股票概览
15.58
+0.13%
+0.02
15.56
开盘价
15.59
最高价
15.47
最低价
21,077
成交量
数据更新至: 2025-03-25
技术指标
15.66
MA5 (5日均线)
15.72
MA10 (10日均线)
15.66
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 | 15.56 | 15.59 | 15.47 | 15.58 | +0.13% | 21,077 | 32,696,851 |
| 2025-03-24 | 15.61 | 15.66 | 15.4 | 15.56 | -0.26% | 46,198 | 71,712,578 |
| 2025-03-21 | 15.67 | 15.82 | 15.52 | 15.6 | -0.76% | 47,244 | 74,033,650 |
| 2025-03-20 | 15.84 | 15.85 | 15.7 | 15.72 | -0.76% | 46,191 | 72,734,820 |
| 2025-03-19 | 15.81 | 15.91 | 15.75 | 15.84 | +0.19% | 52,441 | 82,968,284 |
| 2025-03-18 | 15.94 | 16.04 | 15.76 | 15.81 | -0.82% | 68,191 | 107,799,165 |
| 2025-03-17 | 16.2 | 16.2 | 15.9 | 15.94 | -0.93% | 100,944 | 161,507,537 |
| 2025-03-14 | 15.48 | 16.21 | 15.48 | 16.09 | +3.87% | 182,381 | 291,616,131 |
| 2025-03-13 | 15.59 | 15.68 | 15.45 | 15.49 | -0.71% | 41,967 | 65,246,659 |
| 2025-03-12 | 15.71 | 15.88 | 15.58 | 15.6 | -1.14% | 64,407 | 100,846,265 |
| 2025-03-11 | 15.4 | 15.79 | 15.35 | 15.78 | +1.94% | 73,603 | 114,837,039 |
| 2025-03-10 | 15.47 | 15.51 | 15.38 | 15.48 | -0.19% | 33,593 | 51,820,908 |
| 2025-03-07 | 15.38 | 15.64 | 15.38 | 15.51 | -0.06% | 43,927 | 68,034,680 |
| 2025-03-06 | 15.49 | 15.52 | 15.38 | 15.52 | +0.58% | 43,738 | 67,656,709 |
| 2025-03-05 | 15.48 | 15.5 | 15.35 | 15.43 | -0.52% | 35,000 | 53,862,745 |
| 2025-03-04 | 15.66 | 15.66 | 15.38 | 15.51 | -1.34% | 55,234 | 85,485,620 |
| 2025-03-03 | 15.7 | 15.92 | 15.63 | 15.72 | +0.13% | 59,590 | 93,999,367 |
| 2025-02-28 | 15.77 | 15.99 | 15.68 | 15.7 | -0.38% | 93,182 | 147,751,860 |
| 2025-02-27 | 15.6 | 15.8 | 15.55 | 15.76 | +1.03% | 69,621 | 109,360,314 |
| 2025-02-26 | 15.57 | 15.6 | 15.47 | 15.6 | +0.71% | 43,339 | 67,274,714 |
| 2025-02-25 | 15.61 | 15.64 | 15.46 | 15.49 | -1.53% | 52,508 | 81,592,401 |
| 2025-02-24 | 15.6 | 15.88 | 15.5 | 15.73 | +0.51% | 64,818 | 102,074,032 |
| 2025-02-21 | 15.6 | 15.79 | 15.5 | 15.65 | +1.29% | 63,191 | 98,800,182 |
| 2025-02-20 | 15.59 | 15.65 | 15.43 | 15.45 | -0.83% | 51,081 | 79,157,825 |
| 2025-02-19 | 15.5 | 15.61 | 15.42 | 15.58 | +0.13% | 45,973 | 71,321,089 |
| 2025-02-18 | 15.85 | 15.85 | 15.5 | 15.56 | -1.83% | 63,157 | 98,981,105 |
| 2025-02-17 | 15.9 | 16.01 | 15.81 | 15.85 | -0.44% | 54,393 | 86,344,355 |
