股票概览
15.04
-0.66%
-0.1
15.11
开盘价
15.13
最高价
14.87
最低价
68,967
成交量
数据更新至: 2025-03-25
技术指标
15.63
MA5 (5日均线)
16.00
MA10 (10日均线)
15.02
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 | 15.11 | 15.13 | 14.87 | 15.04 | -0.66% | 68,967 | 103,428,682 |
| 2025-03-24 | 15.53 | 15.75 | 14.75 | 15.14 | -4.6% | 250,169 | 379,447,299 |
| 2025-03-21 | 16.07 | 16.38 | 15.85 | 15.87 | -1.73% | 217,403 | 349,670,716 |
| 2025-03-20 | 16.15 | 16.34 | 15.83 | 16.15 | +1.25% | 238,467 | 384,273,671 |
| 2025-03-19 | 16.6 | 16.8 | 15.95 | 15.95 | -7.05% | 396,974 | 644,546,929 |
| 2025-03-18 | 16.35 | 17.81 | 16.35 | 17.16 | +1.48% | 572,804 | 977,414,490 |
| 2025-03-17 | 16.73 | 17.77 | 16.42 | 16.91 | +4.71% | 711,463 | 1,237,660,967 |
| 2025-03-14 | 16.19 | 16.54 | 15.6 | 16.15 | +3.13% | 459,075 | 738,694,892 |
| 2025-03-13 | 15.88 | 16.2 | 15.3 | 15.66 | -1.69% | 438,747 | 686,014,498 |
| 2025-03-12 | 14.59 | 15.93 | 14.59 | 15.93 | +10.01% | 180,488 | 280,125,785 |
| 2025-03-11 | 14.23 | 14.5 | 14.12 | 14.48 | +0.77% | 129,270 | 184,883,706 |
| 2025-03-10 | 14.79 | 14.79 | 14.33 | 14.37 | -2.91% | 159,872 | 231,804,624 |
| 2025-03-07 | 14.89 | 15.38 | 14.75 | 14.8 | +0.54% | 416,323 | 624,872,909 |
| 2025-03-06 | 13.48 | 14.72 | 13.33 | 14.72 | +10.01% | 268,472 | 386,605,971 |
| 2025-03-05 | 13.38 | 13.45 | 13.22 | 13.38 | -0.22% | 53,538 | 71,314,098 |
| 2025-03-04 | 13.34 | 13.44 | 13.27 | 13.41 | +0.07% | 58,361 | 77,953,772 |
| 2025-03-03 | 13.56 | 13.64 | 13.32 | 13.4 | -1.03% | 74,885 | 101,080,085 |
| 2025-02-28 | 13.93 | 14.04 | 13.46 | 13.54 | -3.29% | 78,249 | 107,144,712 |
| 2025-02-27 | 14.3 | 14.52 | 13.88 | 14 | -2.1% | 108,799 | 153,649,846 |
| 2025-02-26 | 14.22 | 14.49 | 14.21 | 14.3 | +0.7% | 70,578 | 101,136,554 |
| 2025-02-25 | 14.32 | 14.41 | 14.12 | 14.2 | -2.14% | 90,565 | 128,976,609 |
| 2025-02-24 | 14.3 | 14.59 | 14.21 | 14.51 | +1.19% | 121,098 | 175,055,848 |
| 2025-02-21 | 13.98 | 14.48 | 13.9 | 14.34 | +2.5% | 121,982 | 173,158,544 |
| 2025-02-20 | 14.11 | 14.16 | 13.95 | 13.99 | -1.2% | 78,140 | 109,489,775 |
| 2025-02-19 | 14.26 | 14.42 | 13.99 | 14.16 | -0.7% | 119,799 | 170,173,770 |
| 2025-02-18 | 14.58 | 14.69 | 14.24 | 14.26 | -2.66% | 89,358 | 128,954,368 |
| 2025-02-17 | 14.55 | 14.94 | 14.4 | 14.65 | +1.74% | 146,462 | 215,356,454 |
