股票概览
15.9
+3.58%
+0.55
15.22
开盘价
15.9
最高价
15.22
最低价
23,029
成交量
数据更新至: 2025-03-25
技术指标
15.62
MA5 (5日均线)
15.57
MA10 (10日均线)
15.33
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 | 15.9 | 15.22 | 15.9 | +3.58% | 23,029 | 35,883,094 |
| 2025-03-24 | 15.54 | 15.72 | 15.01 | 15.35 | -1.16% | 30,406 | 46,453,789 |
| 2025-03-21 | 15.53 | 15.87 | 15.52 | 15.53 | -1.21% | 28,852 | 45,145,202 |
| 2025-03-20 | 15.8 | 15.99 | 15.66 | 15.72 | +0.77% | 34,985 | 55,248,678 |
| 2025-03-19 | 15.68 | 15.74 | 15.5 | 15.6 | -0.51% | 15,481 | 24,164,642 |
| 2025-03-18 | 15.65 | 15.79 | 15.55 | 15.68 | +0.45% | 20,171 | 31,544,724 |
| 2025-03-17 | 15.7 | 15.76 | 15.51 | 15.61 | -0.13% | 23,295 | 36,357,574 |
| 2025-03-14 | 15.31 | 15.64 | 15.3 | 15.63 | +1.56% | 40,817 | 63,161,393 |
| 2025-03-13 | 15.26 | 15.41 | 15.03 | 15.39 | +0.85% | 25,800 | 39,263,250 |
| 2025-03-12 | 15.32 | 15.37 | 15.2 | 15.26 | -0.26% | 18,963 | 28,955,334 |
| 2025-03-11 | 15.15 | 15.31 | 15.11 | 15.3 | +0.33% | 17,497 | 26,608,425 |
| 2025-03-10 | 15.16 | 15.48 | 15.06 | 15.25 | +0.86% | 22,884 | 34,983,157 |
| 2025-03-07 | 15.18 | 15.22 | 15.01 | 15.12 | -0.53% | 19,544 | 29,531,829 |
| 2025-03-06 | 15.07 | 15.27 | 14.95 | 15.2 | +1.27% | 24,682 | 37,412,203 |
| 2025-03-05 | 15.17 | 15.27 | 14.89 | 15.01 | -1.31% | 19,873 | 29,803,227 |
| 2025-03-04 | 14.84 | 15.23 | 14.71 | 15.21 | +2.36% | 25,114 | 37,872,497 |
| 2025-03-03 | 14.73 | 15.06 | 14.72 | 14.86 | +1.02% | 17,924 | 26,731,059 |
| 2025-02-28 | 15.01 | 15.09 | 14.68 | 14.71 | -2.71% | 25,520 | 37,939,022 |
| 2025-02-27 | 15.1 | 15.22 | 14.8 | 15.12 | +0.2% | 30,326 | 45,586,770 |
| 2025-02-26 | 14.99 | 15.18 | 14.96 | 15.09 | +0.87% | 26,040 | 39,252,988 |
| 2025-02-25 | 15.08 | 15.16 | 14.91 | 14.96 | -1.38% | 20,947 | 31,448,680 |
| 2025-02-24 | 15.09 | 15.35 | 15.06 | 15.17 | +0.13% | 22,636 | 34,421,967 |
| 2025-02-21 | 15.11 | 15.18 | 14.9 | 15.15 | -0.2% | 24,813 | 37,347,540 |
| 2025-02-20 | 15.1 | 15.2 | 14.96 | 15.18 | +0.53% | 25,912 | 39,033,957 |
| 2025-02-19 | 14.95 | 15.18 | 14.84 | 15.1 | +1.14% | 19,678 | 29,661,563 |
| 2025-02-18 | 15.52 | 15.52 | 14.8 | 14.93 | -3.49% | 30,504 | 46,092,624 |
| 2025-02-17 | 15.37 | 15.53 | 15.18 | 15.47 | +1.24% | 26,196 | 40,396,741 |
