股票概览
15.62
+0.39%
+0.06
15.62
开盘价
15.65
最高价
15.49
最低价
50,706
成交量
数据更新至: 2025-03-25
技术指标
15.62
MA5 (5日均线)
15.72
MA10 (10日均线)
15.76
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 | 15.62 | 15.65 | 15.49 | 15.62 | +0.39% | 50,706 | 78,972,787 |
| 2025-03-24 | 15.55 | 15.68 | 15.47 | 15.56 | +0.06% | 86,267 | 134,333,882 |
| 2025-03-21 | 15.63 | 15.81 | 15.5 | 15.55 | -0.51% | 107,305 | 167,455,823 |
| 2025-03-20 | 15.73 | 15.79 | 15.55 | 15.63 | -0.57% | 103,729 | 162,418,861 |
| 2025-03-19 | 15.79 | 15.88 | 15.67 | 15.72 | -0.63% | 82,479 | 129,874,022 |
| 2025-03-18 | 15.76 | 15.98 | 15.72 | 15.82 | +0.38% | 114,061 | 180,790,514 |
| 2025-03-17 | 15.74 | 15.82 | 15.62 | 15.76 | +0.06% | 102,423 | 161,226,277 |
| 2025-03-14 | 15.92 | 15.98 | 15.7 | 15.75 | -1.07% | 134,150 | 211,954,649 |
| 2025-03-13 | 15.88 | 15.99 | 15.81 | 15.92 | +0.32% | 84,718 | 134,575,356 |
| 2025-03-12 | 16.32 | 16.33 | 15.84 | 15.87 | -2.76% | 159,821 | 255,711,722 |
| 2025-03-11 | 15.79 | 16.33 | 15.74 | 16.32 | +2.71% | 193,231 | 311,709,175 |
| 2025-03-10 | 15.7 | 15.93 | 15.62 | 15.89 | +0.95% | 126,670 | 199,939,418 |
| 2025-03-07 | 15.81 | 15.93 | 15.72 | 15.74 | -0.94% | 88,047 | 139,243,389 |
| 2025-03-06 | 15.93 | 16 | 15.7 | 15.89 | +0.06% | 112,652 | 178,706,241 |
| 2025-03-05 | 16.16 | 16.25 | 15.87 | 15.88 | -1.37% | 106,221 | 170,033,199 |
| 2025-03-04 | 15.73 | 16.14 | 15.66 | 16.1 | +2.09% | 203,164 | 324,219,400 |
| 2025-03-03 | 15.66 | 15.9 | 15.65 | 15.77 | +0.7% | 132,874 | 209,526,601 |
| 2025-02-28 | 15.72 | 15.8 | 15.57 | 15.66 | +0.06% | 174,543 | 273,777,554 |
| 2025-02-27 | 15.09 | 15.66 | 15.02 | 15.65 | +3.78% | 226,306 | 349,222,190 |
| 2025-02-26 | 15.1 | 15.2 | 15.02 | 15.08 | +0.4% | 86,058 | 129,957,133 |
| 2025-02-25 | 15.26 | 15.26 | 14.99 | 15.02 | -1.77% | 107,785 | 162,574,484 |
| 2025-02-24 | 15.21 | 15.4 | 15.2 | 15.29 | +0.13% | 93,956 | 143,823,987 |
| 2025-02-21 | 15.47 | 15.52 | 15.18 | 15.27 | -1.23% | 130,629 | 199,648,338 |
| 2025-02-20 | 15.58 | 15.61 | 15.4 | 15.46 | -0.77% | 93,081 | 143,992,128 |
| 2025-02-19 | 15.66 | 15.76 | 15.47 | 15.58 | -0.57% | 95,590 | 148,648,937 |
| 2025-02-18 | 15.56 | 15.8 | 15.47 | 15.67 | +0.71% | 147,683 | 231,758,577 |
| 2025-02-17 | 15.58 | 15.71 | 15.4 | 15.56 | -0.13% | 116,881 | 181,331,639 |
