股票概览
15.3
+0.07%
+0.01
15.29
开盘价
15.37
最高价
14.96
最低价
13,295
成交量
数据更新至: 2025-03-25
技术指标
15.77
MA5 (5日均线)
15.64
MA10 (10日均线)
15.37
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 | 15.29 | 15.37 | 14.96 | 15.3 | +0.07% | 13,295 | 20,176,009 |
| 2025-03-24 | 15.74 | 15.89 | 14.79 | 15.29 | -3.78% | 26,422 | 40,489,563 |
| 2025-03-21 | 16.17 | 16.2 | 15.76 | 15.89 | -1.97% | 20,830 | 33,189,203 |
| 2025-03-20 | 16.15 | 16.51 | 15.93 | 16.21 | +0.37% | 33,071 | 53,463,622 |
| 2025-03-19 | 16.1 | 16.24 | 15.82 | 16.15 | +0.69% | 32,848 | 52,677,670 |
| 2025-03-18 | 15.53 | 16.13 | 15.47 | 16.04 | +3.42% | 35,200 | 55,799,339 |
| 2025-03-17 | 15.55 | 15.6 | 15.35 | 15.51 | +0.13% | 14,160 | 21,901,812 |
| 2025-03-14 | 15.16 | 15.52 | 15.04 | 15.49 | +1.57% | 24,157 | 36,996,938 |
| 2025-03-13 | 15.27 | 15.3 | 14.93 | 15.25 | -0.07% | 18,242 | 27,532,632 |
| 2025-03-12 | 15.26 | 15.34 | 15.18 | 15.26 | 0% | 13,443 | 20,510,035 |
| 2025-03-11 | 15.05 | 15.28 | 14.98 | 15.26 | +0.66% | 12,854 | 19,455,354 |
| 2025-03-10 | 15.2 | 15.33 | 15.02 | 15.16 | -0.26% | 23,926 | 36,261,234 |
| 2025-03-07 | 15.26 | 15.35 | 15.09 | 15.2 | -0.52% | 14,711 | 22,397,127 |
| 2025-03-06 | 15.07 | 15.33 | 15.07 | 15.28 | +1.39% | 22,793 | 34,701,914 |
| 2025-03-05 | 15.11 | 15.17 | 14.81 | 15.07 | -0.13% | 13,029 | 19,536,568 |
| 2025-03-04 | 14.95 | 15.11 | 14.8 | 15.09 | +1.21% | 12,179 | 18,302,666 |
| 2025-03-03 | 14.83 | 15.12 | 14.77 | 14.91 | +0.95% | 13,832 | 20,737,692 |
| 2025-02-28 | 15.12 | 15.12 | 14.72 | 14.77 | -2.25% | 16,193 | 24,093,467 |
| 2025-02-27 | 15.18 | 15.23 | 14.8 | 15.11 | -0.4% | 17,106 | 25,708,152 |
| 2025-02-26 | 15.13 | 15.25 | 15 | 15.17 | +0.6% | 17,035 | 25,836,810 |
| 2025-02-25 | 15.14 | 15.2 | 14.99 | 15.08 | -1.05% | 13,582 | 20,485,673 |
| 2025-02-24 | 15.02 | 15.25 | 14.98 | 15.24 | +1.06% | 14,451 | 21,898,309 |
| 2025-02-21 | 15.16 | 15.21 | 14.88 | 15.08 | -0.53% | 14,515 | 21,798,728 |
| 2025-02-20 | 14.95 | 15.16 | 14.84 | 15.16 | +1.47% | 12,796 | 19,256,162 |
| 2025-02-19 | 14.65 | 14.94 | 14.62 | 14.94 | +2.19% | 10,487 | 15,571,721 |
| 2025-02-18 | 15.04 | 15.18 | 14.57 | 14.62 | -2.99% | 12,504 | 18,532,456 |
| 2025-02-17 | 14.78 | 15.15 | 14.73 | 15.07 | +1.96% | 15,027 | 22,549,777 |