| 2025-02-14 | 15.03 | 15.35 | 15.03 | 15.28 | +1.19% | 20,043 | 30,557,999 |
| 2025-02-13 | 15.44 | 15.56 | 15.1 | 15.1 | -2.08% | 26,385 | 40,310,412 |
| 2025-02-12 | 15.4 | 15.49 | 15.26 | 15.42 | +0.13% | 23,279 | 35,781,528 |
| 2025-02-11 | 15.49 | 15.57 | 15.27 | 15.4 | -0.58% | 19,293 | 29,649,445 |
| 2025-02-10 | 15.52 | 15.52 | 15.33 | 15.49 | +0.72% | 18,585 | 28,663,472 |
| 2025-02-07 | 15.31 | 15.53 | 15.21 | 15.38 | +0.39% | 27,383 | 42,141,238 |
| 2025-02-06 | 15.11 | 15.35 | 14.98 | 15.32 | +1.39% | 21,127 | 32,058,002 |
| 2025-02-05 | 15.26 | 15.26 | 15.01 | 15.11 | +0.6% | 12,688 | 19,145,015 |
| 2025-01-27 | 15.16 | 15.3 | 15.01 | 15.02 | -0.66% | 14,664 | 22,224,147 |
| 2025-01-24 | 14.91 | 15.17 | 14.85 | 15.12 | +0.87% | 20,948 | 31,475,132 |
| 2025-01-23 | 15.06 | 15.43 | 14.99 | 14.99 | +0.2% | 29,576 | 44,993,254 |
| 2025-01-22 | 14.99 | 15.12 | 14.87 | 14.96 | -0.53% | 16,829 | 25,220,612 |
| 2025-01-21 | 15.03 | 15.18 | 14.8 | 15.04 | +0.33% | 19,957 | 29,888,222 |
| 2025-01-20 | 14.89 | 15.01 | 14.76 | 14.99 | +1.56% | 21,010 | 31,349,445 |
| 2025-01-17 | 14.79 | 14.9 | 14.67 | 14.76 | -0.2% | 20,070 | 29,727,553 |
| 2025-01-16 | 14.75 | 14.93 | 14.61 | 14.79 | +0.75% | 25,323 | 37,467,843 |
| 2025-01-15 | 14.8 | 14.88 | 14.61 | 14.68 | -1.48% | 20,955 | 30,892,867 |
| 2025-01-14 | 14.29 | 14.9 | 14.28 | 14.9 | +3.4% | 38,034 | 55,828,735 |
| 2025-01-13 | 14.11 | 15.19 | 14.11 | 14.41 | +3.22% | 39,736 | 58,060,876 |
| 2025-01-10 | 14.42 | 14.58 | 13.96 | 13.96 | -3.72% | 24,323 | 34,721,819 |
| 2025-01-09 | 14.57 | 14.68 | 14.43 | 14.5 | -0.55% | 18,846 | 27,488,652 |
| 2025-01-08 | 14.86 | 14.88 | 14.06 | 14.58 | -1.82% | 32,602 | 47,213,506 |
| 2025-01-07 | 14.69 | 14.89 | 14.52 | 14.85 | +1.37% | 20,810 | 30,678,001 |
| 2025-01-06 | 14.77 | 14.85 | 14.31 | 14.65 | -0.48% | 24,106 | 35,239,580 |
| 2025-01-03 | 15.65 | 15.68 | 14.67 | 14.72 | -5.76% | 40,933 | 61,832,608 |
| 2025-01-02 | 16.53 | 16.63 | 15.25 | 15.62 | -6.63% | 62,264 | 99,262,333 |
| 2024-12-31 | 17.41 | 17.68 | 16.72 | 16.73 | -4.18% | 50,884 | 87,927,491 |
| 2024-12-30 | 17.13 | 17.47 | 16.69 | 17.46 | +1.28% | 66,490 | 113,682,272 |
| 2024-12-27 | 17.87 | 17.87 | 17.07 | 17.24 | -3.53% | 67,295 | 117,107,634 |
