股票概览
15.78
-0.75%
-0.12
15.81
开盘价
15.89
最高价
15.46
最低价
54,239
成交量
数据更新至: 2025-03-25
技术指标
15.70
MA5 (5日均线)
15.50
MA10 (10日均线)
14.75
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 | 15.81 | 15.89 | 15.46 | 15.78 | -0.75% | 54,239 | 84,961,329 |
| 2025-03-24 | 15.62 | 15.92 | 15.45 | 15.9 | +1.15% | 85,480 | 134,246,089 |
| 2025-03-21 | 15.82 | 16 | 15.6 | 15.72 | -0.82% | 81,257 | 128,079,872 |
| 2025-03-20 | 15.25 | 16 | 15.12 | 15.85 | +4.07% | 141,827 | 222,357,205 |
| 2025-03-19 | 15.44 | 15.48 | 15.1 | 15.23 | -1.36% | 71,432 | 108,697,269 |
| 2025-03-18 | 15.18 | 15.53 | 15.16 | 15.44 | +1.85% | 89,822 | 138,165,977 |
| 2025-03-17 | 15.27 | 15.42 | 15.08 | 15.16 | -0.92% | 79,534 | 120,646,861 |
| 2025-03-14 | 15.28 | 15.37 | 14.89 | 15.3 | +1.86% | 98,023 | 148,561,502 |
| 2025-03-13 | 15.64 | 15.88 | 15.02 | 15.02 | -3.96% | 210,359 | 324,159,852 |
| 2025-03-12 | 14.25 | 15.64 | 14.24 | 15.64 | +9.99% | 228,294 | 348,161,069 |
| 2025-03-11 | 14.18 | 14.24 | 14 | 14.22 | -0.42% | 53,815 | 75,972,366 |
| 2025-03-10 | 14.39 | 14.51 | 14.16 | 14.28 | +0.07% | 46,682 | 66,657,867 |
| 2025-03-07 | 14.3 | 14.47 | 14.21 | 14.27 | -0.9% | 42,223 | 60,586,491 |
| 2025-03-06 | 13.85 | 14.5 | 13.84 | 14.4 | +3.82% | 88,530 | 125,640,725 |
| 2025-03-05 | 14.3 | 14.3 | 13.71 | 13.87 | +0.58% | 49,986 | 69,246,845 |
| 2025-03-04 | 13.74 | 13.83 | 13.65 | 13.79 | 0% | 30,509 | 41,943,862 |
| 2025-03-03 | 13.86 | 14.08 | 13.77 | 13.79 | -0.29% | 47,782 | 66,466,413 |
| 2025-02-28 | 13.82 | 13.99 | 13.72 | 13.83 | +0.36% | 72,606 | 100,532,292 |
| 2025-02-27 | 13.72 | 13.83 | 13.64 | 13.78 | +0.73% | 63,160 | 86,832,058 |
| 2025-02-26 | 13.57 | 13.72 | 13.55 | 13.68 | +1.11% | 36,405 | 49,616,240 |
| 2025-02-25 | 13.65 | 13.66 | 13.51 | 13.53 | -1.6% | 44,893 | 60,892,350 |
| 2025-02-24 | 13.77 | 13.99 | 13.65 | 13.75 | -0.15% | 99,742 | 137,959,980 |
| 2025-02-21 | 13.87 | 13.88 | 13.7 | 13.77 | -0.86% | 58,679 | 80,770,905 |
| 2025-02-20 | 13.8 | 13.95 | 13.64 | 13.89 | +0.65% | 42,757 | 59,052,605 |
| 2025-02-19 | 13.71 | 13.87 | 13.57 | 13.8 | +0.22% | 40,170 | 55,161,745 |
| 2025-02-18 | 13.71 | 13.97 | 13.59 | 13.77 | +0.44% | 60,571 | 83,610,322 |
| 2025-02-17 | 13.64 | 13.77 | 13.46 | 13.71 | +0.37% | 46,227 | 62,851,198 |
