股票概览
15.56
+0.13%
+0.02
15.51
开盘价
15.75
最高价
15.3
最低价
29,936
成交量
数据更新至: 2025-03-25
技术指标
15.95
MA5 (5日均线)
16.27
MA10 (10日均线)
16.04
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 | 15.51 | 15.75 | 15.3 | 15.56 | +0.13% | 29,936 | 46,615,575 |
| 2025-03-24 | 15.95 | 16.01 | 15.08 | 15.54 | -2.33% | 71,273 | 110,440,508 |
| 2025-03-21 | 16.28 | 16.33 | 15.81 | 15.91 | -2.81% | 71,507 | 114,744,785 |
| 2025-03-20 | 16.35 | 16.55 | 16.27 | 16.37 | 0% | 51,434 | 84,416,813 |
| 2025-03-19 | 16.55 | 16.58 | 16.26 | 16.37 | -1.44% | 77,555 | 127,176,131 |
| 2025-03-18 | 16.44 | 16.65 | 16.38 | 16.61 | +0.91% | 82,299 | 135,917,187 |
| 2025-03-17 | 16.58 | 16.76 | 16.31 | 16.46 | -0.36% | 87,804 | 144,967,763 |
| 2025-03-14 | 16.68 | 16.69 | 16.25 | 16.52 | -1.67% | 100,655 | 165,461,951 |
| 2025-03-13 | 16.61 | 17.01 | 16.21 | 16.8 | +1.33% | 167,976 | 280,178,239 |
| 2025-03-12 | 16.05 | 16.75 | 16 | 16.58 | +3.37% | 116,636 | 192,054,164 |
| 2025-03-11 | 15.9 | 16.06 | 15.73 | 16.04 | -0.25% | 59,068 | 93,914,771 |
| 2025-03-10 | 16.01 | 16.29 | 15.89 | 16.08 | +0.31% | 71,689 | 115,237,502 |
| 2025-03-07 | 16.21 | 16.38 | 15.88 | 16.03 | -0.99% | 86,923 | 140,257,495 |
| 2025-03-06 | 16.32 | 16.57 | 16.16 | 16.19 | -0.74% | 141,261 | 230,252,976 |
| 2025-03-05 | 15.53 | 16.4 | 15.38 | 16.31 | +5.29% | 159,656 | 255,460,340 |
| 2025-03-04 | 15.05 | 15.52 | 15.05 | 15.49 | +1.91% | 38,916 | 59,855,491 |
| 2025-03-03 | 15.09 | 15.5 | 14.95 | 15.2 | +0.86% | 59,359 | 90,818,369 |
| 2025-02-28 | 15.71 | 15.87 | 15 | 15.07 | -4.56% | 66,130 | 101,416,559 |
| 2025-02-27 | 15.78 | 15.87 | 15.45 | 15.79 | -0.38% | 65,023 | 102,039,822 |
| 2025-02-26 | 15.41 | 15.87 | 15.34 | 15.85 | +2.86% | 77,443 | 121,231,158 |
| 2025-02-25 | 15.35 | 15.59 | 15.32 | 15.41 | -0.77% | 42,302 | 65,311,935 |
| 2025-02-24 | 15.65 | 15.65 | 15.33 | 15.53 | -0.77% | 55,838 | 86,364,985 |
| 2025-02-21 | 15.29 | 15.72 | 15.29 | 15.65 | +1.62% | 69,070 | 107,483,147 |
| 2025-02-20 | 15.1 | 15.41 | 15.08 | 15.4 | +1.78% | 58,497 | 89,334,630 |
| 2025-02-19 | 14.75 | 15.15 | 14.73 | 15.13 | +2.16% | 46,239 | 69,402,106 |
| 2025-02-18 | 15.22 | 15.41 | 14.73 | 14.81 | -2.63% | 65,163 | 98,271,873 |
| 2025-02-17 | 15.16 | 15.33 | 15 | 15.21 | +0.8% | 42,431 | 64,298,744 |
