股票概览
15.96
-1.3%
-0.21
16.02
开盘价
16.27
最高价
15.77
最低价
34,443
成交量
数据更新至: 2025-03-25
技术指标
15.98
MA5 (5日均线)
15.40
MA10 (10日均线)
15.29
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 | 16.02 | 16.27 | 15.77 | 15.96 | -1.3% | 34,443 | 55,087,837 |
| 2025-03-24 | 16.08 | 16.33 | 15.69 | 16.17 | -0.06% | 61,580 | 98,378,216 |
| 2025-03-21 | 15.85 | 16.53 | 15.82 | 16.18 | +1.06% | 79,847 | 130,458,810 |
| 2025-03-20 | 15.5 | 16.44 | 15.5 | 16.01 | +2.76% | 79,806 | 127,641,597 |
| 2025-03-19 | 15.4 | 15.77 | 15.29 | 15.58 | +1.17% | 62,932 | 97,726,554 |
| 2025-03-18 | 15.08 | 15.66 | 14.85 | 15.4 | +2.46% | 83,160 | 127,109,220 |
| 2025-03-17 | 14.45 | 15.2 | 14.31 | 15.03 | +4.01% | 99,090 | 146,809,481 |
| 2025-03-14 | 14.4 | 14.74 | 14.22 | 14.45 | +0.28% | 63,121 | 91,365,118 |
| 2025-03-13 | 14.78 | 14.79 | 14.31 | 14.41 | -2.5% | 38,432 | 55,499,040 |
| 2025-03-12 | 15.11 | 15.18 | 14.75 | 14.78 | -1.73% | 50,834 | 75,754,915 |
| 2025-03-11 | 14.98 | 15.2 | 14.7 | 15.04 | -1.25% | 41,527 | 61,902,589 |
| 2025-03-10 | 15.33 | 15.6 | 15.07 | 15.23 | -1.04% | 64,090 | 98,471,481 |
| 2025-03-07 | 15.49 | 15.83 | 15.2 | 15.39 | -0.71% | 50,496 | 78,279,011 |
| 2025-03-06 | 15 | 15.6 | 14.87 | 15.5 | +3.75% | 51,104 | 78,149,004 |
| 2025-03-05 | 15.15 | 15.2 | 14.71 | 14.94 | -1.26% | 28,716 | 42,630,692 |
| 2025-03-04 | 15.09 | 15.2 | 14.86 | 15.13 | +0.87% | 18,800 | 28,235,215 |
| 2025-03-03 | 15 | 15.2 | 14.69 | 15 | +1.15% | 19,726 | 29,606,513 |
| 2025-02-28 | 15.26 | 15.29 | 14.79 | 14.83 | -2.88% | 22,924 | 34,457,000 |
| 2025-02-27 | 15.46 | 15.52 | 15.01 | 15.27 | -1.36% | 26,366 | 40,225,675 |
| 2025-02-26 | 15.36 | 15.73 | 15.36 | 15.48 | +0.58% | 37,231 | 57,814,130 |
| 2025-02-25 | 15.35 | 15.77 | 15.2 | 15.39 | -1.35% | 40,438 | 62,527,389 |
| 2025-02-24 | 15 | 15.69 | 14.93 | 15.6 | +3.86% | 62,527 | 96,476,069 |
| 2025-02-21 | 15.11 | 15.15 | 14.78 | 15.02 | -0.66% | 34,059 | 50,967,961 |
| 2025-02-20 | 15.36 | 15.39 | 15.1 | 15.12 | -1.56% | 22,744 | 34,541,173 |
| 2025-02-19 | 14.94 | 15.46 | 14.94 | 15.36 | +2.74% | 32,519 | 49,771,583 |
| 2025-02-18 | 15.56 | 15.7 | 14.9 | 14.95 | -4.23% | 38,921 | 59,309,295 |
| 2025-02-17 | 15.7 | 16.13 | 15.22 | 15.61 | -0.76% | 68,255 | 106,700,458 |
