股票概览
14.59
-3.89%
-0.59
15.22
开盘价
15.22
最高价
14.28
最低价
49,615
成交量
数据更新至: 2025-03-25
技术指标
15.25
MA5 (5日均线)
15.29
MA10 (10日均线)
15.30
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 | 15.22 | 15.22 | 14.28 | 14.59 | -3.89% | 49,615 | 72,808,850 |
| 2025-03-24 | 15.35 | 15.96 | 14.94 | 15.18 | -1.68% | 69,334 | 106,788,516 |
| 2025-03-21 | 15.42 | 15.75 | 15.28 | 15.44 | -0.06% | 49,852 | 77,413,764 |
| 2025-03-20 | 15.73 | 15.8 | 15.38 | 15.45 | -0.9% | 36,239 | 56,254,534 |
| 2025-03-19 | 15.7 | 15.95 | 15.53 | 15.59 | -0.89% | 40,404 | 63,445,146 |
| 2025-03-18 | 15.62 | 15.87 | 15.39 | 15.73 | +1.35% | 61,290 | 95,858,774 |
| 2025-03-17 | 15.24 | 15.66 | 15.19 | 15.52 | +1.84% | 54,247 | 83,863,330 |
| 2025-03-14 | 14.92 | 15.27 | 14.86 | 15.24 | +1.94% | 43,684 | 66,025,051 |
| 2025-03-13 | 15.1 | 15.23 | 14.68 | 14.95 | -1.58% | 53,268 | 79,449,971 |
| 2025-03-12 | 15.42 | 15.5 | 15.17 | 15.19 | -1.62% | 59,909 | 91,346,247 |
| 2025-03-11 | 15.37 | 15.65 | 15.2 | 15.44 | -1.91% | 67,674 | 104,155,006 |
| 2025-03-10 | 14.98 | 16.43 | 14.98 | 15.74 | +5.43% | 127,609 | 201,013,383 |
| 2025-03-07 | 15.1 | 15.19 | 14.87 | 14.93 | -1.71% | 34,208 | 51,331,947 |
| 2025-03-06 | 15.08 | 15.3 | 14.96 | 15.19 | +1.2% | 37,907 | 57,533,536 |
| 2025-03-05 | 15.13 | 15.27 | 14.79 | 15.01 | -1.38% | 34,995 | 52,298,680 |
| 2025-03-04 | 15.25 | 15.25 | 15.05 | 15.22 | -0.59% | 38,534 | 58,332,547 |
| 2025-03-03 | 15.12 | 15.54 | 14.96 | 15.31 | +1.12% | 55,567 | 85,136,280 |
| 2025-02-28 | 15.47 | 15.71 | 15.1 | 15.14 | -2.13% | 54,106 | 83,633,707 |
| 2025-02-27 | 15.56 | 15.99 | 15.3 | 15.47 | -1.02% | 58,629 | 91,494,826 |
| 2025-02-26 | 15.58 | 16.27 | 15.42 | 15.63 | -0.57% | 83,987 | 132,271,159 |
| 2025-02-25 | 15.36 | 15.97 | 15.19 | 15.72 | +1.03% | 91,673 | 142,565,680 |
| 2025-02-24 | 15.1 | 15.6 | 15.08 | 15.56 | +2.5% | 66,224 | 102,069,692 |
| 2025-02-21 | 15.34 | 15.38 | 14.83 | 15.18 | 0% | 44,841 | 67,444,317 |
| 2025-02-20 | 15.12 | 15.28 | 15 | 15.18 | -0.39% | 36,295 | 54,914,118 |
| 2025-02-19 | 15.12 | 15.29 | 15.05 | 15.24 | +1.06% | 42,708 | 64,803,653 |
| 2025-02-18 | 15.65 | 15.69 | 14.95 | 15.08 | -4.38% | 59,556 | 91,230,384 |
| 2025-02-17 | 15.97 | 15.98 | 15.6 | 15.77 | -0.82% | 72,340 | 114,242,092 |
