股票概览
15.52
+0.39%
+0.06
15.42
开盘价
15.58
最高价
15.25
最低价
29,546
成交量
数据更新至: 2025-03-25
技术指标
15.86
MA5 (5日均线)
16.16
MA10 (10日均线)
16.19
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 | 15.42 | 15.58 | 15.25 | 15.52 | +0.39% | 29,546 | 45,625,160 |
| 2025-03-24 | 15.76 | 15.91 | 15.05 | 15.46 | -2.46% | 48,937 | 75,445,185 |
| 2025-03-21 | 16.13 | 16.3 | 15.77 | 15.85 | -2.46% | 40,810 | 65,054,330 |
| 2025-03-20 | 16.23 | 16.49 | 16.03 | 16.25 | +0.12% | 37,012 | 60,273,185 |
| 2025-03-19 | 16.53 | 16.6 | 16.15 | 16.23 | -2.05% | 42,225 | 68,932,787 |
| 2025-03-18 | 16.49 | 16.7 | 16.31 | 16.57 | +0.49% | 47,918 | 79,096,265 |
| 2025-03-17 | 16.75 | 16.8 | 16.31 | 16.49 | -0.66% | 52,556 | 86,386,517 |
| 2025-03-14 | 16.04 | 16.6 | 15.79 | 16.6 | +3.49% | 80,762 | 131,673,586 |
| 2025-03-13 | 16.56 | 16.65 | 15.77 | 16.04 | -3.32% | 79,487 | 127,932,665 |
| 2025-03-12 | 16.3 | 17.33 | 16.25 | 16.59 | +3.88% | 125,319 | 210,782,580 |
| 2025-03-11 | 15.9 | 16.01 | 15.7 | 15.97 | -0.56% | 37,025 | 58,678,971 |
| 2025-03-10 | 16.35 | 16.35 | 15.87 | 16.06 | -2.01% | 47,882 | 76,722,458 |
| 2025-03-07 | 16.61 | 16.74 | 16.2 | 16.39 | -1.74% | 57,478 | 94,890,941 |
| 2025-03-06 | 16.17 | 16.75 | 16.05 | 16.68 | +3.99% | 70,350 | 115,911,445 |
| 2025-03-05 | 16.07 | 16.1 | 15.7 | 16.04 | +0.06% | 42,110 | 67,080,786 |
| 2025-03-04 | 15.55 | 16.06 | 15.48 | 16.03 | +2.1% | 38,234 | 60,882,764 |
| 2025-03-03 | 15.65 | 15.98 | 15.4 | 15.7 | +0.96% | 45,893 | 72,365,589 |
| 2025-02-28 | 16.44 | 16.58 | 15.52 | 15.55 | -6.33% | 61,750 | 98,693,811 |
| 2025-02-27 | 16.97 | 17.1 | 16.35 | 16.6 | -3.04% | 88,964 | 148,222,297 |
| 2025-02-26 | 16.83 | 17.34 | 16.47 | 17.12 | +1.72% | 128,040 | 216,341,113 |
| 2025-02-25 | 16.31 | 17.1 | 16.01 | 16.83 | +1.45% | 136,611 | 227,633,369 |
| 2025-02-24 | 16.32 | 17.75 | 16.32 | 16.59 | +1.84% | 130,405 | 218,926,116 |
| 2025-02-21 | 15.96 | 16.33 | 15.68 | 16.29 | +2.13% | 67,311 | 107,996,486 |
| 2025-02-20 | 15.85 | 16.2 | 15.77 | 15.95 | -0.06% | 52,161 | 83,239,375 |
| 2025-02-19 | 15.62 | 15.96 | 15.56 | 15.96 | +2.37% | 62,141 | 98,178,588 |
| 2025-02-18 | 16.34 | 16.34 | 15.54 | 15.59 | -4.18% | 66,830 | 106,143,967 |
| 2025-02-17 | 16.89 | 16.98 | 16.05 | 16.27 | -2.46% | 106,495 | 174,390,661 |