| 2025-02-14 | 14.86 | 16.09 | 14.75 | 15.73 | +4.52% | 97,914 | 152,081,727 |
| 2025-02-13 | 14.5 | 15.5 | 14.38 | 15.05 | +3.58% | 82,675 | 122,732,937 |
| 2025-02-12 | 14.58 | 14.66 | 14.39 | 14.53 | -0.34% | 22,998 | 33,313,183 |
| 2025-02-11 | 14.63 | 14.69 | 14.41 | 14.58 | -0.82% | 25,651 | 37,205,207 |
| 2025-02-10 | 14.38 | 14.85 | 14.2 | 14.7 | +2.23% | 33,169 | 48,290,277 |
| 2025-02-07 | 14.37 | 14.95 | 14.27 | 14.38 | +0.07% | 39,223 | 57,224,375 |
| 2025-02-06 | 14 | 14.5 | 13.78 | 14.37 | +2.13% | 32,353 | 45,736,253 |
| 2025-02-05 | 14.24 | 14.41 | 14 | 14.07 | -0.92% | 27,483 | 38,866,913 |
| 2025-01-27 | 14.4 | 14.89 | 14.05 | 14.2 | -0.49% | 31,465 | 45,955,629 |
| 2025-01-24 | 14.19 | 14.5 | 13.9 | 14.27 | +0.21% | 32,055 | 45,651,955 |
| 2025-01-23 | 14.99 | 15.02 | 14.08 | 14.24 | -3.78% | 45,172 | 66,188,203 |
| 2025-01-22 | 14.88 | 14.88 | 14.37 | 14.8 | -0.54% | 43,201 | 63,165,753 |
| 2025-01-21 | 15.31 | 15.31 | 14.58 | 14.88 | -1.85% | 37,748 | 56,045,845 |
| 2025-01-20 | 15.1 | 15.5 | 14.76 | 15.16 | -0.33% | 35,981 | 54,398,437 |
| 2025-01-17 | 15.39 | 15.62 | 15 | 15.21 | -1.68% | 37,275 | 56,785,861 |
| 2025-01-16 | 15.42 | 15.75 | 15.21 | 15.47 | +0.19% | 34,729 | 53,530,697 |
| 2025-01-15 | 16.06 | 16.22 | 15.22 | 15.44 | -4.16% | 59,292 | 92,846,116 |
| 2025-01-14 | 15.59 | 16.2 | 15.59 | 16.11 | +3.34% | 57,191 | 91,615,453 |
| 2025-01-13 | 15.45 | 16.25 | 15.26 | 15.59 | -0.64% | 37,407 | 59,043,604 |
| 2025-01-10 | 16.35 | 16.61 | 15.62 | 15.69 | -4.45% | 60,593 | 97,897,285 |
| 2025-01-09 | 16.51 | 16.63 | 15.99 | 16.42 | -0.18% | 53,428 | 87,502,929 |
| 2025-01-08 | 15.94 | 16.8 | 15.91 | 16.45 | +2.75% | 102,685 | 168,766,859 |
| 2025-01-07 | 15.17 | 16.11 | 15 | 16.01 | +5.82% | 60,106 | 93,551,969 |
| 2025-01-06 | 14.76 | 15.23 | 13.52 | 15.13 | +2.65% | 67,380 | 99,774,706 |
| 2025-01-03 | 15.4 | 15.5 | 14.64 | 14.74 | -3.85% | 47,469 | 70,890,704 |
| 2025-01-02 | 15.8 | 16.07 | 15.17 | 15.33 | -3.28% | 57,346 | 89,873,725 |
| 2024-12-31 | 15.86 | 16.11 | 15.43 | 15.85 | +0.19% | 53,322 | 84,255,043 |
| 2024-12-30 | 15.6 | 16.11 | 15.27 | 15.82 | +0.13% | 32,085 | 50,647,944 |
| 2024-12-27 | 15.82 | 16.24 | 15.72 | 15.8 | -0.06% | 41,139 | 65,740,406 |
| 2024-12-26 | 15.19 | 16.06 | 15.18 | 15.81 | +3.06% | 47,505 | 75,002,786 |
