股票概览
15.48
-0.45%
-0.07
15.44
开盘价
15.65
最高价
15.24
最低价
24,333
成交量
数据更新至: 2025-03-25
技术指标
16.20
MA5 (5日均线)
16.60
MA10 (10日均线)
16.62
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 | 15.44 | 15.65 | 15.24 | 15.48 | -0.45% | 24,333 | 37,589,503 |
| 2025-03-24 | 16.24 | 16.35 | 15.2 | 15.55 | -4.07% | 57,074 | 89,431,759 |
| 2025-03-21 | 16.86 | 17.07 | 16.13 | 16.21 | -4.76% | 74,917 | 123,099,161 |
| 2025-03-20 | 16.74 | 17.45 | 16.58 | 17.02 | +1.73% | 92,220 | 157,690,624 |
| 2025-03-19 | 16.9 | 17.25 | 16.6 | 16.73 | -1.53% | 65,501 | 110,907,407 |
| 2025-03-18 | 16.7 | 17 | 16.46 | 16.99 | +1.74% | 64,008 | 107,261,493 |
| 2025-03-17 | 16.78 | 16.93 | 16.52 | 16.7 | -0.6% | 44,323 | 73,960,135 |
| 2025-03-14 | 16.95 | 16.98 | 16.42 | 16.8 | -0.88% | 48,769 | 81,487,043 |
| 2025-03-13 | 17.45 | 17.63 | 16.52 | 16.95 | -3.69% | 71,850 | 121,792,302 |
| 2025-03-12 | 16.92 | 17.87 | 16.85 | 17.6 | +4.08% | 96,319 | 167,570,455 |
| 2025-03-11 | 16.8 | 16.94 | 16.44 | 16.91 | -0.94% | 67,407 | 112,713,616 |
| 2025-03-10 | 16.38 | 17.38 | 16.2 | 17.07 | +4.4% | 104,015 | 175,050,537 |
| 2025-03-07 | 16.5 | 16.67 | 16.24 | 16.35 | -0.73% | 48,009 | 78,941,753 |
| 2025-03-06 | 16.56 | 16.79 | 16.42 | 16.47 | -0.18% | 45,675 | 75,797,190 |
| 2025-03-05 | 16.31 | 16.56 | 16.1 | 16.5 | +0.86% | 43,254 | 70,849,722 |
| 2025-03-04 | 15.81 | 16.47 | 15.7 | 16.36 | +2.7% | 49,459 | 79,781,621 |
| 2025-03-03 | 16.3 | 16.49 | 15.8 | 15.93 | -2.03% | 52,830 | 85,302,965 |
| 2025-02-28 | 17.32 | 17.65 | 16.12 | 16.26 | -5.36% | 84,956 | 141,641,088 |
| 2025-02-27 | 17.43 | 17.75 | 16.93 | 17.18 | -1.26% | 74,070 | 128,367,523 |
| 2025-02-26 | 17.5 | 17.58 | 17.22 | 17.4 | -1.3% | 80,539 | 139,958,213 |
| 2025-02-25 | 17.3 | 17.75 | 17.2 | 17.63 | +0.46% | 60,718 | 106,466,068 |
| 2025-02-24 | 18.03 | 18.18 | 17.3 | 17.55 | -4.57% | 100,951 | 178,163,271 |
| 2025-02-21 | 17.6 | 18.45 | 17.52 | 18.39 | +4.37% | 136,044 | 246,360,421 |
| 2025-02-20 | 17.7 | 18.15 | 17.31 | 17.62 | -0.17% | 108,166 | 190,244,008 |
| 2025-02-19 | 15.58 | 17.73 | 15.58 | 17.65 | +12.13% | 189,387 | 321,883,476 |
| 2025-02-18 | 16.28 | 16.28 | 15.68 | 15.74 | -3.32% | 61,453 | 97,936,553 |
| 2025-02-17 | 16.58 | 16.58 | 15.91 | 16.28 | -2.51% | 102,981 | 166,724,357 |