| 2025-02-14 | 13.71 | 13.81 | 13.56 | 13.66 | -0.44% | 40,583 | 55,477,497 |
| 2025-02-13 | 13.98 | 13.98 | 13.68 | 13.72 | -2.07% | 51,568 | 71,198,445 |
| 2025-02-12 | 13.86 | 14.02 | 13.66 | 14.01 | +0.79% | 59,546 | 82,547,404 |
| 2025-02-11 | 14.01 | 14.01 | 13.72 | 13.9 | -0.5% | 49,286 | 68,122,193 |
| 2025-02-10 | 14.41 | 14.41 | 13.92 | 13.97 | -2.44% | 66,824 | 93,829,665 |
| 2025-02-07 | 14.36 | 14.58 | 14.29 | 14.32 | -0.21% | 51,710 | 74,560,887 |
| 2025-02-06 | 14.33 | 14.39 | 14 | 14.35 | +0.14% | 33,798 | 48,276,967 |
| 2025-02-05 | 14.59 | 14.62 | 14.22 | 14.33 | -1.24% | 25,872 | 37,308,432 |
| 2025-01-27 | 14.41 | 14.7 | 14.38 | 14.51 | +0.9% | 26,531 | 38,660,613 |
| 2025-01-24 | 14.28 | 14.4 | 14.16 | 14.38 | +0.21% | 28,406 | 40,691,185 |
| 2025-01-23 | 14.47 | 14.69 | 14.31 | 14.35 | -0.14% | 33,329 | 48,448,795 |
| 2025-01-22 | 14.38 | 14.49 | 14.25 | 14.37 | -0.21% | 19,631 | 28,199,006 |
| 2025-01-21 | 14.4 | 14.48 | 14.26 | 14.4 | 0% | 20,802 | 29,894,687 |
| 2025-01-20 | 14.21 | 14.48 | 14.15 | 14.4 | +0.7% | 31,176 | 44,587,377 |
| 2025-01-17 | 13.98 | 14.34 | 13.94 | 14.3 | +2.58% | 34,324 | 48,858,013 |
| 2025-01-16 | 13.88 | 14.18 | 13.82 | 13.94 | +0.43% | 24,522 | 34,275,402 |
| 2025-01-15 | 14.3 | 14.3 | 13.71 | 13.88 | -2.8% | 53,657 | 74,667,968 |
| 2025-01-14 | 14.01 | 14.31 | 13.91 | 14.28 | +2.15% | 30,284 | 42,909,320 |
| 2025-01-13 | 13.45 | 14.01 | 13.33 | 13.98 | +2.95% | 36,439 | 50,237,156 |
| 2025-01-10 | 13.65 | 13.92 | 13.5 | 13.58 | -0.51% | 33,055 | 45,173,977 |
| 2025-01-09 | 13.56 | 13.71 | 13.48 | 13.65 | +0.37% | 21,054 | 28,702,994 |
| 2025-01-08 | 13.59 | 13.75 | 13.26 | 13.6 | +0.07% | 36,047 | 48,521,555 |
| 2025-01-07 | 13.9 | 13.95 | 13.35 | 13.59 | -2.23% | 52,555 | 71,481,312 |
| 2025-01-06 | 14.04 | 14.2 | 13.75 | 13.9 | -0.79% | 35,046 | 48,868,328 |
| 2025-01-03 | 14.22 | 14.55 | 13.96 | 14.01 | -1.06% | 37,382 | 53,154,520 |
| 2025-01-02 | 14.45 | 14.68 | 14 | 14.16 | -2.01% | 39,129 | 56,160,791 |
| 2024-12-31 | 14.69 | 14.81 | 14.42 | 14.45 | -1.63% | 25,494 | 37,106,667 |
| 2024-12-30 | 14.82 | 14.88 | 14.63 | 14.69 | -0.81% | 31,324 | 46,172,829 |
| 2024-12-27 | 15.18 | 15.18 | 14.62 | 14.81 | +1.44% | 25,968 | 38,538,832 |
