股票概览
15.02
-2.97%
-0.46
15.48
开盘价
15.5
最高价
14.9
最低价
114,266
成交量
数据更新至: 2025-03-25
技术指标
15.64
MA5 (5日均线)
15.59
MA10 (10日均线)
15.05
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 | 15.48 | 15.5 | 14.9 | 15.02 | -2.97% | 114,266 | 173,146,232 |
| 2025-03-24 | 15.45 | 15.61 | 15.17 | 15.48 | 0% | 179,369 | 275,331,540 |
| 2025-03-21 | 16.6 | 16.66 | 15.41 | 15.48 | -6.52% | 375,705 | 600,804,943 |
| 2025-03-20 | 15.62 | 17.18 | 15.56 | 16.56 | +5.68% | 521,680 | 855,607,412 |
| 2025-03-19 | 15.59 | 16.09 | 15.57 | 15.67 | -0.25% | 199,972 | 316,000,987 |
| 2025-03-18 | 15.48 | 16 | 15.4 | 15.71 | +0.51% | 264,898 | 416,511,457 |
| 2025-03-17 | 15.5 | 15.71 | 15.32 | 15.63 | +0.71% | 199,133 | 308,113,553 |
| 2025-03-14 | 15.4 | 16.06 | 15.18 | 15.52 | +2.37% | 274,571 | 425,523,964 |
| 2025-03-13 | 15.66 | 15.76 | 14.9 | 15.16 | -3.25% | 254,777 | 387,120,064 |
| 2025-03-12 | 16.19 | 16.51 | 15.59 | 15.67 | -3.15% | 353,561 | 563,259,985 |
| 2025-03-11 | 15.69 | 16.75 | 15.55 | 16.18 | +2.41% | 661,332 | 1,066,569,262 |
| 2025-03-10 | 14.78 | 15.8 | 14.67 | 15.8 | +10.03% | 480,071 | 736,331,827 |
| 2025-03-07 | 14.05 | 14.59 | 14.05 | 14.36 | -0.07% | 181,915 | 261,129,137 |
| 2025-03-06 | 14.03 | 14.7 | 13.94 | 14.37 | +3.38% | 220,206 | 316,804,825 |
| 2025-03-05 | 14.06 | 14.17 | 13.76 | 13.9 | -1.07% | 97,006 | 134,748,049 |
| 2025-03-04 | 13.77 | 14.15 | 13.75 | 14.05 | +1.59% | 118,881 | 165,878,379 |
| 2025-03-03 | 13.88 | 14.11 | 13.77 | 13.83 | 0% | 105,773 | 147,537,371 |
| 2025-02-28 | 14.08 | 14.15 | 13.73 | 13.83 | -2.33% | 143,841 | 200,382,533 |
| 2025-02-27 | 14.59 | 14.6 | 13.92 | 14.16 | -2.81% | 242,864 | 343,925,700 |
| 2025-02-26 | 15.05 | 15.15 | 14.46 | 14.57 | -2.74% | 237,086 | 348,424,237 |
| 2025-02-25 | 14.78 | 15.34 | 14.56 | 14.98 | +1.35% | 187,731 | 281,497,986 |
| 2025-02-24 | 15.1 | 15.1 | 14.75 | 14.78 | -2.18% | 157,720 | 234,903,831 |
| 2025-02-21 | 14.93 | 15.26 | 14.83 | 15.11 | +1.27% | 163,149 | 245,963,474 |
| 2025-02-20 | 15.24 | 15.29 | 14.68 | 14.92 | -2.04% | 193,193 | 287,932,892 |
| 2025-02-19 | 14.84 | 15.43 | 14.8 | 15.23 | +2.28% | 149,949 | 227,722,116 |
| 2025-02-18 | 14.98 | 15.43 | 14.81 | 14.89 | -0.8% | 138,463 | 208,370,988 |
| 2025-02-17 | 15.3 | 15.39 | 14.89 | 15.01 | -2.09% | 149,552 | 224,668,786 |