| 2025-02-14 | 16.18 | 16.8 | 15.83 | 16.68 | +2.14% | 122,274 | 200,422,861 |
| 2025-02-13 | 16.14 | 16.66 | 15.78 | 16.33 | +1.18% | 107,724 | 175,376,291 |
| 2025-02-12 | 16.15 | 16.35 | 15.96 | 16.14 | -0.31% | 80,938 | 130,932,733 |
| 2025-02-11 | 16.06 | 16.4 | 15.85 | 16.19 | +0.06% | 107,100 | 172,664,577 |
| 2025-02-10 | 15.53 | 16.21 | 15.44 | 16.18 | +4.79% | 123,007 | 195,256,113 |
| 2025-02-07 | 15.61 | 15.72 | 15.16 | 15.44 | -1.72% | 114,661 | 177,880,384 |
| 2025-02-06 | 15.74 | 15.75 | 15.33 | 15.71 | 0% | 86,368 | 134,461,613 |
| 2025-02-05 | 15.68 | 15.91 | 15.3 | 15.71 | +3.08% | 73,293 | 114,497,436 |
| 2025-01-27 | 16.38 | 16.48 | 15.13 | 15.24 | -6.16% | 102,376 | 160,113,674 |
| 2025-01-24 | 15.27 | 16.6 | 14.9 | 16.24 | +5.66% | 190,665 | 300,446,471 |
| 2025-01-23 | 13.92 | 16.5 | 13.87 | 15.37 | +10.97% | 183,572 | 280,024,564 |
| 2025-01-22 | 14 | 14.14 | 13.7 | 13.85 | -1.42% | 22,123 | 30,754,715 |
| 2025-01-21 | 14.24 | 14.34 | 13.89 | 14.05 | -1.33% | 28,431 | 39,912,789 |
| 2025-01-20 | 14.06 | 14.43 | 13.99 | 14.24 | +3.19% | 46,683 | 66,135,313 |
| 2025-01-17 | 13.76 | 13.97 | 13.63 | 13.8 | -0.79% | 26,982 | 37,274,643 |
| 2025-01-16 | 13.87 | 14.3 | 13.71 | 13.91 | +0.51% | 40,983 | 57,486,996 |
| 2025-01-15 | 13.72 | 14.13 | 13.72 | 13.84 | +1.24% | 50,210 | 69,874,730 |
| 2025-01-14 | 13.09 | 13.67 | 13.09 | 13.67 | +5.56% | 42,483 | 57,044,263 |
| 2025-01-13 | 12.8 | 13.1 | 12.48 | 12.95 | 0% | 25,995 | 33,361,937 |
| 2025-01-10 | 13.57 | 13.72 | 12.95 | 12.95 | -4.71% | 33,790 | 45,021,479 |
| 2025-01-09 | 13.52 | 13.7 | 13.3 | 13.59 | +0.44% | 22,525 | 30,661,604 |
| 2025-01-08 | 13.49 | 13.66 | 13.11 | 13.53 | 0% | 33,045 | 44,399,369 |
| 2025-01-07 | 13.26 | 13.54 | 13.02 | 13.53 | +2.81% | 31,302 | 41,786,294 |
| 2025-01-06 | 13.23 | 13.4 | 12.72 | 13.16 | -0.45% | 32,357 | 42,576,543 |
| 2025-01-03 | 14.09 | 14.18 | 13.19 | 13.22 | -5.64% | 41,913 | 56,868,047 |
| 2025-01-02 | 14.2 | 14.54 | 13.85 | 14.01 | -1.06% | 35,943 | 51,056,870 |
| 2024-12-31 | 14.77 | 14.82 | 14.15 | 14.16 | -3.61% | 35,963 | 51,890,517 |
| 2024-12-30 | 14.82 | 14.99 | 14.36 | 14.69 | -0.68% | 34,867 | 51,112,544 |
| 2024-12-27 | 14.82 | 15.08 | 14.69 | 14.79 | -0.14% | 35,446 | 52,880,514 |