| 2025-02-14 | 16.4 | 17.02 | 16.37 | 16.7 | +2.08% | 116,560 | 195,618,606 |
| 2025-02-13 | 16.21 | 16.85 | 15.99 | 16.36 | +0.43% | 98,555 | 162,314,468 |
| 2025-02-12 | 16.17 | 16.53 | 15.9 | 16.29 | +0.56% | 65,109 | 105,345,376 |
| 2025-02-11 | 16.18 | 16.85 | 16.06 | 16.2 | +0.12% | 91,528 | 150,086,878 |
| 2025-02-10 | 15.65 | 16.36 | 15.4 | 16.18 | +3.45% | 98,559 | 157,210,549 |
| 2025-02-07 | 15.79 | 16 | 15.4 | 15.64 | -1.08% | 73,793 | 116,041,834 |
| 2025-02-06 | 14.88 | 15.82 | 14.75 | 15.81 | +6.25% | 78,864 | 122,272,252 |
| 2025-02-05 | 15.06 | 15.13 | 14.77 | 14.88 | -0.6% | 43,477 | 64,854,381 |
| 2025-01-27 | 15.15 | 15.4 | 14.94 | 14.97 | -1.51% | 43,600 | 66,121,369 |
| 2025-01-24 | 14.7 | 15.3 | 14.6 | 15.2 | +2.84% | 52,918 | 79,217,159 |
| 2025-01-23 | 14.8 | 15.15 | 14.74 | 14.78 | -0.07% | 52,113 | 77,646,889 |
| 2025-01-22 | 15.14 | 15.27 | 14.78 | 14.79 | -2.76% | 45,400 | 68,009,982 |
| 2025-01-21 | 15.01 | 15.4 | 14.95 | 15.21 | +1.4% | 51,853 | 78,622,151 |
| 2025-01-20 | 15.39 | 15.58 | 14.93 | 15 | -2.6% | 69,629 | 105,511,684 |
| 2025-01-17 | 15.08 | 15.99 | 14.78 | 15.4 | +3.77% | 103,889 | 158,511,923 |
| 2025-01-16 | 15.32 | 15.32 | 14.65 | 14.84 | -2.24% | 62,355 | 93,166,095 |
| 2025-01-15 | 14.96 | 15.25 | 14.9 | 15.18 | +1.13% | 57,780 | 86,984,809 |
| 2025-01-14 | 14.78 | 15.15 | 14.5 | 15.01 | +3.09% | 80,767 | 120,601,823 |
| 2025-01-13 | 13.3 | 14.64 | 13.04 | 14.56 | +7.61% | 89,596 | 126,232,654 |
| 2025-01-10 | 13.8 | 14.12 | 13.53 | 13.53 | -1.96% | 43,398 | 60,078,983 |
| 2025-01-09 | 13.54 | 13.85 | 13.4 | 13.8 | +1.17% | 43,748 | 59,698,404 |
| 2025-01-08 | 13.76 | 13.96 | 13.06 | 13.64 | -1.37% | 41,742 | 56,454,563 |
| 2025-01-07 | 13.4 | 13.85 | 13.24 | 13.83 | +3.75% | 35,915 | 48,798,157 |
| 2025-01-06 | 13.41 | 13.82 | 12.91 | 13.33 | -1.55% | 41,422 | 55,392,636 |
| 2025-01-03 | 14.16 | 14.55 | 13.44 | 13.54 | -5.18% | 57,603 | 80,528,281 |
| 2025-01-02 | 14.5 | 14.78 | 14 | 14.28 | -0.56% | 62,731 | 90,371,183 |
| 2024-12-31 | 15.01 | 15.18 | 14.3 | 14.36 | -4.07% | 71,106 | 104,446,683 |
| 2024-12-30 | 13.81 | 15.54 | 13.33 | 14.97 | +7.85% | 132,298 | 193,581,924 |
| 2024-12-27 | 13.96 | 14.17 | 13.82 | 13.88 | -0.14% | 35,303 | 49,365,878 |
