828 | 285,787,545 |
| 2024-12-13 | 16.62 | 16.68 | 16.21 | 16.27 | -2.98% | 60,417 | 99,260,612 |
| 2024-12-12 | 16.96 | 16.97 | 16.54 | 16.77 | -0.42% | 56,688 | 94,726,086 |
| 2024-12-11 | 16.6 | 16.84 | 16.5 | 16.84 | +2.06% | 79,990 | 133,498,357 |
| 2024-12-10 | 16.95 | 16.98 | 16.47 | 16.5 | +0.18% | 91,697 | 153,305,100 |
| 2024-12-09 | 16.46 | 16.63 | 16.3 | 16.47 | -0.3% | 52,866 | 86,967,861 |
| 2024-12-06 | 16.5 | 16.61 | 16.2 | 16.52 | -0.18% | 73,997 | 121,519,080 |
| 2024-12-05 | 16.58 | 16.77 | 16.43 | 16.55 | -0.3% | 70,043 | 116,193,993 |
| 2024-12-04 | 16.9 | 17.04 | 16.51 | 16.6 | -1.25% | 81,822 | 137,359,298 |
| 2024-12-03 | 16.8 | 16.94 | 16.62 | 16.81 | +0.06% | 74,544 | 125,050,867 |
| 2024-12-02 | 16.67 | 17 | 16.49 | 16.8 | +1.82% | 89,338 | 149,606,587 |
| 2024-11-29 | 16.2 | 16.59 | 15.91 | 16.5 | +2.23% | 81,247 | 132,455,504 |
| 2024-11-28 | 16.16 | 16.74 | 16.07 | 16.14 | -0.12% | 75,538 | 123,927,273 |
| 2024-11-27 | 15.85 | 16.17 | 15.53 | 16.16 | +2.67% | 78,220 | 123,917,565 |
| 2024-11-26 | 16.27 | 16.39 | 15.68 | 15.74 | -3.26% | 75,188 | 119,818,265 |
| 2024-11-25 | 16.13 | 16.34 | 15.91 | 16.27 | +1.12% | 80,368 | 129,949,224 |
| 2024-11-22 | 16.77 | 17.07 | 16.03 | 16.09 | -3.54% | 116,461 | 194,354,903 |
| 2024-11-21 | 16.78 | 17.06 | 16.42 | 16.68 | -0.6% | 97,390 | 163,336,638 |
| 2024-11-20 | 16.55 | 16.95 | 16.3 | 16.78 | +1.39% | 146,072 | 243,743,142 |
| 2024-11-19 | 15.66 | 17.2 | 15.64 | 16.55 | +6.84% | 178,477 | 293,339,198 |
| 2024-11-18 | 15.97 | 16.18 | 15.39 | 15.49 | -2.82% | 77,001 | 120,430,633 |
| 2024-11-15 | 16.28 | 16.48 | 15.91 | 15.94 | -1.85% | 76,841 | 124,579,232 |
| 2024-11-14 | 16.89 | 17 | 16.2 | 16.24 | -4.08% | 90,521 | 150,123,631 |
| 2024-11-13 | 16.82 | 17.04 | 16.5 | 16.93 | +0.59% | 90,170 | 151,544,820 |
| 2024-11-12 | 16.67 | 17.28 | 16.6 | 16.83 | +1.14% | 158,404 | 268,890,151 |
| 2024-11-11 | 16 | 16.66 | 15.96 | 16.64 | +3.29% | 115,273 | 189,970,868 |
| 2024-11-08 | 16.2 | 16.37 | 16.03 | 16.11 | +0.06% | 104,424 | 169,139,779 |
| 2024-11-07 | 15.71 | 16.1 | 15.61 | 16.1 | +1.83% | 80,947 | 129,369,670 |
| 2024-11-06 | 15.91 | 16.2 | 15.73 | 15.81 | -0.19% | 92,578 | 147,634,651 |
| 2024-11-05 | 15.42 | 15.9 | 15.42 | 15.84 | +2.19% | 84,629 | 133,083,319 |
| 2024-11-04 | 15.05 | 15.6 | 15.05 | 15.5 | +2.45% | 43,117 | 66,480,953 |
| 2024-11-01 | 15.6 | 15.75 | 15.07 | 15.13 | -3.26% | 81,286 | 124,434,666 |
| 2024-10-31 | 15.47 | 15.78 | 15.26 | 15.64 | +0.97% | 71,268 | 111,096,121 |
| 2024-10-30 | 15.35 | 16 | 15.34 | 15.49 | -0.13% | 79,086 | 123,801,678 |
| 2024-10-29 | 15.88 | 15.95 | 15.46 | 15.51 | -2.27% | 71,920 | 112,681,487 |
| 2024-10-28 | 15.93 | 15.96 | 15.57 | 15.87 | -0.31% | 74,107 | 116,856,777 |
| 2024-10-25 | 15.75 | 16.1 | 15.72 | 15.92 | +0.7% | 90,774 | 144,773,939 |
| 2024-10-24 | 16.42 | 16.43 | 15.77 | 15.81 | -6.12% | 127,655 | 204,106,208 |
| 2024-10-23 | 16.38 | 17.22 | 16.06 | 16.84 | +3.12% | 149,036 | 250,613,339 |
| 2024-10-22 | 15.6 | 16.65 | 15.6 | 16.33 | +3.88% | 122,417 | 197,285,027 |
| 2024-10-21 | 15.48 | 15.95 | 15.41 | 15.72 | +1.75% | 99,798 | 156,409,752 |
| 2024-10-18 | 14.94 | 15.78 | 14.94 | 15.45 | +2.79% | 95,012 | 145,734,856 |
| 2024-10-17 | 15.11 | 15.39 | 15.01 | 15.03 | +0.13% | 49,703 | 75,424,732 |
| 2024-10-16 | 14.88 | 15.38 | 14.8 | 15.01 | -0.27% | 51,048 | 77,106,684 |
| 2024-10-15 | 15.22 | 15.55 | 15.05 | 15.05 | -1.7% | 58,036 | 88,805,472 |
| 2024-10-14 | 15.15 | 15.39 | 14.78 | 15.31 | +2.2% | 59,698 | 90,331,486 |
| 2024-10-11 | 15.58 | 15.65 | 14.79 | 14.98 | -3.85% | 72,699 | 110,097,868 |
| 2024-10-10 | 15.98 | 16.08 | 15.22 | 15.58 | -0.38% | 110,176 | 173,244,389 |
| 2024-10-09 | 16.67 | 17.04 | 15.61 | 15.64 | -11.14% | 174,532 | 284,360,135 |
| 2024-10-08 | 18.77 | 18.78 | 16.32 | 17.6 | +10% | 277,474 | 487,644,438 |
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：