股票概览
15.98
+0.19%
+0.03
15.86
开盘价
16.01
最高价
15.64
最低价
106,040
成交量
数据更新至: 2025-03-25
技术指标
15.99
MA5 (5日均线)
15.93
MA10 (10日均线)
15.65
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 | 15.86 | 16.01 | 15.64 | 15.98 | +0.19% | 106,040 | 167,359,658 |
| 2025-03-24 | 16.32 | 16.77 | 15.72 | 15.95 | +1.27% | 259,958 | 420,235,764 |
| 2025-03-21 | 15.97 | 16.28 | 15.67 | 15.75 | -1.38% | 138,631 | 221,166,348 |
| 2025-03-20 | 16.33 | 16.34 | 15.92 | 15.97 | -2.14% | 113,332 | 182,021,072 |
| 2025-03-19 | 16.44 | 16.58 | 16.23 | 16.32 | -1.09% | 122,241 | 199,818,070 |
| 2025-03-18 | 16.49 | 16.99 | 16.35 | 16.5 | +0.12% | 202,213 | 335,907,640 |
| 2025-03-17 | 15.94 | 16.8 | 15.8 | 16.48 | +4.17% | 280,298 | 458,927,146 |
| 2025-03-14 | 15.25 | 15.88 | 15.22 | 15.82 | +3.87% | 245,652 | 383,590,560 |
| 2025-03-13 | 15.29 | 15.45 | 15.08 | 15.23 | -0.13% | 90,504 | 137,499,659 |
| 2025-03-12 | 15.35 | 15.42 | 15.21 | 15.25 | -0.26% | 85,617 | 130,872,292 |
| 2025-03-11 | 15.14 | 15.31 | 15.08 | 15.29 | -0.13% | 83,228 | 126,268,950 |
| 2025-03-10 | 15.35 | 15.51 | 15.16 | 15.31 | +0.07% | 101,949 | 155,971,492 |
| 2025-03-07 | 15.59 | 15.62 | 15.21 | 15.3 | -2.42% | 116,831 | 179,744,561 |
| 2025-03-06 | 15.25 | 15.72 | 15.21 | 15.68 | +3.57% | 181,105 | 281,535,478 |
| 2025-03-05 | 15.45 | 15.45 | 15 | 15.14 | -2.01% | 104,336 | 157,607,451 |
| 2025-03-04 | 15.25 | 15.48 | 15.14 | 15.45 | +1.05% | 84,082 | 129,183,781 |
| 2025-03-03 | 15.03 | 15.47 | 15 | 15.29 | +1.8% | 130,128 | 199,258,356 |
| 2025-02-28 | 15.55 | 15.66 | 14.98 | 15.02 | -3.59% | 150,924 | 230,709,448 |
| 2025-02-27 | 15.57 | 15.67 | 15.35 | 15.58 | -0.19% | 118,791 | 184,365,982 |
| 2025-02-26 | 15.43 | 15.63 | 15.27 | 15.61 | +1.5% | 139,353 | 214,724,321 |
| 2025-02-25 | 15.45 | 15.55 | 15.35 | 15.38 | -1.35% | 96,475 | 148,900,807 |
| 2025-02-24 | 15.89 | 15.93 | 15.54 | 15.59 | -1.89% | 135,670 | 212,678,692 |
| 2025-02-21 | 15.68 | 16.23 | 15.56 | 15.89 | +1.21% | 146,787 | 232,460,612 |
| 2025-02-20 | 15.59 | 15.94 | 15.48 | 15.7 | +0.83% | 124,917 | 196,772,186 |
| 2025-02-19 | 15.52 | 15.68 | 15.33 | 15.57 | +0.39% | 99,049 | 153,496,772 |
| 2025-02-18 | 15.83 | 15.94 | 15.45 | 15.51 | -2.7% | 119,550 | 187,255,629 |
| 2025-02-17 | 15.91 | 16.31 | 15.81 | 15.94 | +0.69% | 168,235 | 269,763,320 |
