股票概览
15.54
-0.77%
-0.12
15.6
开盘价
15.81
最高价
15.13
最低价
13,257
成交量
数据更新至: 2025-03-25
技术指标
16.20
MA5 (5日均线)
16.44
MA10 (10日均线)
16.25
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 | 15.6 | 15.81 | 15.13 | 15.54 | -0.77% | 13,257 | 20,523,082 |
| 2025-03-24 | 16.53 | 16.59 | 15.3 | 15.66 | -4.8% | 22,814 | 36,381,726 |
| 2025-03-21 | 16.65 | 16.69 | 16.33 | 16.45 | -1.38% | 20,035 | 32,936,574 |
| 2025-03-20 | 16.78 | 16.78 | 16.37 | 16.68 | 0% | 15,107 | 25,079,428 |
| 2025-03-19 | 16.73 | 16.88 | 16.45 | 16.68 | -1.18% | 15,456 | 25,686,914 |
| 2025-03-18 | 16.8 | 16.89 | 16.43 | 16.88 | +1.02% | 21,565 | 35,896,850 |
| 2025-03-17 | 17.05 | 17.67 | 16.68 | 16.71 | -1.47% | 36,523 | 61,916,195 |
| 2025-03-14 | 16.31 | 17.09 | 16.08 | 16.96 | +4.11% | 29,956 | 49,809,188 |
| 2025-03-13 | 16.58 | 16.63 | 16.01 | 16.29 | -1.45% | 16,574 | 26,881,545 |
| 2025-03-12 | 16.55 | 16.8 | 16.34 | 16.53 | +0.12% | 18,558 | 30,651,821 |
| 2025-03-11 | 16.21 | 16.57 | 16.03 | 16.51 | -0.54% | 22,725 | 37,203,020 |
| 2025-03-10 | 16.01 | 16.9 | 15.96 | 16.6 | +3.81% | 37,796 | 62,163,836 |
| 2025-03-07 | 16.36 | 16.36 | 15.89 | 15.99 | -2.32% | 13,029 | 20,979,643 |
| 2025-03-06 | 15.98 | 16.44 | 15.92 | 16.37 | +2.31% | 15,764 | 25,613,045 |
| 2025-03-05 | 16.16 | 16.21 | 15.74 | 16 | -1.11% | 15,124 | 24,056,759 |
| 2025-03-04 | 15.79 | 16.23 | 15.67 | 16.18 | +2.47% | 18,036 | 28,853,717 |
| 2025-03-03 | 15.4 | 16.14 | 15.2 | 15.79 | +2.2% | 24,182 | 38,386,454 |
| 2025-02-28 | 15.77 | 15.95 | 15.43 | 15.45 | -2.46% | 15,285 | 23,936,378 |
| 2025-02-27 | 15.84 | 16.03 | 15.5 | 15.84 | -0.06% | 13,258 | 20,911,530 |
| 2025-02-26 | 15.93 | 16.06 | 15.77 | 15.85 | +0.32% | 12,121 | 19,290,054 |
| 2025-02-25 | 15.72 | 16.05 | 15.72 | 15.8 | -1.19% | 9,454 | 15,045,184 |
| 2025-02-24 | 15.89 | 16.09 | 15.66 | 15.99 | +0.63% | 14,218 | 22,591,715 |
| 2025-02-21 | 15.91 | 16.06 | 15.63 | 15.89 | -0.87% | 13,570 | 21,469,935 |
| 2025-02-20 | 15.65 | 16.03 | 15.65 | 16.03 | +1.46% | 12,347 | 19,638,615 |
| 2025-02-19 | 15.46 | 15.88 | 15.4 | 15.8 | +2.2% | 11,888 | 18,703,623 |
| 2025-02-18 | 15.98 | 16.02 | 15.4 | 15.46 | -3.5% | 14,207 | 22,312,315 |
| 2025-02-17 | 15.65 | 16.1 | 15.64 | 16.02 | +2.43% | 16,157 | 25,693,868 |