| 2025-02-14 | 15.5 | 15.66 | 15.37 | 15.58 | +0.06% | 122,606 | 190,522,674 |
| 2025-02-13 | 15.48 | 15.93 | 15.48 | 15.57 | +0.71% | 162,224 | 254,311,740 |
| 2025-02-12 | 15.44 | 15.69 | 15.39 | 15.46 | -0.13% | 118,989 | 184,214,523 |
| 2025-02-11 | 15.39 | 15.65 | 15.35 | 15.48 | +0.39% | 130,642 | 202,341,535 |
| 2025-02-10 | 14.93 | 15.5 | 14.86 | 15.42 | +2.87% | 231,386 | 351,877,768 |
| 2025-02-07 | 14.85 | 15.05 | 14.84 | 14.99 | +0.6% | 131,967 | 197,560,254 |
| 2025-02-06 | 14.88 | 15.17 | 14.84 | 14.9 | -0.6% | 131,660 | 196,334,821 |
| 2025-02-05 | 15.05 | 15.05 | 14.83 | 14.99 | +0.07% | 99,086 | 147,893,186 |
| 2025-01-27 | 14.77 | 15.22 | 14.74 | 14.98 | +1.49% | 166,338 | 250,340,970 |
| 2025-01-24 | 14.61 | 14.81 | 14.45 | 14.76 | +0.96% | 190,838 | 279,031,904 |
| 2025-01-23 | 14.78 | 14.86 | 14.61 | 14.62 | -0.48% | 104,818 | 153,987,962 |
| 2025-01-22 | 14.6 | 14.77 | 14.42 | 14.69 | +0.48% | 126,092 | 184,261,962 |
| 2025-01-21 | 14.87 | 14.89 | 14.56 | 14.62 | -1.28% | 131,279 | 192,103,451 |
| 2025-01-20 | 14.95 | 15.07 | 14.8 | 14.81 | -0.87% | 113,163 | 168,318,195 |
| 2025-01-17 | 14.68 | 15.03 | 14.68 | 14.94 | +0.81% | 102,183 | 152,386,764 |
| 2025-01-16 | 14.85 | 15 | 14.76 | 14.82 | -0.2% | 96,616 | 143,558,080 |
| 2025-01-15 | 14.96 | 15.1 | 14.79 | 14.85 | -1.26% | 133,309 | 198,634,744 |
| 2025-01-14 | 14.76 | 15.14 | 14.67 | 15.04 | +1.35% | 163,685 | 244,581,753 |
| 2025-01-13 | 14.78 | 15.29 | 14.78 | 14.84 | -0.07% | 183,559 | 275,711,083 |
| 2025-01-10 | 15.13 | 15.63 | 14.85 | 14.85 | -1% | 194,665 | 294,632,217 |
| 2025-01-09 | 15 | 15.1 | 14.89 | 15 | -0.53% | 94,453 | 141,822,171 |
| 2025-01-08 | 15.01 | 15.15 | 14.82 | 15.08 | -0.13% | 135,067 | 202,404,075 |
| 2025-01-07 | 15.12 | 15.14 | 14.85 | 15.1 | +0.53% | 118,304 | 177,026,753 |
| 2025-01-06 | 14.97 | 15.09 | 14.81 | 15.02 | +0.81% | 136,888 | 204,703,401 |
| 2025-01-03 | 14.98 | 15.18 | 14.85 | 14.9 | -0.27% | 157,746 | 236,622,202 |
| 2025-01-02 | 15.3 | 15.37 | 14.89 | 14.94 | -2.67% | 212,475 | 320,068,289 |
| 2024-12-31 | 15.42 | 15.62 | 15.28 | 15.35 | 0% | 204,929 | 317,083,957 |
| 2024-12-30 | 15.24 | 15.41 | 15.18 | 15.35 | +0.46% | 190,527 | 291,957,598 |
| 2024-12-27 | 15.26 | 15.4 | 15.18 | 15.28 | +0.13% | 115,605 | 176,892,649 |