| 2025-02-14 | 14.43 | 14.52 | 14.26 | 14.4 | +0.98% | 87,080 | 125,414,040 |
| 2025-02-13 | 14.4 | 14.47 | 14.2 | 14.26 | -1.25% | 76,235 | 109,180,556 |
| 2025-02-12 | 14.39 | 14.65 | 14.34 | 14.44 | +0.63% | 78,446 | 113,549,758 |
| 2025-02-11 | 14.64 | 14.64 | 14.3 | 14.35 | -1.98% | 81,655 | 117,496,482 |
| 2025-02-10 | 14.29 | 14.78 | 14.21 | 14.64 | +3.54% | 144,574 | 210,646,022 |
| 2025-02-07 | 13.85 | 14.26 | 13.81 | 14.14 | +2.09% | 109,342 | 154,349,534 |
| 2025-02-06 | 13.75 | 13.88 | 13.47 | 13.85 | +0.29% | 84,894 | 116,272,200 |
| 2025-02-05 | 13.82 | 14.08 | 13.54 | 13.81 | +1.54% | 95,159 | 131,560,570 |
| 2025-01-27 | 13.71 | 13.94 | 13.53 | 13.6 | -0.37% | 52,777 | 72,377,343 |
| 2025-01-24 | 13.59 | 13.67 | 13.38 | 13.65 | +1.49% | 61,579 | 83,410,262 |
| 2025-01-23 | 13.68 | 13.97 | 13.44 | 13.45 | -0.52% | 91,525 | 126,005,802 |
| 2025-01-22 | 13.73 | 13.76 | 13.45 | 13.52 | -1.82% | 51,116 | 69,354,364 |
| 2025-01-21 | 13.88 | 13.88 | 13.56 | 13.77 | -0.07% | 69,769 | 95,454,958 |
| 2025-01-20 | 13.72 | 14.05 | 13.46 | 13.78 | +1.92% | 98,148 | 135,178,163 |
| 2025-01-17 | 13.4 | 13.61 | 13.13 | 13.52 | +0.9% | 67,367 | 90,180,784 |
| 2025-01-16 | 13.15 | 13.78 | 13.14 | 13.4 | +1.82% | 106,077 | 143,130,925 |
| 2025-01-15 | 13.18 | 13.34 | 13.02 | 13.16 | -0.6% | 76,595 | 100,755,416 |
| 2025-01-14 | 12.69 | 13.27 | 12.5 | 13.24 | +4.5% | 95,835 | 124,909,665 |
| 2025-01-13 | 12.8 | 12.85 | 12.38 | 12.67 | -1.78% | 67,298 | 84,943,621 |
| 2025-01-10 | 13.18 | 13.44 | 12.88 | 12.9 | -1.75% | 77,879 | 102,056,829 |
| 2025-01-09 | 13.23 | 13.4 | 13.12 | 13.13 | -1.5% | 91,975 | 121,553,371 |
| 2025-01-08 | 13.25 | 13.45 | 12.84 | 13.33 | -0.07% | 129,667 | 170,410,187 |
| 2025-01-07 | 13.47 | 13.83 | 13.09 | 13.34 | +0.76% | 128,940 | 172,213,310 |
| 2025-01-06 | 13.84 | 13.89 | 13.11 | 13.24 | -4.75% | 145,398 | 195,335,242 |
| 2025-01-03 | 14.6 | 14.8 | 13.75 | 13.9 | -4.6% | 199,689 | 283,639,705 |
| 2025-01-02 | 14.84 | 15.29 | 14.41 | 14.57 | -3% | 202,201 | 299,853,237 |
| 2024-12-31 | 15.07 | 15.6 | 14.95 | 15.02 | +0.81% | 261,043 | 397,459,885 |
| 2024-12-30 | 14.91 | 15 | 14.32 | 14.9 | -0.73% | 280,750 | 412,227,199 |
| 2024-12-27 | 14.38 | 15.15 | 14.3 | 15.01 | +4.89% | 253,323 | 376,722,914 |