| 2025-02-14 | 15.62 | 16.51 | 15.28 | 15.9 | +2.85% | 103,734 | 165,025,731 |
| 2025-02-13 | 15.38 | 16.1 | 15.07 | 15.46 | +2.59% | 104,737 | 162,556,794 |
| 2025-02-12 | 14.96 | 15.09 | 14.8 | 15.07 | +0.74% | 32,446 | 48,580,067 |
| 2025-02-11 | 15.14 | 15.2 | 14.86 | 14.96 | -1.12% | 29,990 | 44,840,631 |
| 2025-02-10 | 14.95 | 15.15 | 14.9 | 15.13 | +1.61% | 40,764 | 61,320,193 |
| 2025-02-07 | 14.6 | 15.05 | 14.6 | 14.89 | +1.43% | 49,182 | 73,066,762 |
| 2025-02-06 | 14.4 | 14.69 | 14.14 | 14.68 | +1.03% | 43,335 | 62,559,852 |
| 2025-02-05 | 14.48 | 14.59 | 14.28 | 14.53 | +1.82% | 29,643 | 42,908,348 |
| 2025-01-27 | 14.35 | 14.68 | 14.23 | 14.27 | -0.21% | 29,230 | 42,370,680 |
| 2025-01-24 | 14.2 | 14.33 | 14.1 | 14.3 | +0.63% | 25,994 | 36,974,149 |
| 2025-01-23 | 14.5 | 14.68 | 14.21 | 14.21 | +0.07% | 33,998 | 49,216,344 |
| 2025-01-22 | 14.32 | 14.59 | 14.13 | 14.2 | -1.73% | 34,053 | 48,741,850 |
| 2025-01-21 | 14.63 | 15.41 | 14.33 | 14.45 | -0.96% | 54,675 | 81,054,460 |
| 2025-01-20 | 14.5 | 14.79 | 14.3 | 14.59 | +1.89% | 33,600 | 49,027,625 |
| 2025-01-17 | 14.43 | 14.43 | 14.12 | 14.32 | +0.28% | 20,459 | 29,271,964 |
| 2025-01-16 | 14.3 | 14.44 | 14.06 | 14.28 | +1.13% | 28,853 | 41,251,609 |
| 2025-01-15 | 14.23 | 14.35 | 14.05 | 14.12 | -1.05% | 27,503 | 39,000,409 |
| 2025-01-14 | 13.68 | 14.28 | 13.68 | 14.27 | +4.85% | 34,648 | 48,619,210 |
| 2025-01-13 | 13.36 | 13.68 | 13.1 | 13.61 | +0.89% | 20,750 | 27,902,580 |
| 2025-01-10 | 14.12 | 14.2 | 13.48 | 13.49 | -4.73% | 34,477 | 47,680,414 |
| 2025-01-09 | 14.17 | 14.34 | 13.98 | 14.16 | -0.07% | 27,837 | 39,589,008 |
| 2025-01-08 | 14.25 | 14.43 | 13.76 | 14.17 | -1.46% | 34,555 | 48,778,240 |
| 2025-01-07 | 13.98 | 14.39 | 13.88 | 14.38 | +2.93% | 33,802 | 47,792,583 |
| 2025-01-06 | 14.3 | 14.57 | 13.6 | 13.97 | -2.17% | 40,928 | 57,436,394 |
| 2025-01-03 | 15.2 | 15.38 | 14.23 | 14.28 | -6.42% | 65,877 | 96,759,402 |
| 2025-01-02 | 16.18 | 16.5 | 15.21 | 15.26 | -5.33% | 72,926 | 115,284,344 |
| 2024-12-31 | 15.43 | 16.72 | 15.43 | 16.12 | +3.87% | 105,362 | 169,214,563 |
| 2024-12-30 | 15.21 | 15.52 | 14.89 | 15.52 | +1.57% | 39,853 | 61,003,629 |
| 2024-12-27 | 15.15 | 15.46 | 15.14 | 15.28 | +0.79% | 30,549 | 46,885,647 |
| 2024-12-26 | 14.88 | 15.26 | 14.88 | 15.16 | +1.4% | 28,563 | 43,194,574 |