| 2024-12-26 | 15.4 | 15.48 | 15.2 | 15.26 | -0.91% | 109,580 | 167,266,178 |
| 2024-12-25 | 15.47 | 15.54 | 15.32 | 15.4 | -0.52% | 111,449 | 171,732,094 |
| 2024-12-24 | 15.24 | 15.55 | 15.24 | 15.48 | +1.11% | 169,830 | 262,479,485 |
| 2024-12-23 | 15.2 | 15.52 | 15.2 | 15.31 | +0.79% | 185,025 | 284,162,599 |
| 2024-12-20 | 15.2 | 15.35 | 15.11 | 15.19 | -0.39% | 177,911 | 270,826,571 |
| 2024-12-19 | 15.4 | 15.46 | 15.13 | 15.25 | -0.59% | 154,492 | 236,698,693 |
| 2024-12-18 | 15.28 | 15.5 | 15.14 | 15.34 | +0.79% | 194,455 | 298,088,720 |
| 2024-12-17 | 15.18 | 15.36 | 15.1 | 15.22 | +0.46% | 156,067 | 237,714,164 |
| 2024-12-16 | 15.39 | 15.53 | 15.07 | 15.15 | -1.05% | 230,391 | 351,067,822 |
| 2024-12-13 | 15.6 | 15.6 | 15.22 | 15.31 | -1.54% | 305,829 | 470,149,231 |
| 2024-12-12 | 15.05 | 15.65 | 14.95 | 15.55 | +3.39% | 489,424 | 753,864,894 |
| 2024-12-11 | 14.85 | 15.09 | 14.83 | 15.04 | +1.08% | 150,527 | 225,126,839 |
| 2024-12-10 | 15.2 | 15.25 | 14.84 | 14.88 | +0.2% | 192,936 | 289,538,802 |
| 2024-12-09 | 14.52 | 15.05 | 14.46 | 14.85 | +2.27% | 249,882 | 370,513,767 |
| 2024-12-06 | 14.41 | 14.67 | 14.26 | 14.52 | +1.04% | 170,913 | 246,708,505 |
| 2024-12-05 | 14.48 | 14.52 | 14.3 | 14.37 | -1.24% | 128,946 | 185,590,037 |
| 2024-12-04 | 14.56 | 14.66 | 14.48 | 14.55 | -0.55% | 108,570 | 158,106,626 |
| 2024-12-03 | 14.62 | 14.75 | 14.5 | 14.63 | 0% | 129,681 | 189,749,837 |
| 2024-12-02 | 14.35 | 14.63 | 14.28 | 14.63 | +1.88% | 189,399 | 274,203,738 |
| 2024-11-29 | 14.31 | 14.5 | 14.21 | 14.36 | +1.06% | 198,018 | 284,687,011 |
| 2024-11-28 | 14.29 | 14.33 | 14.11 | 14.21 | -0.14% | 143,082 | 203,291,508 |
| 2024-11-27 | 14.15 | 14.3 | 14.02 | 14.23 | +0.78% | 144,478 | 204,757,597 |
| 2024-11-26 | 14.13 | 14.24 | 14 | 14.12 | -0.14% | 103,030 | 145,550,129 |
| 2024-11-25 | 14.25 | 14.43 | 14.06 | 14.14 | -0.77% | 162,131 | 230,501,968 |
| 2024-11-22 | 14.78 | 14.8 | 14.25 | 14.25 | -3.26% | 177,073 | 256,296,468 |
| 2024-11-21 | 14.96 | 15.11 | 14.7 | 14.73 | -2% | 162,965 | 241,591,729 |
| 2024-11-20 | 14.95 | 15.07 | 14.92 | 15.03 | +0.13% | 128,705 | 192,980,383 |
| 2024-11-19 | 14.76 | 15.02 | 14.7 | 15.01 | +1.76% | 190,865 | 284,607,898 |
| 2024-11-18 | 14.98 | 15.18 | 14.67 | 14.75 | -1.21% | 219,885 | 327,591,480 |
| 2024-11-15 | 15.03 | 15.2 | 14.8 | 14.93 | -0.73% | 211,193 | 317,269,159 |