| 2024-12-26 | 14.26 | 14.6 | 14.16 | 14.31 | 0% | 157,665 | 225,863,126 |
| 2024-12-25 | 14.3 | 14.76 | 13.98 | 14.31 | -3.9% | 311,206 | 444,139,239 |
| 2024-12-24 | 14.17 | 15.47 | 14.17 | 14.89 | +5.9% | 455,006 | 689,578,488 |
| 2024-12-23 | 14.74 | 15.05 | 14.05 | 14.06 | -5.06% | 126,025 | 183,541,812 |
| 2024-12-20 | 14.85 | 14.95 | 14.63 | 14.81 | -0.27% | 99,265 | 146,974,652 |
| 2024-12-19 | 14.48 | 14.96 | 14.04 | 14.85 | +1.64% | 175,718 | 259,179,664 |
| 2024-12-18 | 14.16 | 14.99 | 13.99 | 14.61 | +4.58% | 173,313 | 252,485,657 |
| 2024-12-17 | 14.28 | 14.35 | 13.78 | 13.97 | -2.51% | 79,210 | 110,761,866 |
| 2024-12-16 | 14.62 | 14.72 | 14.2 | 14.33 | -1.98% | 97,116 | 139,802,132 |
| 2024-12-13 | 14.95 | 15.08 | 14.53 | 14.62 | -3.05% | 173,695 | 255,480,143 |
| 2024-12-12 | 15.05 | 15.28 | 14.92 | 15.08 | +0.8% | 93,789 | 141,666,626 |
| 2024-12-11 | 15.1 | 15.25 | 14.93 | 14.96 | -0.8% | 86,553 | 130,221,622 |
| 2024-12-10 | 15.4 | 15.49 | 15.06 | 15.08 | +0.6% | 120,363 | 183,537,764 |
| 2024-12-09 | 14.99 | 15.3 | 14.87 | 14.99 | +0.07% | 128,047 | 192,787,227 |
| 2024-12-06 | 14.65 | 15.2 | 14.5 | 14.98 | +2.32% | 117,795 | 175,158,723 |
| 2024-12-05 | 14.45 | 14.65 | 14.15 | 14.64 | +2.23% | 88,774 | 128,946,600 |
| 2024-12-04 | 14.78 | 15.08 | 14.24 | 14.32 | -3.89% | 122,541 | 178,080,076 |
| 2024-12-03 | 15 | 15.1 | 14.63 | 14.9 | -0.6% | 98,149 | 145,320,049 |
| 2024-12-02 | 15 | 15.24 | 14.86 | 14.99 | -0.53% | 100,788 | 150,924,922 |
| 2024-11-29 | 14.84 | 15.26 | 14.81 | 15.07 | +0.47% | 118,432 | 178,414,254 |
| 2024-11-28 | 14.85 | 15.46 | 14.75 | 15 | +0.87% | 191,829 | 290,135,716 |
| 2024-11-27 | 14.51 | 14.88 | 13.72 | 14.87 | +1.99% | 208,664 | 297,791,700 |
| 2024-11-26 | 14.83 | 15.47 | 14.54 | 14.58 | -2.99% | 350,895 | 523,951,368 |
| 2024-11-25 | 13.69 | 15.03 | 13.61 | 15.03 | +10.03% | 443,902 | 656,910,311 |
| 2024-11-22 | 13.48 | 14.04 | 13.43 | 13.66 | +0.89% | 161,725 | 223,467,539 |
| 2024-11-21 | 13.65 | 13.83 | 13.4 | 13.54 | -1.17% | 75,152 | 101,988,193 |
| 2024-11-20 | 13.64 | 13.81 | 13.47 | 13.7 | +0.37% | 85,645 | 116,911,537 |
| 2024-11-19 | 13.8 | 13.97 | 13.28 | 13.65 | -1.87% | 148,247 | 201,386,934 |
| 2024-11-18 | 14.25 | 14.47 | 13.68 | 13.91 | -0.29% | 194,287 | 273,080,367 |
| 2024-11-15 | 13.74 | 14.47 | 13.74 | 13.95 | +1.01% | 144,640 | 204,959,937 |