| 2025-02-14 | 15.38 | 15.5 | 15.18 | 15.33 | -0.97% | 93,004 | 142,346,068 |
| 2025-02-13 | 15.77 | 15.82 | 15.44 | 15.48 | -1.84% | 98,720 | 153,419,825 |
| 2025-02-12 | 15.16 | 15.91 | 15.15 | 15.77 | +3.82% | 156,224 | 243,769,257 |
| 2025-02-11 | 15.62 | 15.76 | 15.18 | 15.19 | -3.13% | 108,446 | 165,864,694 |
| 2025-02-10 | 15.72 | 15.88 | 15.5 | 15.68 | 0% | 134,656 | 210,942,491 |
| 2025-02-07 | 15.41 | 15.86 | 15.33 | 15.68 | +1.49% | 178,070 | 277,836,899 |
| 2025-02-06 | 14.99 | 15.47 | 14.88 | 15.45 | +2.52% | 131,175 | 200,911,664 |
| 2025-02-05 | 15.19 | 15.33 | 14.92 | 15.07 | +1.69% | 108,018 | 163,760,017 |
| 2025-01-27 | 15.16 | 15.26 | 14.8 | 14.82 | -2.31% | 94,041 | 140,985,471 |
| 2025-01-24 | 14.86 | 15.19 | 14.85 | 15.17 | +2.36% | 89,389 | 134,826,375 |
| 2025-01-23 | 15.09 | 15.41 | 14.82 | 14.82 | -0.54% | 110,664 | 167,731,146 |
| 2025-01-22 | 15.38 | 15.39 | 14.81 | 14.9 | -3.43% | 115,527 | 173,674,575 |
| 2025-01-21 | 15.31 | 15.55 | 15.19 | 15.43 | +0.98% | 93,255 | 143,290,630 |
| 2025-01-20 | 15.5 | 15.5 | 15.18 | 15.28 | -0.78% | 102,606 | 157,614,278 |
| 2025-01-17 | 15.93 | 16.13 | 15.37 | 15.4 | -2.65% | 184,557 | 288,733,897 |
| 2025-01-16 | 16.12 | 16.33 | 15.58 | 15.82 | -1.68% | 175,345 | 279,875,517 |
| 2025-01-15 | 15.86 | 16.16 | 15.65 | 16.09 | +1.71% | 167,672 | 267,399,607 |
| 2025-01-14 | 14.75 | 15.9 | 14.75 | 15.82 | +7.69% | 208,633 | 322,082,162 |
| 2025-01-13 | 14.22 | 14.84 | 14.13 | 14.69 | +2.3% | 111,959 | 163,191,405 |
| 2025-01-10 | 14.45 | 15.05 | 14.33 | 14.36 | -0.62% | 157,007 | 230,868,153 |
| 2025-01-09 | 14.28 | 14.62 | 14.27 | 14.45 | +0.14% | 83,826 | 121,460,296 |
| 2025-01-08 | 14.17 | 14.53 | 13.83 | 14.43 | -0.21% | 136,447 | 192,482,690 |
| 2025-01-07 | 14.38 | 14.73 | 14.3 | 14.46 | +0.77% | 131,433 | 190,255,309 |
| 2025-01-06 | 13.56 | 14.6 | 13.49 | 14.35 | +5.59% | 213,938 | 303,387,229 |
| 2025-01-03 | 14.1 | 14.25 | 13.49 | 13.59 | -3.62% | 134,252 | 185,570,238 |
| 2025-01-02 | 14.57 | 14.73 | 13.95 | 14.1 | -3.56% | 128,662 | 184,254,739 |
| 2024-12-31 | 15.16 | 15.31 | 14.62 | 14.62 | -3.56% | 87,476 | 130,088,396 |
| 2024-12-30 | 15.2 | 15.35 | 14.86 | 15.16 | -0.2% | 77,650 | 117,660,928 |
| 2024-12-27 | 15.16 | 15.48 | 15.01 | 15.19 | +0.2% | 104,357 | 159,581,007 |