| 2024-12-25 | 15.21 | 15.26 | 14.75 | 14.95 | -2.42% | 41,327 | 61,767,976 |
| 2024-12-24 | 15.7 | 15.89 | 15.05 | 15.32 | -1.98% | 61,687 | 94,705,582 |
| 2024-12-23 | 16.49 | 16.51 | 15.49 | 15.63 | -5.33% | 52,867 | 84,049,086 |
| 2024-12-20 | 16.6 | 16.78 | 16.34 | 16.51 | -0.66% | 55,032 | 90,982,804 |
| 2024-12-19 | 15.9 | 16.67 | 15.64 | 16.62 | +3.88% | 87,167 | 142,187,495 |
| 2024-12-18 | 15.92 | 16.18 | 15.51 | 16 | +1.27% | 48,545 | 77,473,109 |
| 2024-12-17 | 16.73 | 16.73 | 15.71 | 15.8 | -5.56% | 68,400 | 109,763,804 |
| 2024-12-16 | 17.08 | 17.16 | 16.6 | 16.73 | -1.76% | 57,015 | 95,830,551 |
| 2024-12-13 | 17.61 | 17.62 | 16.89 | 17.03 | -3.46% | 89,480 | 154,107,672 |
| 2024-12-12 | 17.6 | 17.7 | 17.32 | 17.64 | +0.57% | 89,734 | 157,389,314 |
| 2024-12-11 | 17.16 | 17.63 | 17.09 | 17.54 | +2.33% | 105,264 | 183,566,398 |
| 2024-12-10 | 17.89 | 17.99 | 17.05 | 17.14 | +0.65% | 119,185 | 207,608,226 |
| 2024-12-09 | 17.13 | 17.49 | 16.7 | 17.03 | -3.84% | 142,897 | 243,236,972 |
| 2024-12-06 | 17.37 | 18.58 | 17.37 | 17.71 | +2.61% | 200,711 | 360,328,746 |
| 2024-12-05 | 17.1 | 17.45 | 17.02 | 17.26 | +0.29% | 104,850 | 180,270,752 |
| 2024-12-04 | 17.82 | 18.1 | 17.1 | 17.21 | -5.54% | 159,469 | 279,746,655 |
| 2024-12-03 | 18.62 | 19.2 | 18.06 | 18.22 | -6.18% | 210,105 | 388,946,333 |
| 2024-12-02 | 17.74 | 21.8 | 16.9 | 19.42 | +6.82% | 322,594 | 588,716,857 |
| 2024-11-29 | 17.67 | 19.43 | 16.92 | 18.18 | +1.96% | 385,990 | 706,276,902 |
| 2024-11-28 | 15.17 | 17.83 | 15.1 | 17.83 | +19.99% | 284,138 | 489,487,113 |
| 2024-11-27 | 14.78 | 14.88 | 14.26 | 14.86 | +0.47% | 33,696 | 48,978,097 |
| 2024-11-26 | 14.69 | 15.1 | 14.54 | 14.79 | +0.75% | 34,170 | 50,521,451 |
| 2024-11-25 | 14.6 | 14.7 | 14.22 | 14.68 | +0.75% | 37,124 | 53,716,653 |
| 2024-11-22 | 15.2 | 15.43 | 14.52 | 14.57 | -4.71% | 54,624 | 81,906,553 |
| 2024-11-21 | 15.3 | 15.44 | 15.09 | 15.29 | -0.33% | 38,446 | 58,639,331 |
| 2024-11-20 | 15.17 | 15.44 | 15.01 | 15.34 | +0.2% | 44,922 | 68,444,519 |
| 2024-11-19 | 15.07 | 15.34 | 14.64 | 15.31 | +1.06% | 60,719 | 90,722,978 |
| 2024-11-18 | 15.84 | 16.22 | 15 | 15.15 | -2.07% | 79,660 | 124,652,770 |
| 2024-11-15 | 15.7 | 16.19 | 15.41 | 15.47 | -1.59% | 71,643 | 113,696,329 |
