股票概览
15.75
+0.77%
+0.12
15.67
开盘价
16.02
最高价
15.51
最低价
433,812
成交量
数据更新至: 2025-03-25
技术指标
16.06
MA5 (5日均线)
16.72
MA10 (10日均线)
16.94
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 | 15.67 | 16.02 | 15.51 | 15.75 | +0.77% | 433,812 | 684,547,682 |
| 2025-03-24 | 15.8 | 15.9 | 15.32 | 15.63 | -1.14% | 611,579 | 953,582,227 |
| 2025-03-21 | 16.2 | 16.44 | 15.72 | 15.81 | -4.24% | 804,336 | 1,285,846,917 |
| 2025-03-20 | 16.58 | 17.04 | 16.29 | 16.51 | -0.6% | 760,538 | 1,266,481,280 |
| 2025-03-19 | 17.02 | 17.22 | 16.5 | 16.61 | -3.09% | 797,051 | 1,336,806,489 |
| 2025-03-18 | 17.2 | 17.38 | 16.9 | 17.14 | +0.23% | 688,004 | 1,179,800,716 |
| 2025-03-17 | 17.15 | 17.32 | 16.93 | 17.1 | -1.5% | 701,745 | 1,199,721,299 |
| 2025-03-14 | 17.35 | 17.56 | 16.66 | 17.36 | -1.81% | 1,132,839 | 1,937,675,974 |
| 2025-03-13 | 17.45 | 18.14 | 17.05 | 17.68 | +0.28% | 1,275,319 | 2,241,864,604 |
| 2025-03-12 | 18.45 | 18.59 | 17.63 | 17.63 | -1.45% | 1,265,125 | 2,279,154,474 |
| 2025-03-11 | 17.65 | 18.5 | 17.56 | 17.89 | -0.78% | 1,569,881 | 2,825,131,733 |
| 2025-03-10 | 19.2 | 19.51 | 18.03 | 18.03 | -9.85% | 2,273,091 | 4,255,529,398 |
| 2025-03-07 | 19.44 | 20 | 18.56 | 20 | +10.01% | 3,530,333 | 6,899,669,475 |
| 2025-03-06 | 17.77 | 18.18 | 17.77 | 18.18 | +9.98% | 800,717 | 1,449,867,329 |
| 2025-03-05 | 16.64 | 16.99 | 16.06 | 16.53 | -1.37% | 1,331,634 | 2,197,876,246 |
| 2025-03-04 | 16.2 | 17.11 | 15.96 | 16.76 | +2.2% | 1,983,151 | 3,297,977,842 |
| 2025-03-03 | 15.77 | 16.78 | 15.71 | 16.4 | +7.54% | 1,982,774 | 3,263,809,939 |
| 2025-02-28 | 15.95 | 16.24 | 15.13 | 15.25 | -5.16% | 843,260 | 1,318,098,037 |
| 2025-02-27 | 16.44 | 16.57 | 15.65 | 16.08 | -2.72% | 1,108,675 | 1,776,274,763 |
| 2025-02-26 | 16.48 | 16.73 | 16.12 | 16.53 | +0.36% | 1,042,519 | 1,711,251,998 |
| 2025-02-25 | 16.1 | 16.99 | 16.1 | 16.47 | -1.85% | 1,232,375 | 2,037,299,784 |
| 2025-02-24 | 17.2 | 18 | 16.53 | 16.78 | -4.55% | 1,646,602 | 2,825,146,501 |
| 2025-02-21 | 18.04 | 18.1 | 16.9 | 17.58 | -0.9% | 2,326,035 | 4,099,785,389 |
| 2025-02-20 | 16.99 | 17.95 | 16.63 | 17.74 | +2.84% | 2,485,746 | 4,265,734,915 |
| 2025-02-19 | 17.18 | 17.5 | 16.58 | 17.25 | +0.88% | 2,248,529 | 3,829,904,581 |
| 2025-02-18 | 17.02 | 17.99 | 16.32 | 17.1 | -2.45% | 2,663,064 | 4,524,102,160 |