| 2024-12-26 | 14.69 | 15.03 | 14.59 | 14.81 | +0.82% | 38,436 | 57,187,920 |
| 2024-12-25 | 15.3 | 15.3 | 14.42 | 14.69 | -4.17% | 48,984 | 72,132,816 |
| 2024-12-24 | 15.42 | 15.6 | 14.95 | 15.33 | 0% | 46,711 | 70,955,260 |
| 2024-12-23 | 16.62 | 16.76 | 15.31 | 15.33 | -8.53% | 78,418 | 123,777,696 |
| 2024-12-20 | 16.44 | 16.95 | 16.42 | 16.76 | +1.7% | 54,538 | 91,024,628 |
| 2024-12-19 | 16.18 | 16.65 | 15.87 | 16.48 | +0.73% | 57,521 | 93,545,788 |
| 2024-12-18 | 16.34 | 16.69 | 15.6 | 16.36 | +0.06% | 54,753 | 89,044,971 |
| 2024-12-17 | 17.41 | 17.47 | 16.27 | 16.35 | -6.68% | 72,847 | 121,111,471 |
| 2024-12-16 | 17.67 | 17.95 | 17.2 | 17.52 | -0.79% | 84,047 | 147,488,450 |
| 2024-12-13 | 17.39 | 18.17 | 17.29 | 17.66 | +0.97% | 110,561 | 197,661,534 |
| 2024-12-12 | 17.83 | 17.83 | 17.2 | 17.49 | -0.34% | 62,325 | 109,014,076 |
| 2024-12-11 | 17.33 | 18.28 | 17.18 | 17.55 | +1.27% | 74,482 | 130,471,315 |
| 2024-12-10 | 17.61 | 17.83 | 17.25 | 17.33 | +0.76% | 89,543 | 156,989,279 |
| 2024-12-09 | 17.36 | 17.49 | 16.91 | 17.2 | -0.98% | 69,132 | 118,794,365 |
| 2024-12-06 | 16.9 | 17.48 | 16.71 | 17.37 | +3.39% | 111,974 | 192,435,597 |
| 2024-12-05 | 16.32 | 16.86 | 16.15 | 16.8 | +3.51% | 63,397 | 105,705,653 |
| 2024-12-04 | 16.78 | 16.8 | 16.08 | 16.23 | -3.74% | 48,666 | 79,964,521 |
| 2024-12-03 | 16.85 | 17.13 | 16.44 | 16.86 | -0.24% | 55,508 | 93,081,616 |
| 2024-12-02 | 16.78 | 17.09 | 16.6 | 16.9 | +1.02% | 60,849 | 102,572,271 |
| 2024-11-29 | 16.5 | 16.87 | 16.37 | 16.73 | +1.39% | 60,208 | 100,302,758 |
| 2024-11-28 | 16.65 | 17.03 | 16.43 | 16.5 | -0.84% | 67,393 | 112,469,133 |
| 2024-11-27 | 15.86 | 16.64 | 15.35 | 16.64 | +4.13% | 68,387 | 109,855,334 |
| 2024-11-26 | 16.07 | 16.68 | 15.93 | 15.98 | -0.56% | 56,074 | 91,551,467 |
| 2024-11-25 | 15.77 | 16.18 | 15.28 | 16.07 | +2.82% | 53,025 | 83,405,040 |
| 2024-11-22 | 16.23 | 16.78 | 15.58 | 15.63 | -3.64% | 77,055 | 125,323,352 |
| 2024-11-21 | 16.05 | 16.87 | 15.91 | 16.22 | +0.93% | 69,525 | 113,779,032 |
| 2024-11-20 | 15.57 | 16.26 | 15.33 | 16.07 | +2.62% | 61,946 | 98,729,044 |
| 2024-11-19 | 15.56 | 15.66 | 15.04 | 15.66 | +1.16% | 47,194 | 72,531,654 |
| 2024-11-18 | 16.5 | 16.64 | 15.18 | 15.48 | -6.12% | 73,877 | 115,034,827 |
| 2024-11-15 | 16.78 | 17.3 | 16.47 | 16.49 | -0.66% | 83,858 | 142,158,039 |