| 2024-11-14 | 16.27 | 16.59 | 15.65 | 15.72 | -2.9% | 56,593 | 90,331,203 |
| 2024-11-13 | 15.74 | 16.31 | 15.62 | 16.19 | +2.34% | 77,857 | 125,252,435 |
| 2024-11-12 | 16.04 | 16.38 | 15.57 | 15.82 | -1.43% | 85,164 | 136,470,357 |
| 2024-11-11 | 15.99 | 16.05 | 15.76 | 16.05 | +0.82% | 76,322 | 121,437,626 |
| 2024-11-08 | 16.02 | 16.37 | 15.71 | 15.92 | -1.85% | 104,372 | 166,482,580 |
| 2024-11-07 | 15.6 | 16.7 | 15.3 | 16.22 | +4.98% | 156,600 | 250,633,796 |
| 2024-11-06 | 15.2 | 15.56 | 14.99 | 15.45 | +1.78% | 87,751 | 134,692,230 |
| 2024-11-05 | 15.02 | 15.32 | 14.89 | 15.18 | +1.47% | 73,249 | 110,720,113 |
| 2024-11-04 | 14.6 | 15.08 | 14.38 | 14.96 | +0.94% | 61,098 | 90,282,281 |
| 2024-11-01 | 15.6 | 16.17 | 14.75 | 14.82 | -5% | 100,742 | 153,435,080 |
| 2024-10-31 | 15.42 | 15.9 | 15.42 | 15.6 | +2.43% | 85,023 | 132,998,433 |
| 2024-10-30 | 15.25 | 15.44 | 14.98 | 15.23 | -0.85% | 74,570 | 113,314,168 |
| 2024-10-29 | 16.01 | 16.29 | 15.36 | 15.36 | -6.28% | 150,135 | 236,267,750 |
| 2024-10-28 | 16.11 | 16.8 | 15.8 | 16.39 | +2.82% | 208,209 | 340,045,909 |
| 2024-10-25 | 15.53 | 17.39 | 15.53 | 15.94 | +9.63% | 256,241 | 416,213,254 |
| 2024-10-24 | 14.78 | 14.88 | 14.45 | 14.54 | -1.49% | 46,696 | 68,290,287 |
| 2024-10-23 | 14.93 | 15.23 | 14.58 | 14.76 | -2.12% | 80,743 | 120,387,923 |
| 2024-10-22 | 15.37 | 15.37 | 14.77 | 15.08 | -1.89% | 76,907 | 115,794,318 |
| 2024-10-21 | 15.04 | 15.38 | 14.78 | 15.37 | +2.67% | 123,142 | 186,089,323 |
| 2024-10-18 | 14.63 | 15.25 | 14.19 | 14.97 | +1.35% | 136,931 | 200,412,800 |
| 2024-10-17 | 15.4 | 15.87 | 14.77 | 14.77 | -3.9% | 147,554 | 223,939,719 |
| 2024-10-16 | 14.72 | 16.33 | 14.56 | 15.37 | +3.5% | 186,462 | 289,719,580 |
| 2024-10-15 | 14.45 | 15.64 | 14.31 | 14.85 | +1.3% | 132,874 | 198,361,956 |
| 2024-10-14 | 14.28 | 14.68 | 13.88 | 14.66 | +4.19% | 97,725 | 140,574,602 |
| 2024-10-11 | 15 | 15.03 | 13.7 | 14.07 | -8.93% | 119,053 | 169,725,089 |
| 2024-10-10 | 14.15 | 15.98 | 14 | 15.45 | +11.88% | 186,294 | 282,275,815 |
| 2024-10-09 | 15.5 | 15.66 | 13.79 | 13.81 | -16.1% | 154,420 | 228,078,827 |
| 2024-10-08 | 17.61 | 17.61 | 15.3 | 16.46 | +10.1% | 189,370 | 310,992,789 |
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：