| 2025-02-17 | 18.38 | 19.19 | 17.32 | 17.53 | -4.21% | 3,158,478 | 5,700,622,280 |
| 2025-02-14 | 17.15 | 19.1 | 16.99 | 18.3 | +5.17% | 3,197,664 | 5,753,665,458 |
| 2025-02-13 | 15.48 | 17.4 | 15.22 | 17.4 | +9.99% | 2,435,286 | 4,072,413,600 |
| 2025-02-12 | 14.66 | 16.37 | 14.58 | 15.82 | +6.32% | 2,784,236 | 4,402,574,857 |
| 2025-02-11 | 14.2 | 15.21 | 13.94 | 14.88 | +1.78% | 2,103,488 | 3,047,490,967 |
| 2025-02-10 | 14.23 | 14.94 | 13.83 | 14.62 | +6.72% | 2,402,331 | 3,472,957,847 |
| 2025-02-07 | 12.32 | 13.7 | 12.32 | 13.7 | +10.04% | 1,618,247 | 2,161,053,371 |
| 2025-02-06 | 12 | 12.56 | 11.8 | 12.45 | +3.75% | 1,246,039 | 1,525,679,599 |
| 2025-02-05 | 11.53 | 12 | 11.42 | 12 | +9.99% | 842,745 | 992,633,172 |
| 2025-01-27 | 11.39 | 11.4 | 10.9 | 10.91 | +0.09% | 840,406 | 931,096,675 |
| 2025-01-24 | 9.8 | 10.9 | 9.72 | 10.9 | +9.99% | 865,720 | 914,528,168 |
| 2025-01-23 | 10.02 | 10.34 | 9.9 | 9.91 | -0.3% | 330,810 | 335,020,493 |
| 2025-01-22 | 9.98 | 10.03 | 9.84 | 9.94 | -0.4% | 141,840 | 140,904,313 |
| 2025-01-21 | 10.04 | 10.08 | 9.85 | 9.98 | -0.2% | 173,393 | 172,527,014 |
| 2025-01-20 | 10.11 | 10.17 | 9.96 | 10 | +0.1% | 214,096 | 215,451,405 |
| 2025-01-17 | 9.94 | 10.11 | 9.88 | 9.99 | 0% | 162,149 | 162,194,110 |
| 2025-01-16 | 10.17 | 10.3 | 9.94 | 9.99 | -0.99% | 273,730 | 275,921,270 |
| 2025-01-15 | 10.2 | 10.28 | 10.05 | 10.09 | -1.66% | 204,324 | 206,808,990 |
| 2025-01-14 | 9.99 | 10.31 | 9.87 | 10.26 | +3.64% | 310,340 | 314,508,558 |
| 2025-01-13 | 9.62 | 9.96 | 9.58 | 9.9 | +1.96% | 204,430 | 201,014,449 |
| 2025-01-10 | 10.13 | 10.19 | 9.7 | 9.71 | -4.15% | 230,894 | 229,633,340 |
| 2025-01-09 | 9.81 | 10.2 | 9.78 | 10.13 | +2.63% | 318,640 | 319,659,851 |
| 2025-01-08 | 10.03 | 10.06 | 9.61 | 9.87 | -2.28% | 325,868 | 320,081,829 |
| 2025-01-07 | 10 | 10.1 | 9.93 | 10.1 | +1.51% | 194,749 | 194,756,881 |
| 2025-01-06 | 10 | 10.13 | 9.88 | 9.95 | -0.7% | 231,982 | 231,487,760 |
| 2025-01-03 | 10.27 | 10.31 | 9.94 | 10.02 | -1.47% | 281,078 | 284,052,771 |
| 2025-01-02 | 10.75 | 10.77 | 10.09 | 10.17 | -5.22% | 474,741 | 491,754,165 |
| 2024-12-31 | 11.46 | 11.46 | 10.72 | 10.73 | -5.46% | 455,432 | 499,989,672 |
| 2024-12-30 | 11.61 | 11.62 | 11.25 | 11.35 | -2.41% | 358,125 | 408,912,210 |
| 2024-12-27 | 11.81 | 12.08 | 11.58 | 11.63 | -1.77% | 313,178 | 369,711,229 |