| 2024-12-26 | 15.08 | 15.36 | 15.08 | 15.16 | +0.07% | 93,328 | 141,679,390 |
| 2024-12-25 | 15.61 | 15.61 | 15.01 | 15.15 | -3.01% | 130,118 | 198,003,801 |
| 2024-12-24 | 15.73 | 15.89 | 15.38 | 15.62 | -0.26% | 107,634 | 168,028,560 |
| 2024-12-23 | 16.09 | 16.24 | 15.6 | 15.66 | -2.43% | 137,826 | 219,415,788 |
| 2024-12-20 | 15.5 | 16.29 | 15.4 | 16.05 | +3.88% | 186,310 | 297,247,425 |
| 2024-12-19 | 15.28 | 15.63 | 15.12 | 15.45 | +0.32% | 112,527 | 173,471,872 |
| 2024-12-18 | 15.3 | 15.61 | 15.23 | 15.4 | +0.65% | 93,216 | 143,987,426 |
| 2024-12-17 | 15.6 | 15.67 | 15.26 | 15.3 | -1.99% | 117,074 | 180,666,932 |
| 2024-12-16 | 16.28 | 16.28 | 15.55 | 15.61 | -3.94% | 174,194 | 274,447,191 |
| 2024-12-13 | 16.53 | 16.6 | 16.25 | 16.25 | -2.75% | 167,368 | 273,731,683 |
| 2024-12-12 | 16.45 | 16.87 | 16.3 | 16.71 | +1.64% | 185,687 | 307,746,539 |
| 2024-12-11 | 16.34 | 16.59 | 16.25 | 16.44 | +0.49% | 160,509 | 263,396,151 |
| 2024-12-10 | 17.19 | 17.3 | 16.31 | 16.36 | -1.09% | 264,358 | 441,607,392 |
| 2024-12-09 | 16.43 | 16.9 | 16.3 | 16.54 | +0.3% | 190,201 | 314,677,312 |
| 2024-12-06 | 16.48 | 16.88 | 16.2 | 16.49 | -0.48% | 244,158 | 404,951,373 |
| 2024-12-05 | 17.28 | 17.4 | 16.53 | 16.57 | -4.82% | 311,612 | 523,782,914 |
| 2024-12-04 | 18 | 18.2 | 17.35 | 17.41 | +0.06% | 221,635 | 393,230,526 |
| 2024-12-03 | 17.5 | 18.06 | 17.13 | 17.4 | -1.14% | 315,236 | 556,922,678 |
| 2024-12-02 | 17.54 | 18.43 | 16.8 | 17.6 | -5.33% | 474,410 | 831,248,607 |
| 2024-11-29 | 18.8 | 19.27 | 18.59 | 18.59 | -9.98% | 548,844 | 1,024,544,810 |
| 2024-11-27 | 18.8 | 20.65 | 18.11 | 20.65 | +10.02% | 485,585 | 969,869,294 |
| 2024-11-26 | 18.27 | 19.15 | 18.11 | 18.77 | +2.68% | 222,224 | 416,265,417 |
| 2024-11-25 | 18.8 | 19.28 | 17.83 | 18.28 | -1.88% | 258,971 | 474,193,129 |
| 2024-11-22 | 19.05 | 19.57 | 18.59 | 18.63 | -2.2% | 216,493 | 412,983,848 |
| 2024-11-21 | 19.66 | 19.88 | 18.81 | 19.05 | -3.74% | 293,500 | 564,058,151 |
| 2024-11-20 | 19.5 | 19.91 | 19.35 | 19.79 | +0.41% | 279,568 | 550,038,689 |
| 2024-11-19 | 18.35 | 19.72 | 18.35 | 19.71 | +7.7% | 381,491 | 734,109,482 |
| 2024-11-18 | 18.02 | 18.92 | 17.93 | 18.3 | +2.29% | 295,437 | 542,171,557 |
| 2024-11-15 | 18.32 | 18.68 | 17.89 | 17.89 | -3.3% | 273,478 | 497,875,589 |