| 2025-02-14 | 15.4 | 15.94 | 15.37 | 15.83 | +2.66% | 176,837 | 278,465,612 |
| 2025-02-13 | 15.52 | 15.67 | 15.41 | 15.42 | -1.22% | 85,498 | 132,811,327 |
| 2025-02-12 | 15.51 | 15.62 | 15.38 | 15.61 | +0.58% | 86,944 | 134,696,204 |
| 2025-02-11 | 15.9 | 15.94 | 15.41 | 15.52 | -2.45% | 115,691 | 180,003,275 |
| 2025-02-10 | 15.4 | 15.93 | 15.35 | 15.91 | +3.38% | 174,362 | 273,440,511 |
| 2025-02-07 | 14.99 | 15.56 | 14.95 | 15.39 | +2.87% | 198,762 | 304,256,954 |
| 2025-02-06 | 14.68 | 15.04 | 14.51 | 14.96 | +1.36% | 112,886 | 167,638,653 |
| 2025-02-05 | 14.53 | 14.76 | 14.46 | 14.76 | +2.71% | 99,489 | 145,756,830 |
| 2025-01-27 | 14.59 | 14.78 | 14.37 | 14.37 | -1.1% | 95,159 | 138,199,484 |
| 2025-01-24 | 14.52 | 14.71 | 14.44 | 14.53 | 0% | 110,460 | 160,977,774 |
| 2025-01-23 | 14.78 | 15.06 | 14.52 | 14.53 | -1.09% | 134,968 | 199,540,665 |
| 2025-01-22 | 14.88 | 14.91 | 14.55 | 14.69 | -1.67% | 88,156 | 129,177,852 |
| 2025-01-21 | 15.06 | 15.12 | 14.77 | 14.94 | -0.53% | 94,311 | 140,302,399 |
| 2025-01-20 | 15.18 | 15.3 | 14.98 | 15.02 | -0.46% | 105,721 | 159,711,632 |
| 2025-01-17 | 15.09 | 15.22 | 14.95 | 15.09 | 0% | 85,372 | 128,830,577 |
| 2025-01-16 | 15.09 | 15.38 | 14.96 | 15.09 | -0.4% | 92,599 | 140,433,698 |
| 2025-01-15 | 15.33 | 15.36 | 15.02 | 15.15 | -1.37% | 84,145 | 127,350,638 |
| 2025-01-14 | 14.95 | 15.38 | 14.88 | 15.36 | +2.88% | 162,163 | 245,722,564 |
| 2025-01-13 | 14.57 | 14.94 | 14.48 | 14.93 | +2.12% | 110,070 | 162,453,600 |
| 2025-01-10 | 14.95 | 15.1 | 14.58 | 14.62 | -2.34% | 117,469 | 173,951,429 |
| 2025-01-09 | 15.11 | 15.31 | 14.87 | 14.97 | -1.32% | 154,398 | 232,785,223 |
| 2025-01-08 | 15.8 | 15.85 | 14.94 | 15.17 | -4.47% | 248,587 | 379,310,426 |
| 2025-01-07 | 16.2 | 16.24 | 15.72 | 15.88 | -1.98% | 115,822 | 184,385,458 |
| 2025-01-06 | 16.02 | 16.48 | 16.01 | 16.2 | +0.75% | 111,859 | 181,215,446 |
| 2025-01-03 | 16.39 | 16.69 | 16 | 16.08 | -1.89% | 112,170 | 183,470,189 |
| 2025-01-02 | 17.14 | 17.2 | 16.26 | 16.39 | -4.43% | 138,687 | 231,383,538 |
| 2024-12-31 | 17.73 | 17.79 | 17.09 | 17.15 | -3.27% | 81,276 | 141,048,029 |
| 2024-12-30 | 17.75 | 17.84 | 17.56 | 17.73 | -0.11% | 57,236 | 101,120,750 |
| 2024-12-27 | 17.63 | 17.96 | 17.53 | 17.75 | +0.74% | 62,514 | 111,175,356 |