| 2025-02-14 | 15.1 | 15.2 | 14.98 | 15.09 | +0.07% | 39,201 | 59,106,078 |
| 2025-02-13 | 15.46 | 15.5 | 15.03 | 15.08 | -2.71% | 60,017 | 91,162,503 |
| 2025-02-12 | 15.4 | 15.63 | 15.35 | 15.5 | +0.26% | 55,064 | 85,314,050 |
| 2025-02-11 | 15.34 | 15.54 | 15.19 | 15.46 | +0.85% | 52,589 | 80,764,503 |
| 2025-02-10 | 15.32 | 15.38 | 15.19 | 15.33 | +0.13% | 51,257 | 78,258,486 |
| 2025-02-07 | 15.01 | 15.5 | 14.97 | 15.31 | +2.55% | 87,647 | 133,628,224 |
| 2025-02-06 | 14.5 | 14.93 | 14.5 | 14.93 | +2.12% | 47,158 | 69,687,825 |
| 2025-02-05 | 14.6 | 14.72 | 14.36 | 14.62 | +0.97% | 38,328 | 55,813,283 |
| 2025-01-27 | 14.68 | 14.81 | 14.43 | 14.48 | -1.36% | 33,341 | 48,673,950 |
| 2025-01-24 | 14.57 | 14.73 | 14.5 | 14.68 | +0.96% | 32,450 | 47,455,101 |
| 2025-01-23 | 14.89 | 14.92 | 14.54 | 14.54 | -0.48% | 42,618 | 62,878,512 |
| 2025-01-22 | 14.48 | 14.79 | 14.47 | 14.61 | +0.27% | 38,099 | 55,775,414 |
| 2025-01-21 | 14.56 | 14.63 | 14.33 | 14.57 | +0.62% | 31,587 | 45,771,237 |
| 2025-01-20 | 14.2 | 14.54 | 14.2 | 14.48 | +2.26% | 47,206 | 68,117,042 |
| 2025-01-17 | 13.86 | 14.21 | 13.86 | 14.16 | +1.51% | 37,196 | 52,347,777 |
| 2025-01-16 | 14.07 | 14.25 | 13.78 | 13.95 | -0.14% | 42,252 | 59,183,126 |
| 2025-01-15 | 13.98 | 14.09 | 13.83 | 13.97 | -0.07% | 33,550 | 46,949,441 |
| 2025-01-14 | 13.35 | 13.99 | 13.3 | 13.98 | +5.19% | 43,157 | 59,349,892 |
| 2025-01-13 | 13.02 | 13.41 | 12.8 | 13.29 | +0.15% | 32,609 | 42,831,072 |
| 2025-01-10 | 13.8 | 13.9 | 13.26 | 13.27 | -3.98% | 42,078 | 57,365,555 |
| 2025-01-09 | 13.68 | 14.09 | 13.68 | 13.82 | +0.29% | 34,416 | 47,968,832 |
| 2025-01-08 | 13.89 | 13.98 | 13.3 | 13.78 | -1.71% | 49,150 | 67,231,004 |
| 2025-01-07 | 13.54 | 14.04 | 13.41 | 14.02 | +3.77% | 53,877 | 74,075,533 |
| 2025-01-06 | 13.4 | 13.75 | 12.93 | 13.51 | +0.9% | 53,195 | 71,380,924 |
| 2025-01-03 | 14.08 | 14.18 | 13.35 | 13.39 | -4.7% | 57,808 | 79,744,675 |
| 2025-01-02 | 14.43 | 14.68 | 13.87 | 14.05 | -2.7% | 57,023 | 81,487,374 |
| 2024-12-31 | 15.2 | 15.31 | 14.4 | 14.44 | -5.25% | 67,791 | 100,022,477 |
| 2024-12-30 | 15.26 | 15.48 | 14.85 | 15.24 | -0.39% | 50,427 | 76,954,890 |
| 2024-12-27 | 15.13 | 15.45 | 15.08 | 15.3 | +1.26% | 58,550 | 89,730,232 |