| 2025-02-14 | 16.04 | 16.08 | 15.86 | 15.92 | -1.49% | 64,177 | 102,328,699 |
| 2025-02-13 | 15.85 | 16.24 | 15.81 | 16.16 | +1.96% | 109,501 | 176,501,975 |
| 2025-02-12 | 15.67 | 15.85 | 15.66 | 15.85 | +0.76% | 36,194 | 57,024,260 |
| 2025-02-11 | 15.93 | 15.96 | 15.66 | 15.73 | -1.01% | 37,044 | 58,317,369 |
| 2025-02-10 | 15.81 | 15.92 | 15.76 | 15.89 | +0.44% | 44,681 | 70,752,606 |
| 2025-02-07 | 15.63 | 15.95 | 15.51 | 15.82 | +1.15% | 59,466 | 93,857,936 |
| 2025-02-06 | 15.56 | 15.64 | 15.49 | 15.64 | +0.45% | 43,054 | 67,013,216 |
| 2025-02-05 | 15.89 | 15.91 | 15.48 | 15.57 | -1.46% | 36,809 | 57,450,177 |
| 2025-01-27 | 15.97 | 16.09 | 15.8 | 15.8 | -0.69% | 27,391 | 43,597,438 |
| 2025-01-24 | 15.83 | 15.95 | 15.73 | 15.91 | +0.51% | 32,764 | 51,960,345 |
| 2025-01-23 | 15.96 | 16.16 | 15.83 | 15.83 | 0% | 37,960 | 60,695,889 |
| 2025-01-22 | 16.03 | 16.04 | 15.8 | 15.83 | -1.49% | 27,543 | 43,714,096 |
| 2025-01-21 | 16.31 | 16.38 | 15.99 | 16.07 | -1.11% | 34,734 | 55,996,203 |
| 2025-01-20 | 16.3 | 16.42 | 16.23 | 16.25 | +0.12% | 34,517 | 56,340,977 |
| 2025-01-17 | 16 | 16.33 | 16 | 16.23 | +0.81% | 36,705 | 59,548,225 |
| 2025-01-16 | 16.16 | 16.35 | 15.97 | 16.1 | -0.06% | 37,450 | 60,514,358 |
| 2025-01-15 | 16.03 | 16.25 | 15.93 | 16.11 | +0.44% | 36,129 | 58,104,341 |
| 2025-01-14 | 15.65 | 16.05 | 15.65 | 16.04 | +2.49% | 45,707 | 72,807,462 |
| 2025-01-13 | 15.38 | 15.66 | 15.3 | 15.65 | +1.16% | 24,351 | 37,831,081 |
| 2025-01-10 | 15.87 | 15.95 | 15.47 | 15.47 | -2.46% | 30,581 | 47,907,890 |
| 2025-01-09 | 15.8 | 16.04 | 15.77 | 15.86 | 0% | 27,375 | 43,494,525 |
| 2025-01-08 | 16 | 16.06 | 15.61 | 15.86 | -0.94% | 36,102 | 57,269,459 |
| 2025-01-07 | 15.88 | 16.04 | 15.76 | 16.01 | +0.82% | 32,986 | 52,469,403 |
| 2025-01-06 | 16 | 16.12 | 15.4 | 15.88 | -3.05% | 56,315 | 89,234,062 |
| 2025-01-03 | 16.83 | 16.95 | 16.31 | 16.38 | -2.56% | 51,953 | 86,379,773 |
| 2025-01-02 | 17.25 | 17.3 | 16.63 | 16.81 | -2.55% | 69,885 | 118,962,231 |
| 2024-12-31 | 17.48 | 17.77 | 17.23 | 17.25 | -1.15% | 61,635 | 108,092,675 |
| 2024-12-30 | 17.46 | 17.55 | 17.38 | 17.45 | -0.34% | 30,100 | 52,511,973 |
| 2024-12-27 | 17.35 | 17.67 | 17.28 | 17.51 | +0.75% | 40,490 | 70,798,806 |
| 2024-12-26 | 17.34 | 17.45 | 17.31 | 17.38 | +0.23% | 29,931 | 52,035,635 |