| 2024-12-26 | 17.57 | 17.81 | 17.57 | 17.62 | +0.06% | 50,090 | 88,697,535 |
| 2024-12-25 | 17.98 | 18.02 | 17.43 | 17.61 | -1.23% | 71,561 | 126,115,544 |
| 2024-12-24 | 17.72 | 17.96 | 17.72 | 17.83 | +0.45% | 53,652 | 95,714,848 |
| 2024-12-23 | 18.16 | 18.21 | 17.7 | 17.75 | -2.2% | 74,794 | 133,859,431 |
| 2024-12-20 | 18.01 | 18.31 | 17.96 | 18.15 | +0.78% | 60,293 | 109,561,223 |
| 2024-12-19 | 17.93 | 18.08 | 17.65 | 18.01 | -0.77% | 97,782 | 174,670,462 |
| 2024-12-18 | 18.31 | 18.34 | 18.1 | 18.15 | -0.33% | 70,600 | 128,415,425 |
| 2024-12-17 | 18.41 | 18.44 | 18.1 | 18.21 | -1.09% | 85,437 | 155,734,036 |
| 2024-12-16 | 18.6 | 18.74 | 18.25 | 18.41 | -1.55% | 115,590 | 212,769,430 |
| 2024-12-13 | 19 | 19 | 18.55 | 18.7 | -2.3% | 190,831 | 356,805,233 |
| 2024-12-12 | 19.26 | 19.28 | 18.74 | 19.14 | -0.57% | 171,407 | 325,057,729 |
| 2024-12-11 | 19.2 | 19.58 | 19.13 | 19.25 | -0.16% | 132,426 | 256,097,111 |
| 2024-12-10 | 19.69 | 20.33 | 19.23 | 19.28 | +1.21% | 188,100 | 370,940,030 |
| 2024-12-09 | 19.58 | 19.68 | 18.87 | 19.05 | -1.24% | 136,905 | 262,588,204 |
| 2024-12-06 | 18.62 | 19.51 | 18.62 | 19.29 | +3.65% | 168,559 | 322,221,327 |
| 2024-12-05 | 18.52 | 18.71 | 18.5 | 18.61 | 0% | 62,069 | 115,488,350 |
| 2024-12-04 | 18.61 | 18.89 | 18.47 | 18.61 | -2% | 96,562 | 180,396,276 |
| 2024-12-03 | 18.9 | 19.12 | 18.61 | 18.99 | +0.48% | 113,937 | 215,061,736 |
| 2024-12-02 | 18.54 | 19.08 | 18.4 | 18.9 | +1.94% | 104,513 | 196,939,842 |
| 2024-11-29 | 18.4 | 18.85 | 18.16 | 18.54 | +1.37% | 108,307 | 200,348,837 |
| 2024-11-28 | 18.51 | 18.62 | 18.29 | 18.29 | -1.14% | 76,449 | 140,822,262 |
| 2024-11-27 | 18.05 | 18.53 | 17.93 | 18.5 | +1.65% | 93,796 | 170,885,585 |
| 2024-11-26 | 18.25 | 18.56 | 18.15 | 18.2 | -0.55% | 80,963 | 148,289,507 |
| 2024-11-25 | 18.15 | 18.34 | 18 | 18.3 | +1.1% | 93,382 | 169,459,764 |
| 2024-11-22 | 18.93 | 18.93 | 18.08 | 18.1 | -4.99% | 151,440 | 280,023,656 |
| 2024-11-21 | 19.05 | 19.41 | 18.84 | 19.05 | -0.99% | 114,871 | 219,544,643 |
| 2024-11-20 | 18.89 | 19.42 | 18.85 | 19.24 | +1.05% | 111,719 | 214,321,763 |
| 2024-11-19 | 18.77 | 19.07 | 18.35 | 19.04 | +2.31% | 123,386 | 231,369,394 |
| 2024-11-18 | 19.25 | 19.3 | 18.51 | 18.61 | -2.72% | 137,083 | 258,319,954 |
| 2024-11-15 | 19.7 | 19.82 | 19.13 | 19.13 | -2.75% | 140,255 | 272,171,889 |