| 2025-02-14 | 15.61 | 15.67 | 15.49 | 15.64 | +0.64% | 11,100 | 17,301,042 |
| 2025-02-13 | 15.98 | 15.98 | 15.5 | 15.54 | -2.2% | 11,398 | 17,830,564 |
| 2025-02-12 | 16.04 | 16.1 | 15.65 | 15.89 | -0.31% | 12,122 | 19,167,784 |
| 2025-02-11 | 16.28 | 16.35 | 15.8 | 15.94 | -2.09% | 16,789 | 26,732,560 |
| 2025-02-10 | 15.6 | 16.28 | 15.6 | 16.28 | +4.36% | 25,758 | 41,419,240 |
| 2025-02-07 | 15.4 | 15.77 | 15.38 | 15.6 | +1.3% | 19,800 | 30,860,159 |
| 2025-02-06 | 15.17 | 15.44 | 15.09 | 15.4 | +1.58% | 15,575 | 23,807,449 |
| 2025-02-05 | 15.07 | 15.23 | 14.65 | 15.16 | +2.5% | 17,422 | 26,287,714 |
| 2025-01-27 | 14.73 | 15.18 | 14.73 | 14.79 | -0.6% | 17,157 | 25,649,179 |
| 2025-01-24 | 14.75 | 14.9 | 14.45 | 14.88 | +2.2% | 14,482 | 21,265,956 |
| 2025-01-23 | 14.9 | 14.99 | 14.5 | 14.56 | -0.34% | 12,602 | 18,656,161 |
| 2025-01-22 | 14.72 | 14.76 | 14.49 | 14.61 | -1.42% | 13,028 | 19,018,438 |
| 2025-01-21 | 15.06 | 15.2 | 14.51 | 14.82 | -0.94% | 16,447 | 24,308,215 |
| 2025-01-20 | 14.66 | 15.05 | 14.48 | 14.96 | +2.05% | 16,112 | 23,959,940 |
| 2025-01-17 | 14.7 | 14.86 | 14.56 | 14.66 | -0.81% | 10,166 | 14,932,331 |
| 2025-01-16 | 14.91 | 15.01 | 14.6 | 14.78 | +0.68% | 12,732 | 18,860,449 |
| 2025-01-15 | 14.9 | 15.09 | 14.57 | 14.68 | 0% | 14,753 | 21,820,334 |
| 2025-01-14 | 14.13 | 14.72 | 14 | 14.68 | +5.76% | 16,410 | 23,726,556 |
| 2025-01-13 | 13.5 | 13.94 | 13.11 | 13.88 | +1.31% | 16,099 | 21,976,494 |
| 2025-01-10 | 14.5 | 14.58 | 13.61 | 13.7 | -5.12% | 14,117 | 19,892,973 |
| 2025-01-09 | 14.3 | 14.72 | 14.3 | 14.44 | -0.21% | 14,092 | 20,458,486 |
| 2025-01-08 | 14.48 | 14.62 | 13.8 | 14.47 | -0.07% | 16,152 | 23,146,039 |
| 2025-01-07 | 14.05 | 14.48 | 13.95 | 14.48 | +3.06% | 16,502 | 23,556,746 |
| 2025-01-06 | 14.31 | 14.35 | 13.32 | 14.05 | -1.82% | 22,089 | 30,771,706 |
| 2025-01-03 | 15.78 | 15.88 | 14.25 | 14.31 | -9.89% | 41,519 | 61,829,899 |
| 2025-01-02 | 15.61 | 16.44 | 15.55 | 15.88 | +0.51% | 43,085 | 68,866,505 |
| 2024-12-31 | 15.25 | 17.01 | 15.22 | 15.8 | +3.81% | 44,724 | 71,623,504 |
| 2024-12-30 | 15.65 | 15.68 | 15.01 | 15.22 | -2.93% | 17,128 | 26,211,959 |
| 2024-12-27 | 15.69 | 16.05 | 15.52 | 15.68 | 0% | 16,844 | 26,659,710 |