| 2024-11-14 | 20 | 20.18 | 18.38 | 18.5 | -6.04% | 402,235 | 767,484,775 |
| 2024-11-13 | 19.08 | 19.75 | 18.77 | 19.69 | +4.68% | 371,097 | 717,948,257 |
| 2024-11-12 | 18.63 | 19.08 | 18.13 | 18.81 | +0.8% | 380,200 | 706,992,970 |
| 2024-11-11 | 18.44 | 19.09 | 18.29 | 18.66 | +1.69% | 444,254 | 831,914,490 |
| 2024-11-08 | 17.76 | 18.88 | 17.76 | 18.35 | +4.86% | 417,663 | 766,689,277 |
| 2024-11-07 | 17.2 | 17.55 | 16.99 | 17.5 | +1.51% | 281,680 | 487,258,462 |
| 2024-11-06 | 16.96 | 17.74 | 16.76 | 17.24 | +2.01% | 388,648 | 673,782,782 |
| 2024-11-05 | 15.91 | 16.98 | 15.9 | 16.9 | +3.62% | 472,080 | 788,672,013 |
| 2024-11-04 | 14.75 | 16.34 | 14.72 | 16.31 | +9.83% | 577,705 | 924,741,005 |
| 2024-11-01 | 15.19 | 15.58 | 14.69 | 14.85 | -2.24% | 250,918 | 378,756,733 |
| 2024-10-31 | 14.51 | 15.29 | 14.47 | 15.19 | +2.84% | 265,289 | 396,229,103 |
| 2024-10-30 | 14.85 | 15.12 | 14.6 | 14.77 | -0.61% | 218,468 | 324,830,695 |
| 2024-10-29 | 15.56 | 15.7 | 14.83 | 14.86 | -5.41% | 378,323 | 573,235,164 |
| 2024-10-28 | 15.62 | 15.92 | 15.5 | 15.71 | +0.71% | 302,335 | 473,914,633 |
| 2024-10-25 | 15.41 | 15.88 | 15.13 | 15.6 | +2.77% | 369,471 | 574,351,733 |
| 2024-10-24 | 15.11 | 15.62 | 15.03 | 15.18 | +0.66% | 355,783 | 545,617,655 |
| 2024-10-23 | 15.46 | 15.53 | 14.92 | 15.08 | -1.76% | 374,753 | 568,997,754 |
| 2024-10-22 | 14.32 | 15.66 | 14.32 | 15.35 | +5.64% | 519,506 | 789,684,808 |
| 2024-10-21 | 14.12 | 14.87 | 14.12 | 14.53 | +3.42% | 517,185 | 752,997,370 |
| 2024-10-18 | 13.72 | 14.79 | 13.29 | 14.05 | -2.16% | 649,150 | 899,160,774 |
| 2024-10-17 | 15.15 | 15.29 | 14.36 | 14.36 | -9.97% | 595,305 | 864,914,952 |
| 2024-10-16 | 15.18 | 15.95 | 15 | 15.95 | +10% | 893,029 | 1,405,655,524 |
| 2024-10-15 | 14.2 | 15.07 | 14.12 | 14.5 | +4.69% | 459,053 | 671,233,712 |
| 2024-10-14 | 12.94 | 13.97 | 12.6 | 13.85 | +8.88% | 314,242 | 417,799,966 |
| 2024-10-11 | 13.02 | 13.14 | 12.54 | 12.72 | -3.05% | 196,160 | 251,575,244 |
| 2024-10-10 | 13.83 | 14.07 | 13.05 | 13.12 | -3.6% | 299,701 | 403,624,815 |
| 2024-10-09 | 14.11 | 14.7 | 13.45 | 13.61 | -3.48% | 417,170 | 587,149,932 |
| 2024-10-08 | 14.1 | 14.1 | 13.59 | 14.1 | +9.98% | 370,388 | 518,053,699 |
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：