| 2024-11-14 | 20.4 | 20.43 | 19.63 | 19.67 | -3.81% | 146,752 | 292,934,623 |
| 2024-11-13 | 20.69 | 21.05 | 19.99 | 20.45 | -1.26% | 198,892 | 405,616,965 |
| 2024-11-12 | 20.72 | 21.39 | 20.5 | 20.71 | -0.1% | 312,407 | 656,079,661 |
| 2024-11-11 | 19.45 | 20.87 | 19.41 | 20.73 | +5.39% | 320,758 | 646,295,922 |
| 2024-11-08 | 20.1 | 20.46 | 19.65 | 19.67 | -1.16% | 217,366 | 434,963,610 |
| 2024-11-07 | 19.15 | 19.93 | 19.01 | 19.9 | +3% | 194,290 | 382,792,104 |
| 2024-11-06 | 19.2 | 19.73 | 19.15 | 19.32 | +0.78% | 223,443 | 434,727,954 |
| 2024-11-05 | 18.6 | 19.28 | 18.4 | 19.17 | +2.95% | 189,597 | 360,117,104 |
| 2024-11-04 | 18.28 | 18.71 | 18.27 | 18.62 | +1.97% | 105,756 | 195,593,826 |
| 2024-11-01 | 18.75 | 18.84 | 18.2 | 18.26 | -3.03% | 166,282 | 306,512,661 |
| 2024-10-31 | 18.68 | 19.04 | 18.54 | 18.83 | +0.8% | 164,606 | 309,535,853 |
| 2024-10-30 | 19.1 | 19.2 | 18.44 | 18.68 | -2.76% | 200,365 | 376,185,425 |
| 2024-10-29 | 20.71 | 20.77 | 19.1 | 19.21 | -6.97% | 379,662 | 749,068,775 |
| 2024-10-28 | 19.2 | 21.16 | 19.12 | 20.65 | +9.26% | 390,061 | 784,430,345 |
| 2024-10-25 | 18.5 | 19.06 | 18.25 | 18.9 | +1.83% | 210,718 | 393,132,928 |
| 2024-10-24 | 18.3 | 19.26 | 18.22 | 18.56 | +1.09% | 274,295 | 515,879,015 |
| 2024-10-23 | 18.24 | 18.6 | 18.06 | 18.36 | +1.05% | 162,976 | 298,027,027 |
| 2024-10-22 | 18.15 | 18.42 | 17.95 | 18.17 | -0.33% | 146,802 | 266,330,434 |
| 2024-10-21 | 18.26 | 18.69 | 17.98 | 18.23 | -0.16% | 191,723 | 350,976,490 |
| 2024-10-18 | 17.06 | 19 | 17.06 | 18.26 | +5.86% | 259,169 | 465,090,696 |
| 2024-10-17 | 17.58 | 17.94 | 17.2 | 17.25 | -0.92% | 157,025 | 276,658,217 |
| 2024-10-16 | 17 | 17.65 | 16.95 | 17.41 | -0.29% | 159,924 | 277,455,163 |
| 2024-10-15 | 17.98 | 18.25 | 17.36 | 17.46 | -3.22% | 190,502 | 339,681,767 |
| 2024-10-14 | 18.2 | 18.33 | 17.45 | 18.04 | +0.45% | 198,146 | 354,116,676 |
| 2024-10-11 | 19.32 | 19.35 | 17.63 | 17.96 | -8.18% | 256,975 | 470,803,285 |
| 2024-10-10 | 19.89 | 20.6 | 19.2 | 19.56 | -1.66% | 261,992 | 520,234,347 |
| 2024-10-09 | 21.4 | 22.12 | 19.89 | 19.89 | -13.52% | 440,342 | 923,662,959 |
| 2024-10-08 | 23.45 | 23.45 | 20.59 | 23 | +17.53% | 634,612 | 1,416,241,156 |
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：