| 2024-12-26 | 15.68 | 16.09 | 15.58 | 15.68 | 0% | 19,732 | 31,191,562 |
| 2024-12-25 | 16.24 | 16.29 | 15.4 | 15.68 | -4.45% | 29,210 | 45,929,279 |
| 2024-12-24 | 15.8 | 16.78 | 15.48 | 16.41 | +5.33% | 41,171 | 66,350,309 |
| 2024-12-23 | 16.8 | 16.86 | 15.47 | 15.58 | -7.26% | 36,713 | 58,761,198 |
| 2024-12-20 | 16.26 | 17.1 | 16.2 | 16.8 | +3.32% | 39,542 | 66,450,033 |
| 2024-12-19 | 16.46 | 16.51 | 15.95 | 16.26 | -0.67% | 28,788 | 46,665,065 |
| 2024-12-18 | 16.59 | 16.85 | 15.97 | 16.37 | -1.33% | 36,503 | 59,845,485 |
| 2024-12-17 | 17.9 | 17.9 | 16.38 | 16.59 | -8.14% | 52,582 | 89,607,014 |
| 2024-12-16 | 18.39 | 18.71 | 17.7 | 18.06 | -1.26% | 48,611 | 88,127,896 |
| 2024-12-13 | 19.22 | 19.22 | 18.19 | 18.29 | -6.16% | 68,610 | 127,307,314 |
| 2024-12-12 | 18.79 | 19.85 | 18.5 | 19.49 | -3.37% | 89,977 | 172,492,882 |
| 2024-12-11 | 19 | 21.58 | 17.83 | 20.17 | +3.76% | 142,406 | 279,630,753 |
| 2024-12-10 | 16.7 | 19.44 | 16.7 | 19.44 | +20% | 44,474 | 83,609,740 |
| 2024-12-09 | 16.83 | 16.89 | 15.98 | 16.2 | -3.74% | 40,239 | 65,415,944 |
| 2024-12-06 | 16.41 | 17.38 | 16.01 | 16.83 | +3.31% | 27,738 | 46,335,646 |
| 2024-12-05 | 15.91 | 16.47 | 15.83 | 16.29 | +2.39% | 11,981 | 19,418,460 |
| 2024-12-04 | 16.29 | 16.41 | 15.72 | 15.91 | -2.63% | 10,778 | 17,302,693 |
| 2024-12-03 | 16.43 | 16.52 | 16.19 | 16.34 | 0% | 13,000 | 21,312,969 |
| 2024-12-02 | 16.08 | 16.45 | 16.06 | 16.34 | +2.06% | 10,836 | 17,631,091 |
| 2024-11-29 | 15.95 | 16.19 | 15.81 | 16.01 | +0.38% | 8,979 | 14,399,818 |
| 2024-11-28 | 15.95 | 16.32 | 15.72 | 15.95 | +0.5% | 12,813 | 20,512,060 |
| 2024-11-27 | 15.5 | 15.87 | 14.78 | 15.87 | +2.39% | 12,914 | 19,781,165 |
| 2024-11-26 | 15.52 | 15.86 | 15.42 | 15.5 | -0.39% | 12,967 | 20,304,640 |
| 2024-11-25 | 15.3 | 15.6 | 15.01 | 15.56 | +3.25% | 12,380 | 19,012,727 |
| 2024-11-22 | 15.97 | 15.97 | 15 | 15.07 | -4.92% | 13,196 | 20,360,944 |
| 2024-11-21 | 15.76 | 15.98 | 15.61 | 15.85 | +0.96% | 9,366 | 14,821,154 |
| 2024-11-20 | 15.24 | 15.72 | 15.2 | 15.7 | +3.43% | 13,660 | 21,177,211 |
| 2024-11-19 | 14.9 | 15.22 | 14.77 | 15.18 | +1.88% | 12,898 | 19,428,259 |
| 2024-11-18 | 15.57 | 15.68 | 14.8 | 14.9 | -4.06% | 19,806 | 30,037,695 |
