股票概览
15.7
-0.13%
-0.02
15.66
开盘价
15.74
最高价
15.59
最低价
52,978
成交量
数据更新至: 2025-03-25
技术指标
15.77
MA5 (5日均线)
15.81
MA10 (10日均线)
15.51
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 | 15.66 | 15.74 | 15.59 | 15.7 | -0.13% | 52,978 | 82,947,476 |
| 2025-03-24 | 15.68 | 15.88 | 15.56 | 15.72 | +0.26% | 151,233 | 237,917,496 |
| 2025-03-21 | 15.79 | 15.92 | 15.53 | 15.68 | -1.07% | 167,928 | 264,153,076 |
| 2025-03-20 | 16.02 | 16.15 | 15.84 | 15.85 | -0.19% | 132,672 | 211,724,207 |
| 2025-03-19 | 15.8 | 16.02 | 15.78 | 15.88 | +0.13% | 122,431 | 194,737,051 |
| 2025-03-18 | 15.88 | 16.08 | 15.78 | 15.86 | +0.25% | 140,573 | 223,729,177 |
| 2025-03-17 | 15.93 | 16.1 | 15.8 | 15.82 | -1% | 182,509 | 290,538,671 |
| 2025-03-14 | 15.91 | 16.03 | 15.75 | 15.98 | +0.63% | 212,130 | 337,152,459 |
| 2025-03-13 | 15.68 | 15.98 | 15.46 | 15.88 | +1.28% | 251,762 | 396,241,528 |
| 2025-03-12 | 16.06 | 16.23 | 15.65 | 15.68 | -1.94% | 296,020 | 470,175,593 |
| 2025-03-11 | 15.44 | 16.05 | 15.2 | 15.99 | +3.56% | 367,210 | 575,780,918 |
| 2025-03-10 | 15.15 | 15.52 | 15.15 | 15.44 | +1.91% | 269,989 | 414,959,382 |
| 2025-03-07 | 15.05 | 15.42 | 14.9 | 15.15 | +0.33% | 232,530 | 352,563,902 |
| 2025-03-06 | 15 | 15.12 | 14.96 | 15.1 | +0.73% | 130,128 | 196,103,647 |
| 2025-03-05 | 15.03 | 15.04 | 14.83 | 14.99 | -0.27% | 155,336 | 231,894,666 |
| 2025-03-04 | 15.01 | 15.11 | 14.92 | 15.03 | -0.4% | 121,387 | 182,078,862 |
| 2025-03-03 | 14.94 | 15.3 | 14.88 | 15.09 | +1.14% | 186,748 | 282,889,347 |
| 2025-02-28 | 15.09 | 15.28 | 14.92 | 14.92 | -1.71% | 248,466 | 373,738,167 |
| 2025-02-27 | 15.2 | 15.33 | 15.03 | 15.18 | -0.39% | 160,115 | 243,058,025 |
| 2025-02-26 | 14.97 | 15.28 | 14.8 | 15.24 | +1.94% | 212,905 | 320,874,053 |
| 2025-02-25 | 15.1 | 15.16 | 14.92 | 14.95 | -1.58% | 186,145 | 279,763,127 |
| 2025-02-24 | 15.2 | 15.32 | 15.06 | 15.19 | 0% | 164,601 | 250,580,687 |
| 2025-02-21 | 15.41 | 15.54 | 15.1 | 15.19 | -1.24% | 269,081 | 408,937,607 |
| 2025-02-20 | 15.34 | 15.67 | 15.29 | 15.38 | +0.2% | 195,560 | 302,278,239 |
| 2025-02-19 | 15.27 | 15.38 | 15.08 | 15.35 | +0.52% | 155,547 | 237,286,739 |
| 2025-02-18 | 15.56 | 15.58 | 15.23 | 15.27 | -1.86% | 173,341 | 267,034,557 |
| 2025-02-17 | 15.7 | 15.82 | 15.45 | 15.56 | -0.95% | 202,715 | 316,511,249 |