| 2024-12-25 | 15.49 | 15.57 | 14.92 | 15.34 | -0.58% | 53,853 | 81,954,551 |
| 2024-12-24 | 15.78 | 16.43 | 15.34 | 15.43 | -0.77% | 76,079 | 120,723,037 |
| 2024-12-23 | 16.16 | 16.37 | 15.47 | 15.55 | -4.66% | 64,009 | 101,952,757 |
| 2024-12-20 | 15.72 | 16.62 | 15.72 | 16.31 | +3.36% | 88,925 | 144,912,281 |
| 2024-12-19 | 15.3 | 15.91 | 15.17 | 15.78 | +2.07% | 45,977 | 71,677,523 |
| 2024-12-18 | 15.1 | 15.84 | 14.84 | 15.46 | +2.05% | 54,099 | 83,483,623 |
| 2024-12-17 | 15.66 | 15.81 | 14.97 | 15.15 | -3.38% | 70,204 | 107,485,859 |
| 2024-12-16 | 15.96 | 16.3 | 15.52 | 15.68 | -2.24% | 69,830 | 111,431,983 |
| 2024-12-13 | 15.96 | 16.28 | 15.68 | 16.04 | -0.43% | 72,354 | 115,707,162 |
| 2024-12-12 | 15.97 | 16.47 | 15.77 | 16.11 | +2.03% | 83,431 | 134,789,686 |
| 2024-12-11 | 15.7 | 16 | 15.39 | 15.79 | +1.94% | 65,416 | 103,177,445 |
| 2024-12-10 | 16.1 | 16.32 | 15.47 | 15.49 | +0.19% | 149,720 | 238,429,586 |
| 2024-12-09 | 14.74 | 15.48 | 14.52 | 15.46 | +4.88% | 105,347 | 158,302,424 |
| 2024-12-06 | 15.5 | 15.75 | 14.71 | 14.74 | -2.06% | 119,387 | 180,727,372 |
| 2024-12-05 | 14.64 | 15.16 | 14.45 | 15.05 | +2.66% | 104,079 | 153,997,411 |
| 2024-12-04 | 14.87 | 15.12 | 14.5 | 14.66 | -2.46% | 81,485 | 120,696,224 |
| 2024-12-03 | 14.66 | 15.3 | 14.5 | 15.03 | +2.52% | 128,780 | 191,555,563 |
| 2024-12-02 | 14.32 | 14.67 | 14.29 | 14.66 | +1.95% | 77,143 | 112,018,977 |
| 2024-11-29 | 14.28 | 14.5 | 14.1 | 14.38 | +0.28% | 71,579 | 102,332,099 |
| 2024-11-28 | 14.08 | 14.78 | 13.96 | 14.34 | +1.99% | 98,631 | 142,732,027 |
| 2024-11-27 | 13.84 | 14.07 | 13.35 | 14.06 | +1.52% | 49,936 | 68,439,671 |
| 2024-11-26 | 13.96 | 14.21 | 13.62 | 13.85 | -1.28% | 61,448 | 85,447,331 |
| 2024-11-25 | 13.95 | 14.19 | 13.55 | 14.03 | +0.5% | 75,546 | 104,530,726 |
| 2024-11-22 | 14.81 | 15.02 | 13.9 | 13.96 | -5.61% | 138,506 | 202,039,821 |
| 2024-11-21 | 14.36 | 15.11 | 14.22 | 14.79 | +2.35% | 166,992 | 245,577,635 |
| 2024-11-20 | 13.98 | 14.45 | 13.86 | 14.45 | +3.07% | 119,343 | 170,149,729 |
| 2024-11-19 | 13.95 | 14.07 | 13.43 | 14.02 | +0.86% | 89,432 | 123,281,307 |
| 2024-11-18 | 14 | 14.26 | 13.25 | 13.9 | -0.07% | 118,099 | 163,048,176 |
| 2024-11-15 | 13.8 | 14.32 | 13.75 | 13.91 | +0.43% | 103,874 | 146,055,020 |