| 2024-12-26 | 17.51 | 17.93 | 17.21 | 17.87 | +0.45% | 83,715 | 147,949,167 |
| 2024-12-25 | 17.11 | 18.04 | 16.7 | 17.79 | +3.61% | 99,895 | 175,989,596 |
| 2024-12-24 | 17.21 | 17.46 | 16.4 | 17.17 | -1.49% | 66,523 | 113,006,851 |
| 2024-12-23 | 17.55 | 17.75 | 16.86 | 17.43 | -1.36% | 69,789 | 120,152,391 |
| 2024-12-20 | 17.82 | 17.88 | 17.5 | 17.67 | -2.11% | 87,115 | 153,680,368 |
| 2024-12-19 | 17.41 | 18.25 | 17.31 | 18.05 | +1.98% | 150,991 | 269,403,910 |
| 2024-12-18 | 16.58 | 17.99 | 16.5 | 17.7 | +7.93% | 168,221 | 295,237,487 |
| 2024-12-17 | 16.96 | 17.18 | 16.34 | 16.4 | -3.53% | 34,260 | 57,178,495 |
| 2024-12-16 | 16.62 | 17.18 | 16.62 | 17 | +1.98% | 36,079 | 61,216,209 |
| 2024-12-13 | 16.99 | 17.05 | 16.66 | 16.67 | -2.57% | 26,318 | 44,401,903 |
| 2024-12-12 | 16.95 | 17.13 | 16.88 | 17.11 | +0.65% | 29,314 | 49,918,088 |
| 2024-12-11 | 16.65 | 17.03 | 16.63 | 17 | +1.92% | 29,110 | 49,129,594 |
| 2024-12-10 | 17.01 | 17.25 | 16.62 | 16.68 | -0.12% | 32,862 | 55,419,665 |
| 2024-12-09 | 16.76 | 16.98 | 16.55 | 16.7 | -0.06% | 26,137 | 43,745,293 |
| 2024-12-06 | 16.51 | 16.76 | 16.37 | 16.71 | +1.21% | 26,157 | 43,382,699 |
| 2024-12-05 | 16.11 | 16.57 | 16.11 | 16.51 | +1.6% | 23,484 | 38,606,787 |
| 2024-12-04 | 16.68 | 16.68 | 16.16 | 16.25 | -2.4% | 33,960 | 55,791,039 |
| 2024-12-03 | 16.76 | 16.8 | 16.51 | 16.65 | -0.24% | 25,447 | 42,333,208 |
| 2024-12-02 | 16.34 | 16.72 | 16.34 | 16.69 | +1.58% | 25,663 | 42,632,865 |
| 2024-11-29 | 16.11 | 16.47 | 16.1 | 16.43 | +1.42% | 24,996 | 40,813,233 |
| 2024-11-28 | 16.4 | 16.45 | 16.15 | 16.2 | -0.67% | 25,483 | 41,616,982 |
| 2024-11-27 | 15.89 | 16.31 | 15.61 | 16.31 | +1.94% | 30,017 | 48,013,858 |
| 2024-11-26 | 16.22 | 16.4 | 15.93 | 16 | -1.84% | 24,289 | 39,270,556 |
| 2024-11-25 | 16.46 | 16.6 | 15.94 | 16.3 | -1.87% | 47,544 | 77,163,099 |
| 2024-11-22 | 17.61 | 17.63 | 16.61 | 16.61 | -6.16% | 89,145 | 152,691,952 |
| 2024-11-21 | 16.62 | 17.84 | 16.62 | 17.7 | +5.36% | 112,565 | 195,175,039 |
| 2024-11-20 | 16.36 | 16.98 | 16.12 | 16.8 | +2.69% | 53,461 | 89,357,259 |
| 2024-11-19 | 15.98 | 16.36 | 15.77 | 16.36 | +1.05% | 39,723 | 63,803,211 |
| 2024-11-18 | 16.07 | 17 | 15.55 | 16.19 | +0.62% | 59,455 | 97,461,211 |
| 2024-11-15 | 16.08 | 16.47 | 16.01 | 16.09 | -1.17% | 33,537 | 54,514,920 |