| 2024-12-26 | 14.61 | 15.2 | 14.51 | 15.11 | +3.28% | 56,932 | 85,413,706 |
| 2024-12-25 | 15.01 | 15.09 | 14.4 | 14.63 | -2.47% | 56,348 | 82,487,224 |
| 2024-12-24 | 14.78 | 15.28 | 14.77 | 15 | +2.18% | 62,203 | 93,457,043 |
| 2024-12-23 | 15.46 | 15.69 | 14.61 | 14.68 | -4.98% | 70,018 | 105,135,356 |
| 2024-12-20 | 15.21 | 15.61 | 15.18 | 15.45 | +1.11% | 58,382 | 89,965,399 |
| 2024-12-19 | 14.62 | 15.38 | 14.62 | 15.28 | +2.76% | 64,441 | 97,701,696 |
| 2024-12-18 | 14.8 | 15.15 | 14.44 | 14.87 | +0.68% | 59,490 | 88,651,942 |
| 2024-12-17 | 15.05 | 15.39 | 14.65 | 14.77 | -2.76% | 73,010 | 109,344,309 |
| 2024-12-16 | 15.26 | 15.54 | 15.03 | 15.19 | -0.59% | 52,101 | 79,364,739 |
| 2024-12-13 | 15.68 | 15.7 | 15.2 | 15.28 | -3.47% | 90,948 | 140,540,358 |
| 2024-12-12 | 15.59 | 15.99 | 15.45 | 15.83 | +1.47% | 121,441 | 191,609,373 |
| 2024-12-11 | 15.51 | 15.76 | 15.3 | 15.6 | -0.32% | 76,123 | 117,919,333 |
| 2024-12-10 | 15.8 | 15.94 | 15.47 | 15.65 | +1.49% | 94,025 | 147,407,580 |
| 2024-12-09 | 15.37 | 15.51 | 15.2 | 15.42 | +0.52% | 58,901 | 90,639,228 |
| 2024-12-06 | 15.47 | 15.48 | 15.1 | 15.34 | -0.26% | 56,490 | 86,506,181 |
| 2024-12-05 | 14.91 | 15.4 | 14.91 | 15.38 | +2.67% | 61,484 | 93,891,158 |
| 2024-12-04 | 15.29 | 15.3 | 14.91 | 14.98 | -2.03% | 53,306 | 80,541,287 |
| 2024-12-03 | 15.15 | 15.32 | 15.07 | 15.29 | +0.99% | 69,677 | 106,115,423 |
| 2024-12-02 | 14.92 | 15.23 | 14.88 | 15.14 | +1.47% | 55,353 | 83,367,910 |
| 2024-11-29 | 14.58 | 15.09 | 14.46 | 14.92 | +1.91% | 64,726 | 95,980,769 |
| 2024-11-28 | 14.71 | 14.88 | 14.59 | 14.64 | -0.2% | 52,699 | 77,696,615 |
| 2024-11-27 | 14.34 | 14.68 | 13.95 | 14.67 | +1.52% | 55,997 | 80,187,070 |
| 2024-11-26 | 14.6 | 14.98 | 14.38 | 14.45 | -0.89% | 41,973 | 61,618,515 |
| 2024-11-25 | 14.34 | 14.59 | 14.1 | 14.58 | +2.03% | 43,683 | 62,884,943 |
| 2024-11-22 | 15 | 15.04 | 14.26 | 14.29 | -5.18% | 55,974 | 82,367,144 |
| 2024-11-21 | 15.09 | 15.32 | 14.8 | 15.07 | -0.13% | 51,944 | 78,369,898 |
| 2024-11-20 | 14.82 | 15.15 | 14.82 | 15.09 | +1.14% | 43,082 | 64,683,288 |
| 2024-11-19 | 14.3 | 14.93 | 14.3 | 14.92 | +3.97% | 47,368 | 69,261,158 |
| 2024-11-18 | 14.84 | 14.92 | 14.18 | 14.35 | -3.04% | 50,954 | 73,606,759 |
| 2024-11-15 | 15.2 | 15.4 | 14.8 | 14.8 | -2.44% | 50,461 | 76,331,811 |