| 2024-11-15 | 15.81 | 16.06 | 15.53 | 15.53 | -1.9% | 12,564 | 19,849,865 |
| 2024-11-14 | 16.31 | 16.43 | 15.75 | 15.83 | -2.94% | 9,758 | 15,664,040 |
| 2024-11-13 | 16.26 | 16.54 | 15.86 | 16.31 | 0% | 13,721 | 22,240,468 |
| 2024-11-12 | 16.5 | 16.76 | 16.13 | 16.31 | -0.79% | 15,566 | 25,658,973 |
| 2024-11-11 | 15.99 | 16.44 | 15.97 | 16.44 | +2.81% | 11,524 | 18,663,042 |
| 2024-11-08 | 16.35 | 16.51 | 15.88 | 15.99 | -1.6% | 13,682 | 22,049,435 |
| 2024-11-07 | 15.6 | 16.38 | 15.55 | 16.25 | +3.5% | 15,829 | 25,528,334 |
| 2024-11-06 | 15.7 | 15.95 | 15.54 | 15.7 | +1.29% | 11,737 | 18,515,703 |
| 2024-11-05 | 15.3 | 15.54 | 15.15 | 15.5 | +1.17% | 13,724 | 21,124,897 |
| 2024-11-04 | 14.63 | 15.4 | 14.57 | 15.32 | +5.15% | 16,739 | 25,370,511 |
| 2024-11-01 | 15.15 | 15.38 | 14.5 | 14.57 | -3.89% | 15,174 | 22,524,390 |
| 2024-10-31 | 15.06 | 15.36 | 15.06 | 15.16 | +0.2% | 11,798 | 17,953,667 |
| 2024-10-30 | 15.3 | 15.56 | 14.85 | 15.13 | -1.88% | 13,283 | 20,140,219 |
| 2024-10-29 | 15.89 | 16.23 | 15.34 | 15.42 | -1.91% | 13,914 | 21,766,886 |
| 2024-10-28 | 15.36 | 15.98 | 15.32 | 15.72 | +3.35% | 16,096 | 25,312,516 |
| 2024-10-25 | 14.8 | 15.28 | 14.79 | 15.21 | +2.49% | 14,952 | 22,624,469 |
| 2024-10-24 | 14.72 | 14.93 | 14.59 | 14.84 | +0.82% | 11,535 | 17,019,873 |
| 2024-10-23 | 14.93 | 15.1 | 14.46 | 14.72 | -1.41% | 13,736 | 20,475,323 |
| 2024-10-22 | 14.83 | 15.15 | 14.81 | 14.93 | +0.67% | 14,633 | 21,942,239 |
| 2024-10-21 | 14.67 | 15.03 | 14.61 | 14.83 | +1.02% | 15,439 | 22,859,211 |
| 2024-10-18 | 14.33 | 14.87 | 14.21 | 14.68 | +3.38% | 16,533 | 24,106,384 |
| 2024-10-17 | 14.59 | 14.78 | 14.2 | 14.2 | -1.73% | 11,040 | 16,014,048 |
| 2024-10-16 | 14.3 | 14.76 | 14.21 | 14.45 | +0.14% | 14,574 | 21,163,319 |
| 2024-10-15 | 14.72 | 15.17 | 14.4 | 14.43 | -3.8% | 28,573 | 42,190,817 |
| 2024-10-14 | 13.94 | 15.28 | 13.89 | 15 | +7.37% | 42,605 | 62,209,419 |
| 2024-10-11 | 14 | 15.43 | 13.55 | 13.97 | -0.21% | 37,764 | 54,191,541 |
| 2024-10-10 | 13.74 | 14.42 | 13.74 | 14 | +2.94% | 18,934 | 26,767,310 |
| 2024-10-09 | 15.35 | 15.41 | 13.6 | 13.6 | -13.81% | 30,909 | 44,647,184 |
| 2024-10-08 | 17.15 | 17.35 | 14.73 | 15.78 | +8.08% | 38,606 | 61,160,385 |
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：