| 2025-02-14 | 15.78 | 15.95 | 15.55 | 15.71 | -0.44% | 209,198 | 329,245,663 |
| 2025-02-13 | 15.12 | 16.08 | 15.12 | 15.78 | +3.68% | 394,149 | 620,003,969 |
| 2025-02-12 | 15.41 | 15.41 | 15.05 | 15.22 | -1.23% | 208,030 | 316,380,648 |
| 2025-02-11 | 15.73 | 15.8 | 15.31 | 15.41 | -2.1% | 194,879 | 300,480,046 |
| 2025-02-10 | 15.72 | 15.85 | 15.53 | 15.74 | +0.96% | 205,651 | 322,993,497 |
| 2025-02-07 | 15.54 | 15.77 | 15.34 | 15.59 | +0.91% | 209,300 | 326,415,159 |
| 2025-02-06 | 15.47 | 15.52 | 15.23 | 15.45 | -0.45% | 183,778 | 282,585,797 |
| 2025-02-05 | 15.78 | 15.8 | 15.45 | 15.52 | +0.06% | 122,239 | 190,343,244 |
| 2025-01-27 | 15.52 | 15.71 | 15.46 | 15.51 | -0.45% | 135,962 | 211,711,604 |
| 2025-01-24 | 15.51 | 15.66 | 15.33 | 15.58 | 0% | 165,629 | 257,220,514 |
| 2025-01-23 | 15.85 | 16.23 | 15.57 | 15.58 | -0.38% | 209,544 | 332,051,037 |
| 2025-01-22 | 15.22 | 15.84 | 15.16 | 15.64 | +2.49% | 252,394 | 391,424,998 |
| 2025-01-21 | 15.34 | 15.46 | 15.02 | 15.26 | -0.84% | 161,741 | 245,910,975 |
| 2025-01-20 | 15 | 15.48 | 15 | 15.39 | +2.94% | 232,361 | 356,416,243 |
| 2025-01-17 | 15.41 | 15.53 | 14.58 | 14.95 | -3.98% | 409,020 | 606,912,531 |
| 2025-01-16 | 15.69 | 15.89 | 15.46 | 15.57 | -0.51% | 135,380 | 212,145,979 |
| 2025-01-15 | 15.85 | 15.88 | 15.5 | 15.65 | -1.63% | 149,571 | 233,820,488 |
| 2025-01-14 | 15.74 | 15.98 | 15.3 | 15.91 | +1.34% | 230,532 | 361,569,466 |
| 2025-01-13 | 15.8 | 15.92 | 15.62 | 15.7 | -1.13% | 123,577 | 194,598,015 |
| 2025-01-10 | 16.36 | 16.42 | 15.85 | 15.88 | -2.64% | 152,292 | 243,547,413 |
| 2025-01-09 | 16.4 | 16.64 | 16.14 | 16.31 | -0.55% | 108,154 | 178,130,179 |
| 2025-01-08 | 16.4 | 16.55 | 16.12 | 16.4 | +0.06% | 141,297 | 230,686,190 |
| 2025-01-07 | 17.45 | 17.5 | 16.16 | 16.39 | -5.53% | 298,714 | 493,611,560 |
| 2025-01-06 | 17.48 | 17.68 | 17.25 | 17.35 | +0.41% | 141,640 | 247,509,130 |
| 2025-01-03 | 17.4 | 17.69 | 17.17 | 17.28 | -0.52% | 98,483 | 171,479,489 |
| 2025-01-02 | 17.88 | 18.1 | 17.3 | 17.37 | -2.8% | 129,537 | 228,161,748 |
| 2024-12-31 | 18.54 | 18.57 | 17.82 | 17.87 | -3.41% | 140,184 | 252,888,833 |
| 2024-12-30 | 18.13 | 18.75 | 18.04 | 18.5 | +2.66% | 150,765 | 278,519,802 |
| 2024-12-27 | 17.9 | 18.25 | 17.75 | 18.02 | +0.95% | 100,859 | 182,156,323 |