| 2024-11-14 | 17.21 | 17.21 | 16.11 | 16.28 | -5.73% | 68,271 | 113,372,559 |
| 2024-11-13 | 16.52 | 17.39 | 16.45 | 17.27 | +3.97% | 90,883 | 155,274,651 |
| 2024-11-12 | 16.78 | 17.09 | 16.4 | 16.61 | -0.84% | 53,371 | 89,610,277 |
| 2024-11-11 | 16.33 | 16.75 | 16.28 | 16.75 | +1.52% | 45,296 | 74,727,213 |
| 2024-11-08 | 16.73 | 16.84 | 16.4 | 16.5 | -1.2% | 54,648 | 90,775,813 |
| 2024-11-07 | 16.27 | 16.73 | 16.18 | 16.7 | +2.08% | 60,861 | 100,769,684 |
| 2024-11-06 | 16.21 | 16.54 | 16.07 | 16.36 | +0.43% | 53,760 | 87,726,630 |
| 2024-11-05 | 15.82 | 16.3 | 15.75 | 16.29 | +3.04% | 48,618 | 78,281,913 |
| 2024-11-04 | 15.92 | 15.92 | 15.5 | 15.81 | -0.69% | 51,128 | 80,315,027 |
| 2024-11-01 | 15.85 | 16.59 | 15.46 | 15.92 | +0.06% | 81,982 | 132,203,963 |
| 2024-10-31 | 15.98 | 16.09 | 15.85 | 15.91 | -0.31% | 38,980 | 62,204,371 |
| 2024-10-30 | 16.09 | 16.4 | 15.83 | 15.96 | 0% | 40,700 | 65,582,158 |
| 2024-10-29 | 16.5 | 16.67 | 15.9 | 15.96 | -2.86% | 42,490 | 68,488,969 |
| 2024-10-28 | 16.25 | 16.44 | 15.99 | 16.43 | +2.05% | 43,117 | 70,145,193 |
| 2024-10-25 | 15.85 | 16.25 | 15.8 | 16.1 | +1.71% | 37,231 | 59,717,236 |
| 2024-10-24 | 15.73 | 16.08 | 15.71 | 15.83 | -0.31% | 29,885 | 47,460,087 |
| 2024-10-23 | 16.05 | 16.27 | 15.78 | 15.88 | -0.75% | 52,881 | 84,869,091 |
| 2024-10-22 | 15.92 | 16.08 | 15.71 | 16 | +0.57% | 41,300 | 65,776,212 |
| 2024-10-21 | 15.92 | 16.09 | 15.62 | 15.91 | +1.99% | 54,616 | 86,514,811 |
| 2024-10-18 | 15.25 | 15.89 | 15.1 | 15.6 | +2.23% | 61,447 | 95,286,735 |
| 2024-10-17 | 15.42 | 15.67 | 15.22 | 15.26 | -0.33% | 41,254 | 63,666,904 |
| 2024-10-16 | 15.41 | 15.78 | 15.11 | 15.31 | -1.98% | 57,975 | 89,645,027 |
| 2024-10-15 | 15.91 | 16.28 | 15.56 | 15.62 | -3.52% | 77,626 | 123,235,247 |
| 2024-10-14 | 15.9 | 16.41 | 15.75 | 16.19 | +1.89% | 77,067 | 123,934,664 |
| 2024-10-11 | 17.81 | 17.89 | 15.85 | 15.89 | -14.98% | 151,144 | 254,684,951 |
| 2024-10-10 | 15.81 | 19 | 15.49 | 18.69 | +17.99% | 233,828 | 418,641,708 |
| 2024-10-09 | 16.24 | 16.72 | 15.73 | 15.84 | -6.66% | 76,714 | 124,449,788 |
| 2024-10-08 | 18.05 | 18.38 | 16.15 | 16.97 | +7% | 144,057 | 248,239,222 |
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：