股票概览
15.75
-2.11%
-0.34
16
开盘价
16.12
最高价
15.57
最低价
53,130
成交量
数据更新至: 2025-03-25
技术指标
15.97
MA5 (5日均线)
16.22
MA10 (10日均线)
15.86
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 | 16 | 16.12 | 15.57 | 15.75 | -2.11% | 53,130 | 84,022,514 |
| 2025-03-24 | 15.91 | 16.35 | 15.32 | 16.09 | +1.32% | 121,473 | 192,674,202 |
| 2025-03-21 | 15.91 | 16.38 | 15.74 | 15.88 | -0.5% | 113,031 | 181,792,088 |
| 2025-03-20 | 16.18 | 16.25 | 15.95 | 15.96 | -1.3% | 80,825 | 130,128,409 |
| 2025-03-19 | 16.39 | 16.39 | 16.02 | 16.17 | -1.34% | 78,438 | 126,626,342 |
| 2025-03-18 | 16.36 | 16.47 | 16.17 | 16.39 | +0.99% | 92,996 | 152,025,921 |
| 2025-03-17 | 16.68 | 16.72 | 16.16 | 16.23 | -2.23% | 141,675 | 231,221,859 |
| 2025-03-14 | 17 | 17.03 | 16.35 | 16.6 | -0.95% | 174,247 | 289,110,092 |
| 2025-03-13 | 16.25 | 16.86 | 16.1 | 16.76 | +2.51% | 250,619 | 414,969,540 |
| 2025-03-12 | 15.86 | 16.56 | 15.82 | 16.35 | +3.22% | 214,293 | 349,589,698 |
| 2025-03-11 | 15.8 | 15.97 | 15.62 | 15.84 | -0.88% | 117,138 | 184,819,933 |
| 2025-03-10 | 15.44 | 16 | 15.37 | 15.98 | +3.36% | 166,155 | 261,633,809 |
| 2025-03-07 | 15.58 | 15.78 | 15.36 | 15.46 | -0.96% | 107,440 | 167,282,472 |
| 2025-03-06 | 15.51 | 15.7 | 15.51 | 15.61 | +0.71% | 112,919 | 176,279,718 |
| 2025-03-05 | 15.44 | 15.68 | 15.27 | 15.5 | -0.19% | 79,128 | 122,362,829 |
| 2025-03-04 | 14.8 | 15.56 | 14.72 | 15.53 | +4.09% | 112,061 | 171,069,335 |
| 2025-03-03 | 14.99 | 15.2 | 14.71 | 14.92 | +0.54% | 62,955 | 94,499,918 |
| 2025-02-28 | 15.58 | 15.61 | 14.84 | 14.84 | -4.99% | 104,192 | 157,970,757 |
| 2025-02-27 | 15.77 | 15.84 | 15.2 | 15.62 | -0.51% | 114,632 | 178,233,371 |
| 2025-02-26 | 15.54 | 15.77 | 15.43 | 15.7 | +1.29% | 110,051 | 171,974,768 |
| 2025-02-25 | 15.34 | 15.69 | 15.26 | 15.5 | -0.32% | 95,429 | 148,186,574 |
| 2025-02-24 | 15.59 | 15.64 | 15.36 | 15.55 | -0.13% | 93,389 | 144,640,877 |
| 2025-02-21 | 15.2 | 15.6 | 15.05 | 15.57 | +1.9% | 136,636 | 210,506,912 |
| 2025-02-20 | 15.1 | 15.28 | 14.95 | 15.28 | +1.19% | 95,128 | 143,999,641 |
| 2025-02-19 | 14.64 | 15.1 | 14.62 | 15.1 | +3.21% | 94,198 | 140,951,441 |
| 2025-02-18 | 15.14 | 15.27 | 14.59 | 14.63 | -3.56% | 100,525 | 149,986,438 |
| 2025-02-17 | 15.04 | 15.24 | 14.93 | 15.17 | +0.93% | 74,610 | 112,662,060 |
