股票概览
15.54
-0.26%
-0.04
15.55
开盘价
15.65
最高价
15.33
最低价
27,647
成交量
数据更新至: 2025-03-25
技术指标
15.92
MA5 (5日均线)
16.29
MA10 (10日均线)
16.44
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 | 15.55 | 15.65 | 15.33 | 15.54 | -0.26% | 27,647 | 42,831,404 |
| 2025-03-24 | 15.8 | 15.87 | 15.25 | 15.58 | -1.39% | 66,646 | 103,521,242 |
| 2025-03-21 | 16.23 | 16.24 | 15.73 | 15.8 | -2.65% | 68,582 | 109,462,734 |
| 2025-03-20 | 16.38 | 16.44 | 16.2 | 16.23 | -1.34% | 43,342 | 70,697,801 |
| 2025-03-19 | 16.56 | 16.6 | 16.33 | 16.45 | -1.26% | 44,387 | 73,008,390 |
| 2025-03-18 | 16.82 | 16.88 | 16.55 | 16.66 | -0.95% | 56,518 | 94,112,061 |
| 2025-03-17 | 16.74 | 16.89 | 16.6 | 16.82 | +0.18% | 56,909 | 95,285,457 |
| 2025-03-14 | 16.35 | 16.81 | 16.2 | 16.79 | +2.63% | 74,325 | 122,859,707 |
| 2025-03-13 | 16.59 | 16.62 | 16.16 | 16.36 | -1.62% | 62,743 | 102,471,050 |
| 2025-03-12 | 16.6 | 16.76 | 16.44 | 16.63 | +0.06% | 72,662 | 120,771,763 |
| 2025-03-11 | 16.56 | 16.7 | 16.38 | 16.62 | -1.25% | 65,110 | 107,589,576 |
| 2025-03-10 | 16.74 | 16.88 | 16.61 | 16.83 | -0.3% | 65,272 | 109,318,878 |
| 2025-03-07 | 17.25 | 17.28 | 16.7 | 16.88 | -2.09% | 115,641 | 195,688,176 |
| 2025-03-06 | 16.02 | 17.54 | 16.02 | 17.24 | +7.68% | 218,903 | 370,259,036 |
| 2025-03-05 | 16.04 | 16.05 | 15.62 | 16.01 | +0.19% | 77,346 | 122,302,251 |
| 2025-03-04 | 16 | 16.06 | 15.82 | 15.98 | -0.25% | 60,594 | 96,603,291 |
| 2025-03-03 | 16.27 | 16.48 | 15.86 | 16.02 | -1.48% | 86,033 | 139,257,614 |
| 2025-02-28 | 16.92 | 16.94 | 16.12 | 16.26 | -4.01% | 75,431 | 124,731,818 |
| 2025-02-27 | 17.08 | 17.12 | 16.64 | 16.94 | -0.7% | 79,400 | 134,200,890 |
| 2025-02-26 | 17.17 | 17.33 | 16.98 | 17.06 | -0.76% | 86,173 | 147,381,823 |
| 2025-02-25 | 17.18 | 17.3 | 16.97 | 17.19 | -1.32% | 80,504 | 137,876,014 |
| 2025-02-24 | 17.65 | 17.83 | 17.24 | 17.42 | -0.8% | 125,906 | 219,971,705 |
| 2025-02-21 | 17.41 | 18.08 | 17.33 | 17.56 | +3.6% | 222,832 | 393,591,861 |
| 2025-02-20 | 16.5 | 17.17 | 16.47 | 16.95 | +2.67% | 119,405 | 201,852,820 |
| 2025-02-19 | 15.95 | 16.63 | 15.89 | 16.51 | +3.9% | 82,982 | 135,691,410 |
| 2025-02-18 | 16.52 | 16.56 | 15.85 | 15.89 | -4.22% | 79,038 | 127,645,988 |
| 2025-02-17 | 16.5 | 16.73 | 16.37 | 16.59 | +0.06% | 65,850 | 108,933,146 |