| 2024-12-26 | 11.73 | 11.93 | 11.72 | 11.84 | +1.11% | 146,621 | 173,814,948 |
| 2024-12-25 | 11.95 | 12.01 | 11.68 | 11.71 | -2.82% | 198,556 | 234,008,673 |
| 2024-12-24 | 12.01 | 12.1 | 11.81 | 12.05 | +0.08% | 266,857 | 318,458,351 |
| 2024-12-23 | 12.66 | 12.7 | 11.99 | 12.04 | -4.82% | 343,944 | 421,161,160 |
| 2024-12-20 | 12.36 | 12.8 | 12.25 | 12.65 | +1.52% | 609,858 | 765,770,736 |
| 2024-12-19 | 11.99 | 12.56 | 11.9 | 12.46 | +4.18% | 607,670 | 748,572,105 |
| 2024-12-18 | 11.9 | 12.02 | 11.81 | 11.96 | +0.76% | 213,543 | 255,009,280 |
| 2024-12-17 | 11.92 | 12.03 | 11.76 | 11.87 | -0.42% | 264,895 | 314,459,533 |
| 2024-12-16 | 12.11 | 12.14 | 11.82 | 11.92 | -1.65% | 291,867 | 349,404,249 |
| 2024-12-13 | 12.35 | 12.43 | 12.11 | 12.12 | -2.88% | 360,745 | 441,908,605 |
| 2024-12-12 | 12.5 | 12.53 | 12.22 | 12.48 | -0.48% | 443,398 | 548,853,522 |
| 2024-12-11 | 12.74 | 12.84 | 12.46 | 12.54 | -2.11% | 537,679 | 678,995,714 |
| 2024-12-10 | 13.04 | 13.13 | 12.78 | 12.81 | +1.18% | 487,489 | 631,715,409 |
| 2024-12-09 | 12.94 | 13.1 | 12.52 | 12.66 | -2.09% | 411,600 | 525,167,859 |
| 2024-12-06 | 12.9 | 13.13 | 12.66 | 12.93 | +0.39% | 452,771 | 583,994,142 |
| 2024-12-05 | 12.55 | 12.99 | 12.55 | 12.88 | +2.22% | 407,925 | 523,741,628 |
| 2024-12-04 | 13.1 | 13.19 | 12.56 | 12.6 | -3.23% | 445,246 | 570,110,765 |
| 2024-12-03 | 13.29 | 13.31 | 12.92 | 13.02 | -1.51% | 380,150 | 496,796,283 |
| 2024-12-02 | 13.18 | 13.36 | 13 | 13.22 | 0% | 520,325 | 686,709,000 |
| 2024-11-29 | 12.95 | 13.5 | 12.92 | 13.22 | +3.44% | 814,519 | 1,072,526,262 |
| 2024-11-28 | 12.89 | 13.05 | 12.72 | 12.78 | -1.08% | 421,140 | 542,213,559 |
| 2024-11-27 | 12.54 | 12.95 | 12.15 | 12.92 | +2.38% | 475,576 | 591,708,120 |
| 2024-11-26 | 12.45 | 13.05 | 12.35 | 12.62 | +0.64% | 479,852 | 609,932,816 |
| 2024-11-25 | 12.6 | 12.74 | 11.97 | 12.54 | -0.24% | 602,842 | 738,941,667 |
| 2024-11-22 | 12.45 | 13.5 | 12.37 | 12.57 | +0.16% | 972,208 | 1,262,394,349 |
| 2024-11-21 | 12.46 | 12.65 | 12.32 | 12.55 | +0.88% | 472,828 | 591,549,626 |
| 2024-11-20 | 12.19 | 12.57 | 12.08 | 12.44 | +1.3% | 519,363 | 641,844,505 |
| 2024-11-19 | 12.2 | 12.3 | 11.7 | 12.28 | +1.24% | 561,599 | 676,666,865 |
| 2024-11-18 | 12.99 | 13.15 | 12.07 | 12.13 | -6.69% | 719,531 | 895,583,442 |
| 2024-11-15 | 12.98 | 13.64 | 12.95 | 13 | -0.76% | 785,464 | 1,044,103,613 |