| 2025-02-14 | 15.2 | 15.29 | 14.91 | 15.03 | -1.25% | 93,191 | 140,158,674 |
| 2025-02-13 | 15.71 | 15.71 | 15.19 | 15.22 | -3.12% | 110,682 | 169,940,967 |
| 2025-02-12 | 15.5 | 15.73 | 15.4 | 15.71 | +1.22% | 116,013 | 181,099,936 |
| 2025-02-11 | 15.85 | 15.87 | 15.5 | 15.52 | -2.08% | 89,124 | 138,933,828 |
| 2025-02-10 | 15.77 | 15.86 | 15.55 | 15.85 | +0.25% | 130,539 | 205,067,358 |
| 2025-02-07 | 15.8 | 16.1 | 15.57 | 15.81 | -0.32% | 180,556 | 286,109,925 |
| 2025-02-06 | 15.38 | 15.86 | 15.24 | 15.86 | +2.39% | 134,097 | 210,540,556 |
| 2025-02-05 | 15.7 | 15.78 | 15.39 | 15.49 | +0.72% | 105,933 | 164,613,033 |
| 2025-01-27 | 15.52 | 15.92 | 15.34 | 15.38 | -0.77% | 130,038 | 203,270,133 |
| 2025-01-24 | 15.19 | 15.53 | 15.1 | 15.5 | +2.04% | 101,694 | 155,839,275 |
| 2025-01-23 | 15.6 | 15.72 | 15.19 | 15.19 | -1.43% | 129,593 | 200,597,848 |
| 2025-01-22 | 15.03 | 15.77 | 15 | 15.41 | +1.38% | 176,513 | 273,639,940 |
| 2025-01-21 | 15.02 | 15.2 | 14.68 | 15.2 | +1.81% | 129,424 | 193,558,889 |
| 2025-01-20 | 15.03 | 15.1 | 14.72 | 14.93 | +0.27% | 93,909 | 140,349,353 |
| 2025-01-17 | 14.56 | 15.02 | 14.42 | 14.89 | +1.5% | 119,107 | 176,054,023 |
| 2025-01-16 | 14.93 | 15.04 | 14.52 | 14.67 | -0.74% | 105,374 | 155,557,729 |
| 2025-01-15 | 14.88 | 15.02 | 14.66 | 14.78 | -0.94% | 100,427 | 148,972,009 |
| 2025-01-14 | 14.21 | 14.94 | 14.18 | 14.92 | +5.74% | 138,051 | 201,894,205 |
| 2025-01-13 | 13.91 | 14.13 | 13.41 | 14.11 | +0.57% | 98,480 | 136,134,834 |
| 2025-01-10 | 14.63 | 14.96 | 14.03 | 14.03 | -4.17% | 123,392 | 179,605,324 |
| 2025-01-09 | 14.5 | 14.92 | 14.45 | 14.64 | +0.07% | 97,929 | 144,396,447 |
| 2025-01-08 | 14.56 | 14.87 | 14.02 | 14.63 | -0.75% | 124,155 | 179,937,405 |
| 2025-01-07 | 14.3 | 14.77 | 14.18 | 14.74 | +4.54% | 125,621 | 182,271,237 |
| 2025-01-06 | 14.31 | 14.49 | 13.91 | 14.1 | -2.35% | 103,511 | 146,840,824 |
| 2025-01-03 | 15.45 | 15.64 | 14.38 | 14.44 | -6.05% | 154,352 | 229,426,399 |
| 2025-01-02 | 15.98 | 16.14 | 15.15 | 15.37 | -4.53% | 175,960 | 275,555,155 |
| 2024-12-31 | 17.71 | 17.92 | 16.01 | 16.1 | -8.52% | 248,770 | 419,046,167 |
| 2024-12-30 | 17.8 | 18.13 | 17.23 | 17.6 | -1.51% | 170,282 | 299,975,354 |
| 2024-12-27 | 18.15 | 18.45 | 17.79 | 17.87 | -2.51% | 259,861 | 469,188,707 |