| 2024-11-14 | 15.61 | 15.78 | 15.13 | 15.17 | -3.19% | 49,556 | 76,516,607 |
| 2024-11-13 | 15.43 | 15.69 | 15.1 | 15.67 | +0.77% | 63,383 | 97,762,744 |
| 2024-11-12 | 15.74 | 15.99 | 15.33 | 15.55 | -1.14% | 84,862 | 133,098,118 |
| 2024-11-11 | 15.32 | 15.76 | 15.3 | 15.73 | +2.14% | 78,054 | 121,569,315 |
| 2024-11-08 | 15.5 | 15.89 | 15.35 | 15.4 | -0.26% | 88,649 | 138,078,305 |
| 2024-11-07 | 15.09 | 15.45 | 14.91 | 15.44 | +2.52% | 79,959 | 122,261,546 |
| 2024-11-06 | 15.44 | 15.5 | 14.95 | 15.06 | -2.52% | 111,290 | 169,154,231 |
| 2024-11-05 | 14.7 | 15.78 | 14.55 | 15.45 | +4.96% | 136,272 | 206,418,643 |
| 2024-11-04 | 13.84 | 14.74 | 13.84 | 14.72 | +6.59% | 87,010 | 125,356,502 |
| 2024-11-01 | 14.51 | 14.58 | 13.77 | 13.81 | -5.86% | 76,527 | 107,807,647 |
| 2024-10-31 | 14.63 | 14.75 | 14.4 | 14.67 | +0.96% | 74,151 | 108,163,953 |
| 2024-10-30 | 14.8 | 14.86 | 14.2 | 14.53 | -1.42% | 80,284 | 116,711,958 |
| 2024-10-29 | 14.88 | 15.27 | 14.66 | 14.74 | +0.89% | 129,024 | 193,082,250 |
| 2024-10-28 | 14.37 | 14.7 | 14.29 | 14.61 | +1.11% | 73,605 | 106,977,457 |
| 2024-10-25 | 14.02 | 14.54 | 14 | 14.45 | +3.29% | 76,262 | 109,241,061 |
| 2024-10-24 | 13.96 | 14.06 | 13.8 | 13.99 | -0.5% | 40,860 | 56,972,043 |
| 2024-10-23 | 14.18 | 14.29 | 14 | 14.06 | -1.26% | 66,664 | 94,271,867 |
| 2024-10-22 | 14.06 | 14.29 | 13.91 | 14.24 | +1.21% | 66,707 | 94,143,399 |
| 2024-10-21 | 13.99 | 14.31 | 13.74 | 14.07 | +1.52% | 108,010 | 151,617,352 |
| 2024-10-18 | 13.36 | 14.15 | 13.3 | 13.86 | +3.43% | 80,797 | 110,848,028 |
| 2024-10-17 | 13.45 | 13.66 | 13.34 | 13.4 | 0% | 47,976 | 64,863,664 |
| 2024-10-16 | 13.16 | 13.52 | 13.12 | 13.4 | -0.15% | 41,786 | 55,871,057 |
| 2024-10-15 | 13.6 | 13.89 | 13.39 | 13.42 | -2.4% | 50,945 | 69,411,822 |
| 2024-10-14 | 13.5 | 13.79 | 13.09 | 13.75 | +2.54% | 56,505 | 76,546,414 |
| 2024-10-11 | 14.08 | 14.08 | 13.17 | 13.41 | -4.76% | 62,035 | 84,141,719 |
| 2024-10-10 | 14.3 | 14.65 | 13.95 | 14.08 | -0.49% | 72,964 | 104,386,285 |
| 2024-10-09 | 15.55 | 15.55 | 14.1 | 14.15 | -14.6% | 138,815 | 207,310,081 |
| 2024-10-08 | 17.07 | 17.39 | 14.61 | 16.57 | +13.49% | 219,120 | 348,998,193 |
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：