| 2024-12-26 | 14.55 | 14.72 | 14.55 | 14.6 | +0.21% | 18,778 | 27,532,513 |
| 2024-12-25 | 14.73 | 14.76 | 14.45 | 14.57 | -1.09% | 33,023 | 48,018,905 |
| 2024-12-24 | 14.72 | 15.05 | 14.65 | 14.73 | -0.81% | 37,398 | 55,221,435 |
| 2024-12-23 | 15.13 | 15.17 | 14.83 | 14.85 | -2.17% | 35,622 | 53,286,639 |
| 2024-12-20 | 15.17 | 15.25 | 15.05 | 15.18 | +0.07% | 21,819 | 33,055,648 |
| 2024-12-19 | 15.14 | 15.23 | 14.85 | 15.17 | -0.2% | 36,523 | 54,912,818 |
| 2024-12-18 | 15.45 | 15.61 | 15.17 | 15.2 | -1.11% | 32,384 | 49,763,025 |
| 2024-12-17 | 15.66 | 15.73 | 15.23 | 15.37 | -1.85% | 40,827 | 62,959,738 |
| 2024-12-16 | 15.69 | 15.86 | 15.3 | 15.66 | -0.25% | 51,619 | 80,420,056 |
| 2024-12-13 | 15.94 | 16.13 | 15.6 | 15.7 | -1.51% | 90,051 | 142,407,953 |
| 2024-12-12 | 15.8 | 16.02 | 15.63 | 15.94 | +0.89% | 74,819 | 118,169,374 |
| 2024-12-11 | 15.76 | 15.95 | 15.58 | 15.8 | -0.25% | 42,125 | 66,358,132 |
| 2024-12-10 | 15.92 | 16.28 | 15.73 | 15.84 | +1.73% | 81,204 | 129,567,823 |
| 2024-12-09 | 15.25 | 15.82 | 15.21 | 15.57 | +1.76% | 54,981 | 85,363,541 |
| 2024-12-06 | 15.33 | 15.46 | 15.15 | 15.3 | -0.13% | 30,982 | 47,440,036 |
| 2024-12-05 | 15.2 | 15.43 | 15.12 | 15.32 | +0.39% | 30,360 | 46,438,453 |
| 2024-12-04 | 15.5 | 15.52 | 15.18 | 15.26 | -1.74% | 42,325 | 64,905,153 |
| 2024-12-03 | 15.63 | 15.94 | 15.39 | 15.53 | -0.64% | 50,320 | 78,461,540 |
| 2024-12-02 | 15.29 | 15.66 | 15.25 | 15.63 | +1.49% | 56,801 | 87,884,066 |
| 2024-11-29 | 15.25 | 15.59 | 15.05 | 15.4 | +1.18% | 41,255 | 63,462,896 |
| 2024-11-28 | 15.2 | 15.45 | 14.98 | 15.22 | +0.26% | 38,138 | 57,933,499 |
| 2024-11-27 | 14.91 | 15.19 | 14.39 | 15.18 | +1.2% | 48,384 | 71,562,818 |
| 2024-11-26 | 15.64 | 15.7 | 14.93 | 15 | -3.97% | 49,378 | 75,205,562 |
| 2024-11-25 | 15.39 | 15.68 | 15.3 | 15.62 | +0.9% | 44,301 | 68,628,812 |
| 2024-11-22 | 16.18 | 16.39 | 15.45 | 15.48 | -4.91% | 54,801 | 86,996,194 |
| 2024-11-21 | 16.28 | 16.64 | 16.12 | 16.28 | +0.18% | 66,574 | 109,023,866 |
| 2024-11-20 | 15.55 | 16.29 | 15.45 | 16.25 | +4.03% | 109,040 | 174,151,001 |
| 2024-11-19 | 15.38 | 15.67 | 15.14 | 15.62 | +0.84% | 70,192 | 108,153,068 |
| 2024-11-18 | 14.99 | 16.07 | 14.99 | 15.49 | +3.27% | 151,678 | 237,074,652 |
| 2024-11-15 | 15.1 | 15.49 | 14.95 | 15 | -1.38% | 49,180 | 74,615,056 |