| 2024-12-26 | 17.6 | 18.88 | 17.49 | 18.33 | +2.17% | 425,949 | 783,388,957 |
| 2024-12-25 | 16.95 | 18.3 | 16.7 | 17.94 | +5.47% | 443,673 | 791,509,291 |
| 2024-12-24 | 17.02 | 17.16 | 16.23 | 17.01 | +1.49% | 153,192 | 256,103,361 |
| 2024-12-23 | 17.56 | 17.66 | 16.62 | 16.76 | -4.56% | 193,170 | 330,080,794 |
| 2024-12-20 | 17.17 | 17.76 | 17.07 | 17.56 | +2.27% | 268,001 | 468,744,998 |
| 2024-12-19 | 16.71 | 17.31 | 16.65 | 17.17 | +0.76% | 199,066 | 338,695,336 |
| 2024-12-18 | 16.12 | 17.26 | 15.62 | 17.04 | +5.32% | 249,870 | 415,969,370 |
| 2024-12-17 | 17.01 | 17.42 | 16.08 | 16.18 | -6.04% | 207,557 | 343,399,558 |
| 2024-12-16 | 17.44 | 18.2 | 16.93 | 17.22 | -0.23% | 309,138 | 543,017,261 |
| 2024-12-13 | 16.58 | 17.61 | 16.56 | 17.26 | +3.23% | 360,278 | 620,121,287 |
| 2024-12-12 | 16.82 | 16.98 | 16.49 | 16.72 | -0.36% | 117,064 | 195,451,613 |
| 2024-12-11 | 16.28 | 16.86 | 16.28 | 16.78 | +2.44% | 141,081 | 234,931,544 |
| 2024-12-10 | 16.99 | 16.99 | 16.35 | 16.38 | +0.68% | 144,557 | 239,611,841 |
| 2024-12-09 | 16.78 | 16.78 | 16.09 | 16.27 | -3.04% | 131,344 | 214,798,548 |
| 2024-12-06 | 16.68 | 16.9 | 16.22 | 16.78 | -0.71% | 195,016 | 323,795,758 |
| 2024-12-05 | 16.3 | 17.12 | 16.3 | 16.9 | +3.81% | 233,021 | 391,150,497 |
| 2024-12-04 | 16.91 | 17.65 | 16.12 | 16.28 | -0.43% | 322,495 | 548,009,003 |
| 2024-12-03 | 15.8 | 16.65 | 15.62 | 16.35 | +3.88% | 202,779 | 327,797,345 |
| 2024-12-02 | 15.38 | 15.75 | 15.28 | 15.74 | +1.75% | 104,480 | 162,745,799 |
| 2024-11-29 | 15.23 | 15.75 | 15.08 | 15.47 | +0.65% | 104,832 | 161,749,373 |
| 2024-11-28 | 15.42 | 15.81 | 15.37 | 15.37 | -0.97% | 92,559 | 144,109,782 |
| 2024-11-27 | 15.18 | 15.53 | 14.7 | 15.52 | +2.37% | 102,846 | 156,228,908 |
| 2024-11-26 | 15.4 | 15.65 | 15.1 | 15.16 | -2.38% | 81,507 | 125,008,531 |
| 2024-11-25 | 15.65 | 15.85 | 15.1 | 15.53 | +0.45% | 105,152 | 161,343,764 |
| 2024-11-22 | 16.5 | 16.7 | 15.36 | 15.46 | -7.37% | 198,439 | 319,827,046 |
| 2024-11-21 | 15.98 | 17 | 15.92 | 16.69 | +6.51% | 274,746 | 455,734,285 |
| 2024-11-20 | 15.34 | 15.72 | 15.31 | 15.67 | +1.16% | 95,795 | 148,756,305 |
| 2024-11-19 | 15.08 | 15.53 | 14.95 | 15.49 | +3.06% | 99,947 | 152,311,160 |
| 2024-11-18 | 15.67 | 15.83 | 14.8 | 15.03 | -3.78% | 116,170 | 175,665,277 |