| 2025-02-14 | 14.73 | 14.88 | 14.67 | 14.78 | +0.68% | 9,873 | 14,573,873 |
| 2025-02-13 | 15.05 | 15.14 | 14.68 | 14.68 | -2.13% | 14,872 | 22,142,190 |
| 2025-02-12 | 15.01 | 15.16 | 14.83 | 15 | -0.07% | 9,472 | 14,175,483 |
| 2025-02-11 | 14.94 | 15.05 | 14.8 | 15.01 | +0.47% | 12,630 | 18,844,314 |
| 2025-02-10 | 14.97 | 14.97 | 14.8 | 14.94 | +0.34% | 11,314 | 16,850,409 |
| 2025-02-07 | 14.98 | 15.09 | 14.7 | 14.89 | -0.4% | 17,014 | 25,454,739 |
| 2025-02-06 | 14.8 | 14.97 | 14.7 | 14.95 | +1.15% | 13,357 | 19,808,560 |
| 2025-02-05 | 14.78 | 14.87 | 14.65 | 14.78 | +0.89% | 12,671 | 18,734,822 |
| 2025-01-27 | 14.57 | 14.83 | 14.4 | 14.65 | +0.69% | 16,029 | 23,550,696 |
| 2025-01-24 | 14.3 | 14.57 | 14.1 | 14.55 | +1.75% | 15,754 | 22,577,700 |
| 2025-01-23 | 14.26 | 14.54 | 14.22 | 14.3 | +1.63% | 15,201 | 21,888,218 |
| 2025-01-22 | 14.15 | 14.26 | 13.97 | 14.07 | -1.33% | 11,028 | 15,567,840 |
| 2025-01-21 | 14.48 | 14.56 | 14.07 | 14.26 | +0.07% | 12,502 | 17,798,376 |
| 2025-01-20 | 14.19 | 14.3 | 13.98 | 14.25 | +2.3% | 16,859 | 23,954,521 |
| 2025-01-17 | 14.06 | 14.06 | 13.81 | 13.93 | -0.43% | 8,871 | 12,368,171 |
| 2025-01-16 | 14.16 | 14.23 | 13.85 | 13.99 | -0.07% | 11,658 | 16,409,228 |
| 2025-01-15 | 14.12 | 14.19 | 13.92 | 14 | -0.71% | 14,915 | 20,918,598 |
| 2025-01-14 | 13.49 | 14.11 | 13.49 | 14.1 | +4.83% | 16,506 | 22,859,145 |
| 2025-01-13 | 13.22 | 13.6 | 12.88 | 13.45 | +1.36% | 13,180 | 17,473,394 |
| 2025-01-10 | 13.74 | 13.81 | 13.26 | 13.27 | -3.14% | 12,296 | 16,603,235 |
| 2025-01-09 | 13.65 | 13.87 | 13.58 | 13.7 | +0.37% | 14,248 | 19,558,996 |
| 2025-01-08 | 13.6 | 13.81 | 13.14 | 13.65 | -0.44% | 21,622 | 29,126,463 |
| 2025-01-07 | 13.11 | 13.71 | 13.11 | 13.71 | +4.42% | 17,526 | 23,563,791 |
| 2025-01-06 | 13.16 | 13.34 | 12.37 | 13.13 | -0.15% | 18,697 | 24,311,931 |
| 2025-01-03 | 13.81 | 13.86 | 13.05 | 13.15 | -3.94% | 21,837 | 29,344,148 |
| 2025-01-02 | 13.94 | 14.3 | 13.55 | 13.69 | -1.72% | 19,882 | 27,763,337 |
| 2024-12-31 | 14.45 | 14.52 | 13.88 | 13.93 | -2.93% | 18,857 | 26,598,527 |
| 2024-12-30 | 14.58 | 14.63 | 14.06 | 14.35 | -2.51% | 17,514 | 25,208,969 |
| 2024-12-27 | 14.49 | 14.82 | 14.35 | 14.72 | +1.8% | 10,882 | 15,980,886 |