| 2025-02-14 | 16.5 | 17.01 | 16.5 | 16.58 | +1.04% | 74,673 | 124,563,168 |
| 2025-02-13 | 16.68 | 16.78 | 16.32 | 16.41 | -2.44% | 85,125 | 140,244,011 |
| 2025-02-12 | 16.85 | 17.19 | 16.74 | 16.82 | +1.57% | 129,968 | 220,261,319 |
| 2025-02-11 | 16.7 | 16.83 | 16.48 | 16.56 | -0.84% | 65,828 | 109,221,261 |
| 2025-02-10 | 16.59 | 17.01 | 16.4 | 16.7 | +0.85% | 95,803 | 159,400,018 |
| 2025-02-07 | 16.28 | 17.17 | 16.22 | 16.56 | +1.22% | 148,034 | 247,884,754 |
| 2025-02-06 | 16.02 | 16.42 | 15.95 | 16.36 | +0.43% | 114,993 | 185,912,483 |
| 2025-02-05 | 15.89 | 16.6 | 15.73 | 16.29 | +4.29% | 173,233 | 282,343,533 |
| 2025-01-27 | 15.21 | 15.96 | 15.2 | 15.62 | +4.62% | 121,490 | 190,643,632 |
| 2025-01-24 | 14.73 | 15 | 14.62 | 14.93 | +1.63% | 39,117 | 58,004,028 |
| 2025-01-23 | 14.83 | 14.98 | 14.69 | 14.69 | -0.07% | 43,338 | 64,335,822 |
| 2025-01-22 | 14.95 | 14.95 | 14.58 | 14.7 | -2.07% | 41,306 | 60,857,473 |
| 2025-01-21 | 15.35 | 15.38 | 14.86 | 15.01 | -1.51% | 52,503 | 78,840,219 |
| 2025-01-20 | 15.36 | 15.53 | 15.19 | 15.24 | -0.59% | 56,570 | 86,814,664 |
| 2025-01-17 | 15.48 | 15.61 | 15.23 | 15.33 | -0.97% | 53,201 | 81,800,618 |
| 2025-01-16 | 15.22 | 15.51 | 15.1 | 15.48 | +2.45% | 67,609 | 103,651,989 |
| 2025-01-15 | 15.11 | 15.49 | 15.05 | 15.11 | -1.18% | 64,407 | 98,153,689 |
| 2025-01-14 | 14.74 | 15.33 | 14.41 | 15.29 | +2.55% | 103,823 | 155,197,123 |
| 2025-01-13 | 14.8 | 15.1 | 14.73 | 14.91 | +1.43% | 45,497 | 67,825,928 |
| 2025-01-10 | 15.4 | 15.44 | 14.7 | 14.7 | -4.85% | 56,496 | 84,944,248 |
| 2025-01-09 | 15.35 | 15.68 | 15.33 | 15.45 | -0.83% | 55,268 | 85,558,332 |
| 2025-01-08 | 15.23 | 15.68 | 14.61 | 15.58 | +2.23% | 98,600 | 150,275,832 |
| 2025-01-07 | 15.15 | 15.33 | 14.91 | 15.24 | +1.26% | 40,997 | 62,015,166 |
| 2025-01-06 | 15.01 | 15.33 | 14.75 | 15.05 | +0.07% | 37,590 | 56,470,290 |
| 2025-01-03 | 15.32 | 15.5 | 14.99 | 15.04 | -1.7% | 63,714 | 96,721,195 |
| 2025-01-02 | 15.72 | 16.07 | 15.24 | 15.3 | -3.65% | 71,122 | 111,346,491 |
| 2024-12-31 | 16.04 | 16.39 | 15.79 | 15.88 | -1.24% | 61,400 | 98,860,779 |
| 2024-12-30 | 16.08 | 16.39 | 15.93 | 16.08 | +0.94% | 63,430 | 102,506,708 |
| 2024-12-27 | 15.9 | 16.05 | 15.79 | 15.93 | +0.19% | 40,053 | 63,818,618 |