| 2024-11-14 | 13.96 | 14.16 | 13.81 | 13.85 | -1.7% | 68,033 | 94,843,506 |
| 2024-11-13 | 14.05 | 14.55 | 13.73 | 14.09 | +0.64% | 95,054 | 133,844,302 |
| 2024-11-12 | 13.94 | 14.25 | 13.77 | 14 | +0.79% | 116,289 | 162,965,526 |
| 2024-11-11 | 13.75 | 13.94 | 13.65 | 13.89 | +1.31% | 71,422 | 98,921,948 |
| 2024-11-08 | 13.97 | 14.04 | 13.67 | 13.71 | -1.86% | 107,363 | 148,719,076 |
| 2024-11-07 | 13.01 | 14.1 | 13.01 | 13.97 | +3.71% | 140,856 | 194,347,440 |
| 2024-11-06 | 13.66 | 14.06 | 13.31 | 13.47 | +0.9% | 148,861 | 203,646,877 |
| 2024-11-05 | 12.61 | 13.49 | 12.5 | 13.35 | +6.21% | 103,728 | 134,991,090 |
| 2024-11-04 | 12.22 | 12.65 | 12.02 | 12.57 | +2.2% | 51,482 | 64,031,629 |
| 2024-11-01 | 13.15 | 13.31 | 12.25 | 12.3 | -6.89% | 94,426 | 118,898,460 |
| 2024-10-31 | 13.23 | 13.5 | 13.13 | 13.21 | +0.08% | 74,614 | 99,351,639 |
| 2024-10-30 | 13.28 | 13.42 | 12.9 | 13.2 | -0.6% | 76,925 | 101,249,745 |
| 2024-10-29 | 13.81 | 14.16 | 13.25 | 13.28 | -6.48% | 153,647 | 208,647,830 |
| 2024-10-28 | 14.37 | 14.52 | 14.13 | 14.2 | -0.28% | 142,312 | 203,617,573 |
| 2024-10-25 | 13.8 | 14.38 | 13.66 | 14.24 | +4.94% | 164,876 | 233,709,429 |
| 2024-10-24 | 13.82 | 14.09 | 13.48 | 13.57 | -2.93% | 81,142 | 111,351,568 |
| 2024-10-23 | 13.78 | 14.34 | 13.71 | 13.98 | -0.14% | 112,974 | 158,882,649 |
| 2024-10-22 | 14.5 | 14.58 | 13.8 | 14 | -2.57% | 142,382 | 200,672,515 |
| 2024-10-21 | 13.68 | 14.41 | 13.57 | 14.37 | +4.97% | 171,979 | 242,414,150 |
| 2024-10-18 | 13.4 | 13.95 | 13.12 | 13.69 | +1.63% | 131,260 | 177,868,119 |
| 2024-10-17 | 13.93 | 14.2 | 13.36 | 13.47 | -4.2% | 148,034 | 204,015,066 |
| 2024-10-16 | 13.18 | 14.5 | 13.11 | 14.06 | +4.54% | 169,872 | 236,729,316 |
| 2024-10-15 | 13.38 | 13.94 | 13.1 | 13.45 | +0.07% | 125,501 | 170,114,873 |
| 2024-10-14 | 12.82 | 13.45 | 12.71 | 13.44 | +6.41% | 101,444 | 133,116,795 |
| 2024-10-11 | 13.63 | 13.66 | 12.37 | 12.63 | -6.79% | 103,640 | 133,250,220 |
| 2024-10-10 | 13.5 | 14.3 | 13.15 | 13.55 | +1.8% | 130,785 | 179,537,994 |
| 2024-10-09 | 15 | 15.27 | 13.31 | 13.31 | -16.71% | 146,152 | 210,715,347 |
| 2024-10-08 | 16.71 | 16.74 | 14.69 | 15.98 | +10.74% | 224,827 | 354,424,027 |
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：