| 2024-12-25 | 17.5 | 17.5 | 17.26 | 17.34 | -0.91% | 40,267 | 69,792,201 |
| 2024-12-24 | 17.34 | 17.51 | 17.31 | 17.5 | +0.92% | 40,117 | 69,785,896 |
| 2024-12-23 | 17.81 | 17.86 | 17.33 | 17.34 | -2.69% | 63,613 | 111,741,594 |
| 2024-12-20 | 17.6 | 17.96 | 17.54 | 17.82 | +0.39% | 53,478 | 95,287,815 |
| 2024-12-19 | 17.62 | 17.79 | 17.41 | 17.75 | -0.22% | 65,917 | 115,847,832 |
| 2024-12-18 | 17.97 | 18.1 | 17.76 | 17.79 | -1% | 65,063 | 116,429,780 |
| 2024-12-17 | 18.2 | 18.36 | 17.94 | 17.97 | -1.59% | 75,974 | 137,488,292 |
| 2024-12-16 | 18.5 | 18.6 | 18.11 | 18.26 | -1.46% | 82,170 | 150,489,396 |
| 2024-12-13 | 19.01 | 19.01 | 18.51 | 18.53 | -3.49% | 148,989 | 279,534,786 |
| 2024-12-12 | 18.47 | 19.23 | 18.42 | 19.2 | +3.28% | 221,288 | 420,264,580 |
| 2024-12-11 | 18.14 | 18.79 | 18.12 | 18.59 | +1.64% | 148,303 | 275,272,703 |
| 2024-12-10 | 18.47 | 18.89 | 18.2 | 18.29 | +2.01% | 186,861 | 345,212,708 |
| 2024-12-09 | 17.96 | 18.16 | 17.79 | 17.93 | -0.11% | 53,458 | 96,097,252 |
| 2024-12-06 | 17.71 | 18.07 | 17.68 | 17.95 | +1.13% | 48,197 | 86,147,747 |
| 2024-12-05 | 17.68 | 17.84 | 17.65 | 17.75 | -0.22% | 35,610 | 63,141,231 |
| 2024-12-04 | 18.17 | 18.17 | 17.72 | 17.79 | -2.09% | 51,769 | 92,776,854 |
| 2024-12-03 | 18.13 | 18.18 | 17.83 | 18.17 | +0.33% | 64,705 | 116,733,618 |
| 2024-12-02 | 17.83 | 18.18 | 17.74 | 18.11 | +1.4% | 70,525 | 127,103,955 |
| 2024-11-29 | 17.61 | 18.02 | 17.58 | 17.86 | +1.53% | 70,717 | 126,356,390 |
| 2024-11-28 | 17.68 | 17.81 | 17.55 | 17.59 | -0.68% | 41,191 | 72,836,507 |
| 2024-11-27 | 17.46 | 17.84 | 17.17 | 17.71 | +1.14% | 54,151 | 94,966,418 |
| 2024-11-26 | 17.53 | 17.86 | 17.4 | 17.51 | -0.45% | 47,246 | 83,196,764 |
| 2024-11-25 | 17.1 | 17.95 | 17.1 | 17.59 | +2.63% | 94,573 | 165,986,486 |
| 2024-11-22 | 17.99 | 18.06 | 17.14 | 17.14 | -4.94% | 84,107 | 147,761,757 |
| 2024-11-21 | 18.13 | 18.19 | 17.88 | 18.03 | -1.15% | 60,825 | 109,586,571 |
| 2024-11-20 | 17.83 | 18.25 | 17.64 | 18.24 | +2.3% | 85,231 | 152,997,653 |
| 2024-11-19 | 17.86 | 17.98 | 17.3 | 17.83 | +0.22% | 75,396 | 132,988,439 |
| 2024-11-18 | 17.79 | 18.12 | 17.68 | 17.79 | -0.56% | 66,793 | 119,483,877 |
| 2024-11-15 | 18.19 | 18.38 | 17.85 | 17.89 | -2.03% | 76,324 | 138,483,533 |