| 2024-12-26 | 14.24 | 14.55 | 14.2 | 14.46 | +1.62% | 15,579 | 22,518,963 |
| 2024-12-25 | 14.68 | 14.83 | 14.03 | 14.23 | -3.59% | 22,899 | 32,615,422 |
| 2024-12-24 | 14.62 | 15.01 | 14.55 | 14.76 | +0.89% | 16,687 | 24,670,480 |
| 2024-12-23 | 15.77 | 15.77 | 14.54 | 14.63 | -6.82% | 26,703 | 40,058,603 |
| 2024-12-20 | 15.44 | 15.89 | 15.37 | 15.7 | +1.49% | 15,328 | 24,050,565 |
| 2024-12-19 | 15.4 | 15.54 | 15.18 | 15.47 | -0.19% | 14,968 | 22,981,945 |
| 2024-12-18 | 15.74 | 15.88 | 15.22 | 15.5 | -1.34% | 20,537 | 31,961,787 |
| 2024-12-17 | 16.5 | 16.54 | 15.65 | 15.71 | -4.9% | 20,397 | 32,577,454 |
| 2024-12-16 | 16.43 | 16.69 | 16.26 | 16.52 | +0.55% | 20,136 | 33,311,177 |
| 2024-12-13 | 16.64 | 16.64 | 16.32 | 16.43 | -1.5% | 15,395 | 25,369,899 |
| 2024-12-12 | 16.54 | 16.75 | 16.51 | 16.68 | +0.54% | 18,216 | 30,276,785 |
| 2024-12-11 | 16.68 | 16.71 | 16.41 | 16.59 | -0.06% | 16,843 | 27,872,875 |
| 2024-12-10 | 16.88 | 17.05 | 16.57 | 16.6 | +0.18% | 33,395 | 56,107,860 |
| 2024-12-09 | 16.28 | 16.8 | 16.19 | 16.57 | +1.59% | 33,843 | 55,773,217 |
| 2024-12-06 | 16.33 | 16.46 | 16.08 | 16.31 | -0.18% | 18,769 | 30,476,425 |
| 2024-12-05 | 16.14 | 16.5 | 16.04 | 16.34 | +1.24% | 26,967 | 43,990,302 |
| 2024-12-04 | 16.57 | 16.8 | 16 | 16.14 | -1.59% | 33,162 | 53,985,230 |
| 2024-12-03 | 16.95 | 17.25 | 16.33 | 16.4 | -0.06% | 40,861 | 68,185,909 |
| 2024-12-02 | 16.2 | 16.47 | 16.07 | 16.41 | +2.31% | 22,613 | 36,881,815 |
| 2024-11-29 | 15.82 | 16.15 | 15.75 | 16.04 | +1.13% | 20,439 | 32,689,688 |
| 2024-11-28 | 15.65 | 16.02 | 15.65 | 15.86 | +1.41% | 18,864 | 29,941,874 |
| 2024-11-27 | 15.45 | 15.68 | 14.95 | 15.64 | +1.23% | 17,229 | 26,417,857 |
| 2024-11-26 | 15.67 | 15.8 | 15.4 | 15.45 | -1.53% | 12,163 | 18,944,039 |
| 2024-11-25 | 15.3 | 15.7 | 15.3 | 15.69 | +2.28% | 15,188 | 23,597,939 |
| 2024-11-22 | 16 | 16.04 | 15.31 | 15.34 | -4.18% | 21,577 | 33,899,115 |
| 2024-11-21 | 15.8 | 16.04 | 15.78 | 16.01 | +0.76% | 17,765 | 28,318,024 |
| 2024-11-20 | 15.56 | 15.9 | 15.49 | 15.89 | +2.38% | 18,715 | 29,544,920 |
| 2024-11-19 | 15.07 | 15.58 | 15.07 | 15.52 | +2.51% | 16,516 | 25,375,026 |
| 2024-11-18 | 15.65 | 15.83 | 14.9 | 15.14 | -2.26% | 23,104 | 35,181,802 |