| 2024-12-26 | 18.3 | 18.36 | 17.64 | 17.85 | -2.46% | 151,365 | 271,300,481 |
| 2024-12-25 | 18.72 | 18.75 | 18.2 | 18.3 | -2.14% | 101,210 | 185,947,914 |
| 2024-12-24 | 18.79 | 18.88 | 18.6 | 18.7 | -0.58% | 77,351 | 144,571,457 |
| 2024-12-23 | 19.08 | 19.29 | 18.76 | 18.81 | -1.21% | 84,479 | 160,157,603 |
| 2024-12-20 | 18.73 | 19.17 | 18.58 | 19.04 | +2.09% | 129,674 | 246,206,230 |
| 2024-12-19 | 18.67 | 18.87 | 18.45 | 18.65 | -0.05% | 87,767 | 163,506,073 |
| 2024-12-18 | 18.8 | 18.88 | 18.6 | 18.66 | -0.21% | 77,065 | 144,003,076 |
| 2024-12-17 | 19.17 | 19.36 | 18.64 | 18.7 | -3.31% | 165,456 | 312,126,285 |
| 2024-12-16 | 19.75 | 19.82 | 19.22 | 19.34 | -2.67% | 176,495 | 342,988,079 |
| 2024-12-13 | 19.88 | 20.02 | 19.41 | 19.87 | +2.63% | 397,209 | 786,414,617 |
| 2024-12-12 | 19.2 | 19.78 | 18.94 | 19.36 | +1.04% | 281,456 | 549,010,860 |
| 2024-12-11 | 18.25 | 19.19 | 18.23 | 19.16 | +4.87% | 312,502 | 589,942,901 |
| 2024-12-10 | 18.55 | 18.57 | 18.14 | 18.27 | +1.56% | 177,253 | 325,814,650 |
| 2024-12-09 | 18.27 | 18.32 | 17.81 | 17.99 | -0.99% | 102,396 | 184,650,933 |
| 2024-12-06 | 17.87 | 18.22 | 17.72 | 18.17 | +1.85% | 118,187 | 213,046,537 |
| 2024-12-05 | 18.2 | 18.2 | 17.71 | 17.84 | -1.44% | 98,739 | 176,028,598 |
| 2024-12-04 | 18.51 | 18.6 | 18.02 | 18.1 | -2.22% | 101,970 | 186,034,869 |
| 2024-12-03 | 18.45 | 18.76 | 18.29 | 18.51 | 0% | 112,526 | 207,864,680 |
| 2024-12-02 | 18.19 | 18.75 | 18.15 | 18.51 | +1.7% | 183,896 | 341,869,582 |
| 2024-11-29 | 17.4 | 18.35 | 17.35 | 18.2 | +4.6% | 204,464 | 367,722,541 |
| 2024-11-28 | 17.68 | 17.69 | 17.36 | 17.4 | -0.97% | 72,041 | 126,169,764 |
| 2024-11-27 | 17.31 | 17.59 | 17.15 | 17.57 | +1.04% | 91,360 | 159,046,994 |
| 2024-11-26 | 17.26 | 17.8 | 17.26 | 17.39 | +0.87% | 122,393 | 214,763,049 |
| 2024-11-25 | 17.35 | 17.63 | 17.06 | 17.24 | -1.54% | 115,760 | 200,476,718 |
| 2024-11-22 | 18.48 | 18.52 | 17.5 | 17.51 | -5.25% | 178,015 | 318,935,620 |
| 2024-11-21 | 17.96 | 18.65 | 17.96 | 18.48 | +3.07% | 250,028 | 461,430,848 |
| 2024-11-20 | 17.5 | 18.07 | 17.5 | 17.93 | +2.17% | 130,517 | 233,014,282 |
| 2024-11-19 | 17.46 | 17.67 | 17.38 | 17.55 | +0.69% | 92,384 | 161,802,671 |
| 2024-11-18 | 17.9 | 18.04 | 17.3 | 17.43 | -2.68% | 169,153 | 298,689,225 |