| 2024-12-26 | 13.53 | 14.11 | 13.43 | 13.9 | +2.73% | 42,744 | 59,560,320 |
| 2024-12-25 | 13.78 | 13.81 | 13.17 | 13.53 | -2.03% | 38,869 | 52,319,633 |
| 2024-12-24 | 13.86 | 14.23 | 13.58 | 13.81 | +0.07% | 44,587 | 61,649,707 |
| 2024-12-23 | 14.8 | 14.93 | 13.7 | 13.8 | -6.82% | 62,431 | 87,792,076 |
| 2024-12-20 | 14.57 | 14.99 | 14.47 | 14.81 | +2% | 35,677 | 52,840,159 |
| 2024-12-19 | 14.42 | 14.59 | 14.2 | 14.52 | -0.75% | 38,945 | 56,034,531 |
| 2024-12-18 | 14.73 | 14.9 | 14.27 | 14.63 | -0.61% | 50,080 | 73,067,647 |
| 2024-12-17 | 15.35 | 15.43 | 14.66 | 14.72 | -4.54% | 56,201 | 83,922,643 |
| 2024-12-16 | 15.65 | 15.88 | 15.3 | 15.42 | -1.47% | 45,795 | 71,245,230 |
| 2024-12-13 | 16.05 | 16.39 | 15.65 | 15.65 | -3.28% | 75,073 | 119,470,546 |
| 2024-12-12 | 15.87 | 16.48 | 15.71 | 16.18 | +2.15% | 105,913 | 171,452,637 |
| 2024-12-11 | 15.39 | 16.01 | 15.3 | 15.84 | +2.13% | 73,256 | 114,613,323 |
| 2024-12-10 | 15.93 | 16.05 | 15.42 | 15.51 | -0.7% | 89,826 | 141,735,634 |
| 2024-12-09 | 15.78 | 16.02 | 15.39 | 15.62 | -1.14% | 61,238 | 95,750,422 |
| 2024-12-06 | 16.04 | 16.08 | 15.48 | 15.8 | -0.75% | 69,243 | 108,545,635 |
| 2024-12-05 | 15.9 | 16.14 | 15.76 | 15.92 | 0% | 66,665 | 106,312,028 |
| 2024-12-04 | 15.76 | 16.33 | 15.56 | 15.92 | +1.02% | 94,887 | 151,259,115 |
| 2024-12-03 | 15.8 | 16.09 | 15.6 | 15.76 | -0.44% | 64,556 | 101,966,597 |
| 2024-12-02 | 15.39 | 15.87 | 15.39 | 15.83 | +2.93% | 80,568 | 126,263,341 |
| 2024-11-29 | 14.85 | 15.45 | 14.64 | 15.38 | +2.74% | 72,260 | 109,808,812 |
| 2024-11-28 | 15.07 | 15.23 | 14.93 | 14.97 | -1.06% | 46,316 | 69,745,956 |
| 2024-11-27 | 15 | 15.14 | 14.32 | 15.13 | -0.2% | 57,362 | 84,455,002 |
| 2024-11-26 | 15.46 | 15.61 | 15.09 | 15.16 | -2.76% | 70,457 | 107,772,758 |
| 2024-11-25 | 14.72 | 15.63 | 14.72 | 15.59 | +5.91% | 109,337 | 167,054,568 |
| 2024-11-22 | 15.59 | 15.76 | 14.66 | 14.72 | -3.29% | 88,963 | 136,057,099 |
| 2024-11-21 | 15.18 | 15.37 | 14.88 | 15.22 | -0.26% | 52,133 | 79,103,008 |
| 2024-11-20 | 14.99 | 15.35 | 14.89 | 15.26 | +1.73% | 55,569 | 84,579,990 |
| 2024-11-19 | 14.43 | 15 | 14.4 | 15 | +3.81% | 49,827 | 73,273,451 |
| 2024-11-18 | 15.06 | 15.29 | 14.25 | 14.45 | -3.86% | 67,790 | 98,457,084 |
| 2024-11-15 | 15.23 | 15.6 | 15.01 | 15.03 | -2.4% | 58,802 | 90,216,735 |