| 2024-11-15 | 15.76 | 16 | 15.45 | 15.49 | -1.21% | 20,979 | 33,088,910 |
| 2024-11-14 | 16.11 | 16.24 | 15.68 | 15.68 | -2.79% | 19,228 | 30,558,114 |
| 2024-11-13 | 16.03 | 16.21 | 15.7 | 16.13 | +0.56% | 24,642 | 39,425,373 |
| 2024-11-12 | 16.27 | 16.28 | 15.83 | 16.04 | -1.05% | 30,990 | 49,898,417 |
| 2024-11-11 | 15.66 | 16.22 | 15.51 | 16.21 | +3.51% | 42,985 | 68,667,515 |
| 2024-11-08 | 15.76 | 15.95 | 15.55 | 15.66 | -0.57% | 27,476 | 43,259,202 |
| 2024-11-07 | 15.3 | 15.76 | 15.29 | 15.75 | +2.41% | 30,361 | 47,308,181 |
| 2024-11-06 | 15.41 | 15.65 | 15.19 | 15.38 | +0.13% | 28,336 | 43,671,103 |
| 2024-11-05 | 15.14 | 15.5 | 15 | 15.36 | +1.65% | 27,935 | 42,614,823 |
| 2024-11-04 | 14.69 | 15.15 | 14.69 | 15.11 | +2.72% | 19,002 | 28,511,688 |
| 2024-11-01 | 15.35 | 15.55 | 14.66 | 14.71 | -4.04% | 32,211 | 48,361,535 |
| 2024-10-31 | 15.4 | 15.5 | 15.26 | 15.33 | +0.2% | 26,793 | 41,182,239 |
| 2024-10-30 | 15.22 | 15.43 | 15.05 | 15.3 | +0.07% | 19,246 | 29,343,829 |
| 2024-10-29 | 15.72 | 15.85 | 15.26 | 15.29 | -2.8% | 26,115 | 40,392,926 |
| 2024-10-28 | 15.44 | 15.74 | 15.28 | 15.73 | +2.14% | 33,695 | 52,419,585 |
| 2024-10-25 | 15.05 | 15.4 | 15.05 | 15.4 | +2.26% | 25,225 | 38,493,915 |
| 2024-10-24 | 15.26 | 15.27 | 14.96 | 15.06 | -1.57% | 18,552 | 27,972,549 |
| 2024-10-23 | 15.27 | 15.47 | 15.14 | 15.3 | -0.78% | 28,288 | 43,325,297 |
| 2024-10-22 | 15.42 | 15.6 | 14.9 | 15.42 | -1.47% | 46,836 | 71,254,383 |
| 2024-10-21 | 15.05 | 15.94 | 14.86 | 15.65 | +4.06% | 54,462 | 83,733,156 |
| 2024-10-18 | 14.71 | 15.25 | 14.48 | 15.04 | +2.87% | 33,724 | 50,157,543 |
| 2024-10-17 | 14.99 | 15.16 | 14.55 | 14.62 | -1.48% | 23,680 | 35,147,362 |
| 2024-10-16 | 14.44 | 14.98 | 14.01 | 14.84 | +2.77% | 26,956 | 39,779,706 |
| 2024-10-15 | 14.66 | 14.9 | 14.44 | 14.44 | -1.16% | 20,104 | 29,441,790 |
| 2024-10-14 | 14.48 | 14.77 | 14.21 | 14.61 | +1.11% | 23,687 | 34,417,071 |
| 2024-10-11 | 14.77 | 15.12 | 14.33 | 14.45 | -3.28% | 31,586 | 46,226,275 |
| 2024-10-10 | 14.8 | 15.38 | 14.53 | 14.94 | +2.47% | 38,318 | 57,570,786 |
| 2024-10-09 | 16 | 16.2 | 14.5 | 14.58 | -15.23% | 64,369 | 99,230,754 |
| 2024-10-08 | 18.5 | 18.5 | 16.07 | 17.2 | +5.65% | 128,658 | 221,839,584 |
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：