股票概览
15.96
+2.77%
+0.43
15.55
开盘价
15.98
最高价
15.46
最低价
270,976
成交量
数据更新至: 2025-03-25
技术指标
15.57
MA5 (5日均线)
15.38
MA10 (10日均线)
15.20
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 | 15.55 | 15.98 | 15.46 | 15.96 | +2.77% | 270,976 | 427,205,738 |
| 2025-03-24 | 15.54 | 15.66 | 15.45 | 15.53 | +0.13% | 180,159 | 280,240,884 |
| 2025-03-21 | 15.4 | 15.62 | 15.4 | 15.51 | +0.45% | 223,510 | 347,163,099 |
| 2025-03-20 | 15.41 | 15.57 | 15.37 | 15.44 | +0.19% | 155,889 | 240,874,750 |
| 2025-03-19 | 15.13 | 15.58 | 15.08 | 15.41 | +1.99% | 363,630 | 559,623,260 |
| 2025-03-18 | 15.25 | 15.25 | 15.09 | 15.11 | -0.66% | 162,566 | 246,013,316 |
| 2025-03-17 | 15.28 | 15.41 | 15.2 | 15.21 | -0.33% | 197,790 | 302,564,405 |
| 2025-03-14 | 15.21 | 15.27 | 15.14 | 15.26 | +0.33% | 169,691 | 258,527,993 |
| 2025-03-13 | 15.14 | 15.28 | 15.14 | 15.21 | +0.33% | 199,329 | 303,151,427 |
| 2025-03-12 | 15.04 | 15.16 | 14.93 | 15.16 | +0.73% | 158,928 | 239,646,870 |
| 2025-03-11 | 15.09 | 15.18 | 14.93 | 15.05 | -0.46% | 168,695 | 253,498,419 |
| 2025-03-10 | 15.01 | 15.2 | 14.96 | 15.12 | +0.73% | 178,725 | 270,268,733 |
| 2025-03-07 | 14.99 | 15.16 | 14.98 | 15.01 | -0.2% | 155,931 | 234,980,897 |
| 2025-03-06 | 15.06 | 15.08 | 14.89 | 15.04 | +0.13% | 143,441 | 215,044,172 |
| 2025-03-05 | 14.92 | 15.11 | 14.89 | 15.02 | +0.54% | 150,398 | 226,112,152 |
| 2025-03-04 | 14.86 | 14.98 | 14.78 | 14.94 | +0.61% | 123,701 | 184,295,673 |
| 2025-03-03 | 14.97 | 15.06 | 14.81 | 14.85 | -0.8% | 208,013 | 310,087,631 |
| 2025-02-28 | 15.07 | 15.17 | 14.97 | 14.97 | -0.66% | 167,363 | 252,235,383 |
| 2025-02-27 | 15.23 | 15.25 | 15.03 | 15.07 | -0.72% | 225,435 | 341,511,237 |
| 2025-02-26 | 14.92 | 15.24 | 14.88 | 15.18 | +2.02% | 284,835 | 429,860,872 |
| 2025-02-25 | 15.13 | 15.16 | 14.84 | 14.88 | -1.65% | 346,678 | 518,820,340 |
| 2025-02-24 | 15.42 | 15.56 | 15.11 | 15.13 | -2.13% | 371,297 | 567,480,892 |
| 2025-02-21 | 15.74 | 15.77 | 15.44 | 15.46 | -1.84% | 300,660 | 466,640,083 |
| 2025-02-20 | 15.5 | 15.84 | 15.41 | 15.75 | +1.35% | 261,878 | 410,756,136 |
| 2025-02-19 | 15.62 | 15.67 | 15.47 | 15.54 | -0.45% | 179,935 | 279,496,496 |
| 2025-02-18 | 15.56 | 15.82 | 15.52 | 15.61 | +0.13% | 292,719 | 459,400,856 |
| 2025-02-17 | 15.5 | 15.59 | 15.1 | 15.59 | +0.26% | 377,739 | 579,922,685 |
| 2025-02-14 | 15.54 | 15.65 | 15.46 | 15.55 | +0.13% | 184,366 | 286,778,315 |
| 2025-02-13 | 15.63 | 15.72 | 15.52 | 15.53 | -0.64% | 203,170 | 316,848,321 |
| 2025-02-12 | 15.6 | 15.65 | 15.51 | 15.63 | +0.13% | 125,811 | 195,969,837 |
| 2025-02-11 | 15.52 | 15.67 | 15.5 | 15.61 | +0.58% | 188,880 | 294,650,995 |