| 2024-11-14 | 15.98 | 16.19 | 15.38 | 15.4 | -3.02% | 58,718 | 92,360,610 |
| 2024-11-13 | 15.8 | 15.99 | 15.35 | 15.88 | -0.75% | 84,558 | 132,595,668 |
| 2024-11-12 | 16.44 | 16.56 | 15.83 | 16 | -3.56% | 114,814 | 185,485,777 |
| 2024-11-11 | 15.82 | 16.75 | 15.6 | 16.59 | +4.93% | 148,092 | 241,996,244 |
| 2024-11-08 | 15.81 | 16.28 | 15.45 | 15.81 | +0.06% | 155,932 | 247,450,646 |
| 2024-11-07 | 14.91 | 16 | 14.83 | 15.8 | +4.77% | 176,824 | 275,266,043 |
| 2024-11-06 | 14.99 | 15.36 | 14.82 | 15.08 | +0.87% | 154,417 | 233,855,875 |
| 2024-11-05 | 14.88 | 14.95 | 14.4 | 14.95 | +1.56% | 158,621 | 235,067,442 |
| 2024-11-04 | 13.14 | 15 | 13.14 | 14.72 | +11.94% | 190,830 | 271,204,462 |
| 2024-11-01 | 14.09 | 14.09 | 13.12 | 13.15 | -6.67% | 95,274 | 128,230,212 |
| 2024-10-31 | 13.95 | 14.23 | 13.81 | 14.09 | +0.79% | 74,252 | 104,350,231 |
| 2024-10-30 | 14.05 | 14.32 | 13.83 | 13.98 | -0.85% | 75,470 | 105,960,087 |
| 2024-10-29 | 14.4 | 14.61 | 14.07 | 14.1 | -2.56% | 100,197 | 142,901,702 |
| 2024-10-28 | 14.84 | 14.84 | 14.4 | 14.47 | -1.63% | 102,457 | 149,314,845 |
| 2024-10-25 | 14.67 | 15.04 | 14.36 | 14.71 | +1.24% | 87,039 | 128,109,430 |
| 2024-10-24 | 14.5 | 14.85 | 14.45 | 14.53 | -0.82% | 66,814 | 97,504,671 |
| 2024-10-23 | 14.99 | 15.23 | 14.55 | 14.65 | -1.28% | 125,681 | 187,842,959 |
| 2024-10-22 | 14.8 | 15.3 | 14.63 | 14.84 | +1.85% | 136,892 | 204,970,241 |
| 2024-10-21 | 14.52 | 14.79 | 14.46 | 14.57 | +1.25% | 107,748 | 157,516,484 |
| 2024-10-18 | 13.74 | 14.68 | 13.68 | 14.39 | +3.82% | 119,559 | 170,391,265 |
| 2024-10-17 | 13.91 | 14.45 | 13.83 | 13.86 | -1% | 93,193 | 131,743,343 |
| 2024-10-16 | 13.41 | 14.51 | 13.37 | 14 | +2.12% | 100,261 | 139,608,219 |
| 2024-10-15 | 13.66 | 14.08 | 13.41 | 13.71 | +0.07% | 87,306 | 120,371,699 |
| 2024-10-14 | 13.52 | 13.75 | 13.09 | 13.7 | +2.93% | 81,839 | 110,262,526 |
| 2024-10-11 | 13.92 | 13.98 | 13.13 | 13.31 | -5.33% | 89,442 | 120,396,883 |
| 2024-10-10 | 14.3 | 14.7 | 13.67 | 14.06 | +0.64% | 115,572 | 164,040,232 |
| 2024-10-09 | 15.6 | 15.8 | 13.97 | 13.97 | -14.87% | 187,288 | 281,407,309 |
| 2024-10-08 | 17.09 | 17.1 | 14.71 | 16.41 | +13.96% | 262,259 | 420,647,303 |
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：