| 2024-12-26 | 15.63 | 15.94 | 15.55 | 15.9 | +1.73% | 34,312 | 54,290,442 |
| 2024-12-25 | 15.79 | 15.95 | 15.4 | 15.63 | -1.33% | 40,393 | 63,031,637 |
| 2024-12-24 | 15.75 | 16 | 15.63 | 15.84 | +0.83% | 42,446 | 67,029,803 |
| 2024-12-23 | 16.38 | 16.4 | 15.63 | 15.71 | -4.21% | 72,626 | 115,499,242 |
| 2024-12-20 | 16.09 | 16.91 | 16.09 | 16.4 | +1.42% | 83,806 | 139,401,377 |
| 2024-12-19 | 15.8 | 16.21 | 15.7 | 16.17 | +1.63% | 51,109 | 81,757,432 |
| 2024-12-18 | 16.06 | 16.16 | 15.81 | 15.91 | -0.31% | 47,062 | 75,191,688 |
| 2024-12-17 | 16.6 | 16.73 | 15.9 | 15.96 | -4.49% | 85,419 | 138,431,577 |
| 2024-12-16 | 17.07 | 17.17 | 16.54 | 16.71 | -2.11% | 83,327 | 139,944,231 |
| 2024-12-13 | 17.5 | 17.57 | 17.02 | 17.07 | -3.34% | 101,015 | 174,669,759 |
| 2024-12-12 | 17.27 | 17.68 | 17.16 | 17.66 | +3.03% | 136,607 | 238,761,747 |
| 2024-12-11 | 17 | 17.25 | 16.92 | 17.14 | +0.76% | 62,462 | 106,696,816 |
| 2024-12-10 | 17.48 | 17.58 | 16.94 | 17.01 | 0% | 91,554 | 158,392,621 |
| 2024-12-09 | 16.9 | 17.16 | 16.84 | 17.01 | +0.06% | 50,212 | 85,215,004 |
| 2024-12-06 | 17.18 | 17.22 | 16.78 | 17 | -0.82% | 68,840 | 116,883,806 |
| 2024-12-05 | 16.8 | 17.15 | 16.76 | 17.14 | +1.36% | 67,699 | 115,114,162 |
| 2024-12-04 | 17.6 | 17.62 | 16.86 | 16.91 | -3.81% | 102,741 | 175,858,302 |
| 2024-12-03 | 17.72 | 17.81 | 17.42 | 17.58 | -1.95% | 100,128 | 175,993,127 |
| 2024-12-02 | 17.32 | 18.14 | 17.21 | 17.93 | +3.46% | 158,921 | 281,521,040 |
| 2024-11-29 | 17.26 | 17.87 | 17.26 | 17.33 | +0.23% | 136,905 | 239,977,839 |
| 2024-11-28 | 17.99 | 18.09 | 17.29 | 17.29 | -3.25% | 137,018 | 241,582,090 |
| 2024-11-27 | 17.68 | 17.9 | 17.3 | 17.87 | -1.16% | 170,194 | 300,086,460 |
| 2024-11-26 | 17.01 | 18.15 | 16.93 | 18.08 | +4.69% | 246,188 | 433,977,500 |
| 2024-11-25 | 16.48 | 17.32 | 16.48 | 17.27 | +3.41% | 154,609 | 261,254,328 |
| 2024-11-22 | 17.15 | 17.9 | 16.52 | 16.7 | +0.06% | 261,356 | 455,817,764 |
| 2024-11-21 | 16.95 | 17 | 16.51 | 16.69 | -1.01% | 69,117 | 115,666,801 |
| 2024-11-20 | 16.47 | 17.06 | 16.32 | 16.86 | +2.37% | 93,051 | 156,084,095 |
| 2024-11-19 | 16.1 | 16.54 | 16 | 16.47 | +2.43% | 74,830 | 121,850,545 |
| 2024-11-18 | 17.16 | 17.3 | 15.95 | 16.08 | -6.24% | 130,731 | 214,142,544 |