| 2024-11-14 | 15.16 | 15.45 | 15.01 | 15.04 | -0.86% | 192,821 | 293,654,096 |
| 2024-11-13 | 15.08 | 15.45 | 15.01 | 15.17 | +0.33% | 172,850 | 262,244,614 |
| 2024-11-12 | 15.19 | 15.44 | 15.04 | 15.12 | -0.4% | 251,113 | 382,794,502 |
| 2024-11-11 | 15.21 | 15.3 | 14.83 | 15.18 | -0.72% | 304,303 | 457,582,825 |
| 2024-11-08 | 15.48 | 15.55 | 15.1 | 15.29 | +0.26% | 410,926 | 627,989,469 |
| 2024-11-07 | 14.76 | 15.25 | 14.56 | 15.25 | +3.53% | 383,066 | 576,624,548 |
| 2024-11-06 | 14.15 | 15.08 | 14.09 | 14.73 | +4.62% | 580,519 | 855,243,827 |
| 2024-11-05 | 13.78 | 14.08 | 13.73 | 14.08 | +1.88% | 316,431 | 441,759,490 |
| 2024-11-04 | 13.83 | 13.83 | 13.65 | 13.82 | +0.58% | 227,520 | 312,549,096 |
| 2024-11-01 | 13.7 | 13.97 | 13.67 | 13.74 | 0% | 266,275 | 368,047,510 |
| 2024-10-31 | 13.83 | 13.9 | 13.7 | 13.74 | -1.08% | 210,499 | 289,371,581 |
| 2024-10-30 | 13.97 | 14.07 | 13.77 | 13.89 | -0.86% | 202,918 | 281,886,626 |
| 2024-10-29 | 14.3 | 14.38 | 13.96 | 14.01 | -2.03% | 246,313 | 347,245,427 |
| 2024-10-28 | 14.31 | 14.35 | 14.02 | 14.3 | -0.14% | 212,452 | 302,078,753 |
| 2024-10-25 | 14.13 | 14.43 | 13.96 | 14.32 | -0.62% | 255,643 | 363,384,545 |
| 2024-10-24 | 14.51 | 14.61 | 14.38 | 14.41 | -1.17% | 127,174 | 183,945,553 |
| 2024-10-23 | 14.69 | 14.69 | 14.45 | 14.58 | -0.14% | 189,266 | 275,188,979 |
| 2024-10-22 | 14.4 | 14.64 | 14.37 | 14.6 | +1.11% | 150,641 | 219,039,784 |
| 2024-10-21 | 14.74 | 14.78 | 14.3 | 14.44 | -1.3% | 229,534 | 331,664,123 |
| 2024-10-18 | 13.96 | 14.85 | 13.9 | 14.63 | +4.87% | 303,432 | 437,316,923 |
| 2024-10-17 | 14.44 | 14.49 | 13.94 | 13.95 | -2.58% | 177,253 | 250,874,041 |
| 2024-10-16 | 14.46 | 14.6 | 14.23 | 14.32 | -1.58% | 170,250 | 244,947,907 |
| 2024-10-15 | 14.95 | 14.95 | 14.52 | 14.55 | -2.74% | 159,553 | 235,042,356 |
| 2024-10-14 | 14.91 | 15.14 | 14.81 | 14.96 | +0.07% | 228,089 | 340,566,083 |
| 2024-10-11 | 15.2 | 15.25 | 14.76 | 14.95 | -1.06% | 208,937 | 314,132,264 |
| 2024-10-10 | 15.16 | 15.65 | 14.98 | 15.11 | -0.2% | 294,555 | 449,273,536 |
| 2024-10-09 | 16.21 | 16.21 | 15.08 | 15.14 | -8.3% | 502,912 | 783,299,172 |
| 2024-10-08 | 17.22 | 17.23 | 16 | 16.51 | +5.43% | 706,931 | 1,180,085,953 |
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：