| 2024-11-14 | 17.64 | 17.88 | 16.52 | 16.6 | -4.49% | 84,187 | 143,765,654 |
| 2024-11-13 | 16.94 | 17.68 | 16.94 | 17.38 | +1.16% | 80,029 | 138,847,210 |
| 2024-11-12 | 17.78 | 17.98 | 16.9 | 17.18 | -1.94% | 92,006 | 160,136,063 |
| 2024-11-11 | 16.9 | 17.53 | 16.7 | 17.52 | +3.67% | 106,441 | 183,925,687 |
| 2024-11-08 | 17.21 | 17.38 | 16.68 | 16.9 | -1.69% | 101,833 | 173,673,636 |
| 2024-11-07 | 16.69 | 17.24 | 16.51 | 17.19 | -2.16% | 125,496 | 212,670,158 |
| 2024-11-06 | 16.78 | 18.4 | 16.39 | 17.57 | +6.1% | 168,370 | 290,789,242 |
| 2024-11-05 | 15.98 | 16.74 | 15.79 | 16.56 | +3.56% | 82,540 | 135,026,442 |
| 2024-11-04 | 15.76 | 16.17 | 15.4 | 15.99 | +0.57% | 64,683 | 102,460,870 |
| 2024-11-01 | 17.23 | 17.25 | 15.9 | 15.9 | -9.25% | 137,737 | 227,284,152 |
| 2024-10-31 | 17.55 | 18.21 | 17.01 | 17.52 | -4.73% | 209,000 | 365,453,892 |
| 2024-10-30 | 16.12 | 19.36 | 15.81 | 18.39 | +11.39% | 287,462 | 510,250,466 |
| 2024-10-29 | 17.9 | 18.25 | 16.3 | 16.51 | -3% | 191,511 | 334,553,245 |
| 2024-10-28 | 16.54 | 17.38 | 16.46 | 17.02 | +2.04% | 119,294 | 200,848,781 |
| 2024-10-25 | 16 | 16.79 | 15.8 | 16.68 | +4.38% | 111,991 | 182,955,018 |
| 2024-10-24 | 16.28 | 16.28 | 15.76 | 15.98 | -2.8% | 82,242 | 131,194,596 |
| 2024-10-23 | 17.12 | 17.12 | 16.22 | 16.44 | -5.14% | 139,452 | 230,654,461 |
| 2024-10-22 | 16.08 | 18.5 | 15.9 | 17.33 | +7.37% | 248,289 | 428,522,403 |
| 2024-10-21 | 15.71 | 16.58 | 15.69 | 16.14 | +1.38% | 140,073 | 224,591,868 |
| 2024-10-18 | 15.6 | 16.47 | 15.05 | 15.92 | -1.42% | 153,384 | 240,260,454 |
| 2024-10-17 | 15.74 | 16.16 | 15.35 | 16.15 | -2.59% | 194,371 | 305,155,502 |
| 2024-10-16 | 14.41 | 16.98 | 14.4 | 16.58 | +12.79% | 216,978 | 350,050,268 |
| 2024-10-15 | 14.8 | 15.34 | 14.65 | 14.7 | -2.26% | 79,705 | 119,527,346 |
| 2024-10-14 | 14.36 | 15.12 | 14.12 | 15.04 | +4.81% | 72,292 | 106,841,355 |
| 2024-10-11 | 14.59 | 15.39 | 14 | 14.35 | -1.58% | 75,826 | 110,259,811 |
| 2024-10-10 | 14.63 | 15.03 | 14 | 14.58 | +2.46% | 71,807 | 104,860,307 |
| 2024-10-09 | 16 | 16.2 | 14.01 | 14.23 | -16.05% | 101,303 | 154,719,497 |
| 2024-10-08 | 17.6 | 17.9 | 15.4 | 16.95 | +11.66% | 143,405 | 237,885,306 |
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：