| 2024-11-14 | 13.96 | 13.97 | 13.1 | 13.1 | -6.5% | 916,540 | 1,234,580,128 |
| 2024-11-13 | 13.39 | 14.14 | 13.31 | 14.01 | +4.01% | 1,318,749 | 1,814,469,436 |
| 2024-11-12 | 14.11 | 14.53 | 13.3 | 13.47 | -2.67% | 1,646,423 | 2,270,684,740 |
| 2024-11-11 | 12.58 | 13.84 | 12.53 | 13.84 | +10.02% | 1,078,432 | 1,427,498,265 |
| 2024-11-08 | 12.46 | 13.1 | 12.14 | 12.58 | +2.28% | 1,420,486 | 1,790,477,656 |
| 2024-11-07 | 11.72 | 12.36 | 11.53 | 12.3 | +3.97% | 1,147,269 | 1,372,354,881 |
| 2024-11-06 | 11.68 | 12.13 | 11.52 | 11.83 | +0.08% | 1,034,634 | 1,229,890,366 |
| 2024-11-05 | 11.15 | 12.11 | 11 | 11.82 | +7.36% | 1,258,722 | 1,467,760,785 |
| 2024-11-04 | 11 | 11.11 | 10.87 | 11.01 | +0.92% | 369,553 | 405,318,948 |
| 2024-11-01 | 11.23 | 11.5 | 10.9 | 10.91 | -4.3% | 641,350 | 711,603,203 |
| 2024-10-31 | 11.62 | 11.63 | 11.03 | 11.4 | -5.39% | 1,110,709 | 1,255,121,638 |
| 2024-10-30 | 12.24 | 12.33 | 11.74 | 12.05 | +0.5% | 630,163 | 759,049,513 |
| 2024-10-29 | 11.91 | 12.2 | 11.74 | 11.99 | +0.5% | 641,320 | 768,166,848 |
| 2024-10-28 | 11.66 | 11.97 | 11.53 | 11.93 | +2.14% | 502,304 | 591,798,634 |
| 2024-10-25 | 11.4 | 11.85 | 11.31 | 11.68 | +2.28% | 462,693 | 535,135,940 |
| 2024-10-24 | 11.39 | 11.63 | 11.31 | 11.42 | -0.7% | 382,167 | 438,460,972 |
| 2024-10-23 | 11.29 | 12.01 | 11.08 | 11.5 | +2.22% | 832,665 | 965,702,816 |
| 2024-10-22 | 11.51 | 11.51 | 11.1 | 11.25 | -2.26% | 501,721 | 563,232,140 |
| 2024-10-21 | 11.09 | 11.64 | 11.05 | 11.51 | +4.16% | 836,730 | 950,323,804 |
| 2024-10-18 | 10.74 | 11.3 | 10.59 | 11.05 | +2.13% | 944,809 | 1,038,755,323 |
| 2024-10-17 | 11.06 | 11.29 | 10.8 | 10.82 | -1.01% | 416,700 | 461,027,722 |
| 2024-10-16 | 10.72 | 11.12 | 10.61 | 10.93 | 0% | 330,719 | 360,715,557 |
| 2024-10-15 | 11.28 | 11.48 | 10.91 | 10.93 | -3.27% | 475,827 | 533,202,102 |
| 2024-10-14 | 11.07 | 11.32 | 10.7 | 11.3 | +2.17% | 513,949 | 567,806,372 |
| 2024-10-11 | 11.65 | 11.77 | 10.88 | 11.06 | -6.03% | 588,320 | 662,273,680 |
| 2024-10-10 | 11.6 | 12.1 | 11.41 | 11.77 | +1.12% | 802,726 | 944,712,560 |
| 2024-10-09 | 12.58 | 12.69 | 11.45 | 11.64 | -7.98% | 1,307,593 | 1,579,996,889 |
| 2024-10-08 | 12.65 | 12.65 | 12.09 | 12.65 | +10% | 1,540,465 | 1,919,341,628 |
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：