| 2024-11-14 | 13.96 | 14.3 | 13.73 | 13.81 | -1% | 99,830 | 139,364,127 |
| 2024-11-13 | 13.91 | 14.14 | 13.73 | 13.95 | 0% | 83,094 | 115,606,023 |
| 2024-11-12 | 14.14 | 14.36 | 13.86 | 13.95 | -1.62% | 122,293 | 172,791,828 |
| 2024-11-11 | 14.08 | 14.28 | 13.88 | 14.18 | -0.21% | 110,637 | 155,725,430 |
| 2024-11-08 | 14.4 | 14.62 | 14.14 | 14.21 | -0.49% | 143,014 | 205,028,087 |
| 2024-11-07 | 14.02 | 14.43 | 13.92 | 14.28 | +0.92% | 115,689 | 165,105,017 |
| 2024-11-06 | 14.12 | 14.27 | 13.85 | 14.15 | +0.28% | 134,602 | 189,142,402 |
| 2024-11-05 | 14.06 | 14.2 | 13.86 | 14.11 | +0.93% | 134,664 | 188,880,171 |
| 2024-11-04 | 13.75 | 14 | 13.65 | 13.98 | +1.6% | 81,723 | 113,485,281 |
| 2024-11-01 | 14.35 | 14.48 | 13.55 | 13.76 | -5.56% | 176,758 | 246,071,817 |
| 2024-10-31 | 14.33 | 14.79 | 14.14 | 14.57 | +1.39% | 163,043 | 236,360,725 |
| 2024-10-30 | 14.19 | 14.45 | 14.05 | 14.37 | +0.84% | 154,973 | 221,686,305 |
| 2024-10-29 | 15.38 | 15.38 | 14.24 | 14.25 | -7.29% | 293,817 | 429,442,907 |
| 2024-10-28 | 15.15 | 15.64 | 14.8 | 15.37 | +1.79% | 311,606 | 474,346,454 |
| 2024-10-25 | 14.2 | 15.29 | 14.01 | 15.1 | +8.63% | 358,994 | 527,789,596 |
| 2024-10-24 | 13.4 | 14.3 | 13.32 | 13.9 | +3.81% | 265,022 | 369,123,949 |
| 2024-10-23 | 13.31 | 13.62 | 13.22 | 13.39 | +0.53% | 163,448 | 218,769,956 |
| 2024-10-22 | 12.46 | 13.79 | 12.33 | 13.32 | +6.14% | 288,047 | 378,018,525 |
| 2024-10-21 | 12.77 | 12.94 | 12.44 | 12.55 | -0.48% | 172,306 | 217,837,641 |
| 2024-10-18 | 12.4 | 12.9 | 12.09 | 12.61 | +0.72% | 176,830 | 219,090,362 |
| 2024-10-17 | 13.11 | 13.18 | 12.5 | 12.52 | -4.13% | 173,336 | 220,966,779 |
| 2024-10-16 | 12.55 | 13.39 | 12.45 | 13.06 | +3.08% | 225,045 | 293,309,204 |
| 2024-10-15 | 12.5 | 13.18 | 12.36 | 12.67 | +0.72% | 189,104 | 242,111,211 |
| 2024-10-14 | 12.21 | 12.63 | 11.97 | 12.58 | +4.57% | 125,812 | 155,426,537 |
| 2024-10-11 | 12.4 | 12.45 | 11.89 | 12.03 | -2.75% | 100,865 | 122,982,447 |
| 2024-10-10 | 12.16 | 12.75 | 11.78 | 12.37 | +2.83% | 169,082 | 208,831,207 |
| 2024-10-09 | 13.06 | 13.06 | 12.03 | 12.03 | -10.02% | 199,136 | 247,862,429 |
| 2024-10-08 | 14.2 | 14.2 | 12.49 | 13.37 | +3.48% | 318,850 | 424,427,685 |
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：