| 2024-11-15 | 16.58 | 17.47 | 16.43 | 17.15 | +3.44% | 168,289 | 287,084,351 |
| 2024-11-14 | 16.67 | 17.13 | 16.53 | 16.58 | -0.48% | 98,462 | 165,370,977 |
| 2024-11-13 | 16.68 | 16.8 | 16.38 | 16.66 | -0.24% | 61,391 | 101,895,303 |
| 2024-11-12 | 16.89 | 17.24 | 16.52 | 16.7 | -1.12% | 100,273 | 169,735,865 |
| 2024-11-11 | 16.55 | 16.91 | 16.5 | 16.89 | +1.38% | 85,757 | 143,557,990 |
| 2024-11-08 | 16.75 | 17.33 | 16.63 | 16.66 | +0.12% | 96,195 | 162,137,504 |
| 2024-11-07 | 16.18 | 16.68 | 16.12 | 16.64 | +0.97% | 81,788 | 134,880,974 |
| 2024-11-06 | 16.33 | 16.84 | 16.18 | 16.48 | +0.86% | 109,739 | 182,027,711 |
| 2024-11-05 | 15.92 | 16.4 | 15.83 | 16.34 | +2.83% | 79,920 | 129,049,488 |
| 2024-11-04 | 15.54 | 15.91 | 15.52 | 15.89 | +2.25% | 37,322 | 58,854,593 |
| 2024-11-01 | 15.89 | 16.02 | 15.4 | 15.54 | -2.63% | 57,371 | 90,008,128 |
| 2024-10-31 | 16.02 | 16.08 | 15.81 | 15.96 | -0.5% | 60,936 | 97,089,054 |
| 2024-10-30 | 15.91 | 16.29 | 15.8 | 16.04 | -0.06% | 55,818 | 89,504,472 |
| 2024-10-29 | 16.53 | 16.62 | 16.02 | 16.05 | -2.01% | 77,356 | 126,077,747 |
| 2024-10-28 | 16.47 | 16.61 | 16.02 | 16.38 | -2.15% | 116,598 | 189,937,859 |
| 2024-10-25 | 16.7 | 16.85 | 16.47 | 16.74 | +0.6% | 88,037 | 146,738,746 |
| 2024-10-24 | 16.56 | 16.87 | 16.49 | 16.64 | +0.48% | 56,227 | 93,623,112 |
| 2024-10-23 | 16.94 | 16.99 | 16.43 | 16.56 | -2.24% | 102,302 | 170,337,731 |
| 2024-10-22 | 16.13 | 17.28 | 15.9 | 16.94 | +6.88% | 182,089 | 305,611,767 |
| 2024-10-21 | 15.89 | 16 | 15.65 | 15.85 | -0.31% | 80,935 | 128,210,055 |
| 2024-10-18 | 15.55 | 16.13 | 15.33 | 15.9 | +1.99% | 99,742 | 157,372,433 |
| 2024-10-17 | 15.25 | 15.84 | 15.25 | 15.59 | +1.76% | 76,694 | 119,428,647 |
| 2024-10-16 | 15.11 | 15.57 | 15.09 | 15.32 | -0.2% | 43,668 | 66,973,011 |
| 2024-10-15 | 15.68 | 15.9 | 15.31 | 15.35 | -3.09% | 62,869 | 97,897,172 |
| 2024-10-14 | 15.8 | 15.9 | 15.17 | 15.84 | +1.08% | 77,002 | 119,968,269 |
| 2024-10-11 | 16 | 16.28 | 15.48 | 15.67 | -2.55% | 58,008 | 91,558,627 |
| 2024-10-10 | 16.22 | 16.6 | 15.98 | 16.08 | +1.9% | 83,659 | 136,162,281 |
| 2024-10-09 | 17.3 | 17.5 | 15.7 | 15.78 | -13.77% | 151,975 | 253,959,430 |
| 2024-10-08 | 20 | 20.08 | 17.28 | 18.3 | +6.27% | 252,969 | 466,805,056 |
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：