| 2024-11-14 | 15.47 | 15.66 | 15.15 | 15.21 | -2.19% | 56,495 | 86,634,594 |
| 2024-11-13 | 15.46 | 15.59 | 15.18 | 15.55 | +0.32% | 50,054 | 77,104,204 |
| 2024-11-12 | 15.51 | 15.95 | 15.4 | 15.5 | +0.32% | 84,999 | 133,370,901 |
| 2024-11-11 | 15.61 | 15.64 | 15.21 | 15.45 | -1.02% | 76,065 | 116,990,178 |
| 2024-11-08 | 15.5 | 15.9 | 15.3 | 15.61 | +0.97% | 89,446 | 139,149,730 |
| 2024-11-07 | 15.06 | 15.62 | 14.95 | 15.46 | +2.45% | 92,444 | 142,175,296 |
| 2024-11-06 | 15.06 | 15.23 | 15 | 15.09 | -0.26% | 81,814 | 123,446,845 |
| 2024-11-05 | 14.72 | 15.16 | 14.68 | 15.13 | +2.09% | 96,314 | 144,268,698 |
| 2024-11-04 | 14.85 | 14.85 | 14.37 | 14.82 | +2.92% | 103,166 | 151,296,329 |
| 2024-11-01 | 14.15 | 14.92 | 14.12 | 14.4 | +1.69% | 136,220 | 199,072,346 |
| 2024-10-31 | 13.96 | 14.19 | 13.82 | 14.16 | +1.07% | 67,164 | 94,247,994 |
| 2024-10-30 | 14.26 | 14.45 | 13.9 | 14.01 | -3.11% | 68,124 | 96,471,221 |
| 2024-10-29 | 14.7 | 14.94 | 14.39 | 14.46 | -2.56% | 109,868 | 160,680,405 |
| 2024-10-28 | 14.81 | 14.88 | 14.54 | 14.84 | +2.13% | 98,819 | 145,903,502 |
| 2024-10-25 | 13.97 | 14.54 | 13.93 | 14.53 | +4.08% | 102,475 | 147,173,224 |
| 2024-10-24 | 14.09 | 14.32 | 13.9 | 13.96 | -2.24% | 67,265 | 94,330,033 |
| 2024-10-23 | 14.1 | 14.36 | 13.92 | 14.28 | +2.37% | 103,112 | 146,111,909 |
| 2024-10-22 | 13.49 | 13.96 | 13.37 | 13.95 | +3.64% | 87,750 | 120,247,089 |
| 2024-10-21 | 13.68 | 13.75 | 13.39 | 13.46 | -0.88% | 76,992 | 104,282,890 |
| 2024-10-18 | 13.23 | 13.85 | 13.2 | 13.58 | +2.41% | 82,155 | 111,240,029 |
| 2024-10-17 | 13.63 | 13.72 | 13.26 | 13.26 | -2.36% | 57,983 | 77,917,645 |
| 2024-10-16 | 13.75 | 13.86 | 13.5 | 13.58 | -1.52% | 59,180 | 80,915,274 |
| 2024-10-15 | 14.21 | 14.21 | 13.79 | 13.79 | -2.96% | 67,659 | 94,468,674 |
| 2024-10-14 | 14.13 | 14.25 | 13.8 | 14.21 | +0.57% | 63,119 | 88,859,406 |
| 2024-10-11 | 14.7 | 14.73 | 14 | 14.13 | -3.42% | 71,517 | 101,588,817 |
| 2024-10-10 | 14.72 | 15.3 | 14.44 | 14.63 | -0.34% | 71,387 | 105,875,976 |
| 2024-10-09 | 15.63 | 15.63 | 14.44 | 14.68 | -8.31% | 125,236 | 187,986,785 |
| 2024-10-08 | 17.13 | 17.13 | 15.23 | 16.01 | +2.83% | 184,974 | 297,337,655 |
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：