| 2024-11-15 | 16.15 | 16.46 | 15.55 | 15.62 | -4.29% | 143,936 | 231,244,271 |
| 2024-11-14 | 17 | 17.18 | 16.3 | 16.32 | -3.72% | 143,393 | 239,842,432 |
| 2024-11-13 | 16.79 | 16.97 | 16.44 | 16.95 | +0.89% | 140,804 | 235,907,856 |
| 2024-11-12 | 17.42 | 17.42 | 16.6 | 16.8 | -3.56% | 217,128 | 368,402,693 |
| 2024-11-11 | 16.63 | 17.48 | 16.6 | 17.42 | +5% | 289,359 | 497,767,214 |
| 2024-11-08 | 16.65 | 16.96 | 16.47 | 16.59 | +1.28% | 221,176 | 369,030,698 |
| 2024-11-07 | 15.9 | 16.68 | 15.79 | 16.38 | +2.12% | 165,433 | 269,664,553 |
| 2024-11-06 | 16.12 | 16.33 | 15.84 | 16.04 | -0.43% | 183,272 | 294,611,200 |
| 2024-11-05 | 15.47 | 16.15 | 15.4 | 16.11 | +4.07% | 176,583 | 281,207,537 |
| 2024-11-04 | 15 | 15.48 | 14.95 | 15.48 | +2.99% | 104,709 | 160,199,463 |
| 2024-11-01 | 16.22 | 16.22 | 15 | 15.03 | -8.35% | 228,472 | 353,841,806 |
| 2024-10-31 | 16 | 16.54 | 15.86 | 16.4 | +2.5% | 202,445 | 328,941,314 |
| 2024-10-30 | 16.05 | 16.25 | 15.7 | 16 | -2.14% | 196,701 | 313,357,309 |
| 2024-10-29 | 16.9 | 17.27 | 16.33 | 16.35 | -4.33% | 231,850 | 388,533,320 |
| 2024-10-28 | 16.85 | 17.22 | 16.71 | 17.09 | -2.4% | 262,706 | 445,504,783 |
| 2024-10-25 | 17.56 | 17.68 | 17.11 | 17.51 | -0.79% | 291,195 | 504,902,745 |
| 2024-10-24 | 16.8 | 17.79 | 16.52 | 17.65 | +4.13% | 399,212 | 689,766,666 |
| 2024-10-23 | 16.1 | 17.35 | 15.99 | 16.95 | +4.31% | 326,282 | 545,166,612 |
| 2024-10-22 | 16.33 | 16.68 | 15.96 | 16.25 | -1.52% | 251,120 | 410,046,100 |
| 2024-10-21 | 16.34 | 17.38 | 16.15 | 16.5 | +3.25% | 436,903 | 726,401,688 |
| 2024-10-18 | 14.72 | 16.45 | 14.72 | 15.98 | +7.68% | 337,794 | 526,379,689 |
| 2024-10-17 | 15.23 | 15.36 | 14.77 | 14.84 | -0.6% | 153,416 | 231,497,265 |
| 2024-10-16 | 14.75 | 15.34 | 14.72 | 14.93 | -0.99% | 156,639 | 235,820,855 |
| 2024-10-15 | 15.39 | 15.97 | 15.06 | 15.08 | -2.39% | 217,795 | 338,321,630 |
| 2024-10-14 | 14.93 | 15.49 | 14.43 | 15.45 | +4.39% | 192,985 | 290,958,742 |
| 2024-10-11 | 15.82 | 16.05 | 14.57 | 14.8 | -8.07% | 236,122 | 357,878,419 |
| 2024-10-10 | 17.43 | 17.44 | 15.68 | 16.1 | -6.01% | 297,377 | 487,683,396 |
| 2024-10-09 | 15.97 | 18.98 | 15.4 | 17.13 | +1.96% | 574,951 | 991,279,243 |
| 2024-10-08 | 16.8 | 16.8 | 15.67 | 16.8 | +20% | 454,912 | 746,921,136 |
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：