| 2024-11-14 | 18.59 | 18.73 | 18.26 | 18.26 | -1.78% | 79,072 | 145,712,759 |
| 2024-11-13 | 18.67 | 18.81 | 18.46 | 18.59 | -0.8% | 83,465 | 155,303,499 |
| 2024-11-12 | 18.88 | 19.09 | 18.55 | 18.74 | -0.53% | 145,536 | 274,720,030 |
| 2024-11-11 | 18.6 | 18.85 | 18.31 | 18.84 | +0.8% | 150,467 | 279,249,503 |
| 2024-11-08 | 19.47 | 19.47 | 18.54 | 18.69 | -3.06% | 286,128 | 538,671,832 |
| 2024-11-07 | 17.41 | 19.28 | 17.4 | 19.28 | +9.98% | 357,247 | 671,138,341 |
| 2024-11-06 | 17.56 | 17.76 | 17.3 | 17.53 | -0.23% | 115,807 | 202,568,364 |
| 2024-11-05 | 17.26 | 17.58 | 17.06 | 17.57 | +1.8% | 117,862 | 205,202,133 |
| 2024-11-04 | 16.89 | 17.4 | 16.85 | 17.26 | +2.19% | 93,060 | 159,482,242 |
| 2024-11-01 | 16.75 | 17.25 | 16.7 | 16.89 | +0.3% | 90,126 | 153,490,184 |
| 2024-10-31 | 16.81 | 16.96 | 16.71 | 16.84 | +0.24% | 60,224 | 101,385,386 |
| 2024-10-30 | 17 | 17.04 | 16.62 | 16.8 | -1.12% | 67,717 | 113,970,519 |
| 2024-10-29 | 17.5 | 17.57 | 16.95 | 16.99 | -3.41% | 94,172 | 161,981,245 |
| 2024-10-28 | 17.29 | 17.6 | 17.16 | 17.59 | +2.63% | 100,947 | 175,867,284 |
| 2024-10-25 | 16.88 | 17.2 | 16.84 | 17.14 | +1.42% | 57,538 | 98,226,717 |
| 2024-10-24 | 17.1 | 17.18 | 16.8 | 16.9 | -1.69% | 65,289 | 110,663,207 |
| 2024-10-23 | 17.32 | 17.39 | 17.1 | 17.19 | -0.17% | 99,944 | 172,370,883 |
| 2024-10-22 | 16.68 | 17.22 | 16.67 | 17.22 | +2.87% | 106,924 | 181,731,682 |
| 2024-10-21 | 16.65 | 16.8 | 16.48 | 16.74 | +0.72% | 88,301 | 146,978,097 |
| 2024-10-18 | 16.14 | 16.91 | 16.09 | 16.62 | +3.04% | 102,225 | 168,401,529 |
| 2024-10-17 | 16.47 | 16.52 | 16.12 | 16.13 | -1.53% | 54,731 | 89,240,032 |
| 2024-10-16 | 16.13 | 16.68 | 16.04 | 16.38 | +0.61% | 58,512 | 95,663,063 |
| 2024-10-15 | 16.74 | 16.77 | 16.26 | 16.28 | -2.57% | 63,964 | 105,664,193 |
| 2024-10-14 | 16.45 | 16.71 | 16.06 | 16.71 | +1.64% | 82,651 | 135,949,340 |
| 2024-10-11 | 16.92 | 17.09 | 16.22 | 16.44 | -3.8% | 102,153 | 169,303,895 |
| 2024-10-10 | 17.1 | 17.69 | 16.92 | 17.09 | -0.06% | 103,140 | 178,219,085 |
| 2024-10-09 | 18.9 | 18.9 | 17.1 | 17.1 | -10% | 173,943 | 306,308,493 |
| 2024-10-08 | 20.99 | 20.99 | 18.4 | 19 | -0.47% | 313,594 | 616,768,803 |
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：