| 2024-11-15 | 17.88 | 18.24 | 17.83 | 17.91 | +0.45% | 134,199 | 241,564,513 |
| 2024-11-14 | 18.3 | 18.31 | 17.81 | 17.83 | -2.35% | 156,562 | 282,623,794 |
| 2024-11-13 | 18.52 | 18.79 | 18.1 | 18.26 | -2.51% | 213,500 | 391,730,034 |
| 2024-11-12 | 18.43 | 19.04 | 18.43 | 18.73 | +1.85% | 331,119 | 623,227,070 |
| 2024-11-11 | 18.55 | 18.65 | 18.18 | 18.39 | -1.02% | 189,015 | 347,201,608 |
| 2024-11-08 | 18.97 | 19.05 | 18.39 | 18.58 | -1.12% | 221,489 | 412,916,308 |
| 2024-11-07 | 18.44 | 18.79 | 18.26 | 18.79 | +1.62% | 160,182 | 299,001,533 |
| 2024-11-06 | 18.72 | 18.81 | 18.44 | 18.49 | -1.18% | 149,938 | 278,688,237 |
| 2024-11-05 | 18.56 | 18.77 | 18.4 | 18.71 | +0.32% | 153,039 | 285,111,225 |
| 2024-11-04 | 18.6 | 18.75 | 18.35 | 18.65 | +0.54% | 115,947 | 214,791,057 |
| 2024-11-01 | 18.39 | 18.82 | 18.26 | 18.55 | +0.43% | 138,544 | 257,464,128 |
| 2024-10-31 | 18.7 | 18.79 | 18.44 | 18.47 | -0.91% | 121,446 | 225,220,953 |
| 2024-10-30 | 18.82 | 18.95 | 18.42 | 18.64 | -1.01% | 99,779 | 185,923,970 |
| 2024-10-29 | 19.38 | 19.53 | 18.72 | 18.83 | -2.08% | 153,927 | 292,206,894 |
| 2024-10-28 | 19.14 | 19.36 | 18.94 | 19.23 | +0.52% | 134,741 | 257,904,025 |
| 2024-10-25 | 19 | 19.18 | 18.79 | 19.13 | +0.05% | 122,573 | 232,836,515 |
| 2024-10-24 | 19.12 | 19.38 | 19 | 19.12 | 0% | 120,130 | 230,113,012 |
| 2024-10-23 | 19.15 | 19.38 | 18.96 | 19.12 | -0.21% | 139,113 | 266,688,570 |
| 2024-10-22 | 18.4 | 19.45 | 18.34 | 19.16 | +3.96% | 235,088 | 447,025,838 |
| 2024-10-21 | 18.5 | 18.65 | 18.18 | 18.43 | +0.33% | 139,805 | 257,287,278 |
| 2024-10-18 | 18.07 | 18.72 | 18 | 18.37 | +1.66% | 168,827 | 309,742,932 |
| 2024-10-17 | 18.31 | 18.49 | 18.05 | 18.07 | -1.09% | 110,676 | 202,059,708 |
| 2024-10-16 | 18.36 | 18.53 | 18.1 | 18.27 | -0.65% | 107,840 | 197,010,742 |
| 2024-10-15 | 18.71 | 18.93 | 18.39 | 18.39 | -2.18% | 111,190 | 207,269,790 |
| 2024-10-14 | 18.8 | 18.89 | 18.25 | 18.8 | +1.13% | 165,760 | 308,929,891 |
| 2024-10-11 | 19.7 | 19.7 | 18.38 | 18.59 | -5.15% | 221,999 | 418,117,540 |
| 2024-10-10 | 19.69 | 20.17 | 19.31 | 19.6 | +2.08% | 301,186 | 595,117,488 |
| 2024-10-09 | 19.85 | 20.06 | 18.58 | 19.2 | -4.24% | 409,907 | 800,240,412 |
| 2024-10-08 | 21.54 | 21.55 | 19.24 | 20.05 | +2.35% | 481,997 | 977,538,549 |
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：