| 2025-02-10 | 15.61 | 15.67 | 15.39 | 15.52 | -0.7% | 230,845 | 358,220,476 |
| 2025-02-07 | 15.69 | 15.73 | 15.58 | 15.63 | -0.45% | 205,820 | 322,087,465 |
| 2025-02-06 | 15.53 | 15.7 | 15.48 | 15.7 | +1.09% | 165,650 | 258,045,118 |
| 2025-02-05 | 15.89 | 15.89 | 15.48 | 15.53 | -2.27% | 204,780 | 319,767,873 |
| 2025-01-27 | 15.52 | 15.95 | 15.49 | 15.89 | +2.58% | 271,547 | 429,466,496 |
| 2025-01-24 | 15.51 | 15.57 | 15.35 | 15.49 | -0.19% | 170,239 | 263,408,097 |
| 2025-01-23 | 15.61 | 15.72 | 15.49 | 15.52 | -0.51% | 209,950 | 327,389,234 |
| 2025-01-22 | 15.81 | 15.92 | 15.57 | 15.6 | -1.27% | 138,013 | 216,466,538 |
| 2025-01-21 | 15.84 | 15.94 | 15.66 | 15.8 | 0% | 159,115 | 251,528,872 |
| 2025-01-20 | 15.76 | 16.02 | 15.73 | 15.8 | +0.7% | 201,375 | 319,353,166 |
| 2025-01-17 | 15.7 | 15.82 | 15.55 | 15.69 | -0.32% | 158,408 | 248,648,924 |
| 2025-01-16 | 15.85 | 15.95 | 15.69 | 15.74 | -0.82% | 170,408 | 269,180,020 |
| 2025-01-15 | 15.8 | 16.13 | 15.64 | 15.87 | +0.32% | 198,232 | 315,498,560 |
| 2025-01-14 | 15.66 | 15.86 | 15.61 | 15.82 | +1.09% | 223,418 | 352,266,253 |
| 2025-01-13 | 15.88 | 16 | 15.57 | 15.65 | -2% | 254,798 | 400,498,965 |
| 2025-01-10 | 16.17 | 16.21 | 15.96 | 15.97 | -1.36% | 149,285 | 239,702,037 |
| 2025-01-09 | 16.46 | 16.47 | 16.15 | 16.19 | -1.58% | 174,628 | 283,353,407 |
| 2025-01-08 | 16.13 | 16.49 | 16.06 | 16.45 | +1.98% | 287,674 | 470,440,448 |
| 2025-01-07 | 16.33 | 16.33 | 16.06 | 16.13 | -1.22% | 196,011 | 316,503,309 |
| 2025-01-06 | 16.61 | 16.61 | 16.26 | 16.33 | -1.33% | 248,793 | 407,015,991 |
| 2025-01-03 | 16.72 | 16.78 | 16.42 | 16.55 | -0.78% | 315,573 | 522,639,406 |
| 2025-01-02 | 17.28 | 17.33 | 16.63 | 16.68 | -3.3% | 412,200 | 696,339,339 |
| 2024-12-31 | 17.12 | 17.44 | 17.09 | 17.25 | +0.94% | 291,670 | 504,034,679 |
| 2024-12-30 | 17.25 | 17.38 | 17.04 | 17.09 | -0.93% | 238,228 | 408,709,205 |
| 2024-12-27 | 17.15 | 17.3 | 17.07 | 17.25 | +0.58% | 199,908 | 343,170,402 |
| 2024-12-26 | 17.48 | 17.48 | 17.11 | 17.15 | -1.94% | 273,240 | 470,551,323 |
| 2024-12-25 | 17.24 | 17.54 | 17.23 | 17.49 | +1.45% | 269,746 | 470,180,517 |
| 2024-12-24 | 17.13 | 17.36 | 17.02 | 17.24 | +0.35% | 251,514 | 432,746,986 |
| 2024-12-23 | 16.99 | 17.25 | 16.8 | 17.18 | +0.59% | 405,316 | 691,507,256 |
| 2024-12-20 | 17.05 | 17.2 | 16.93 | 17.08 | +0.41% | 214,417 | 365,979,031 |
| 2024-12-19 | 17.28 | 17.32 | 17.01 | 17.01 | -1.9% | 270,965 | 465,063,408 |
| 2024-12-18 | 17.25 | 17.53 | 17.25 | 17.34 | +0.81% | 236,647 | 411,200,724 |
| 2024-12-17 | 17.34 | 17.59 | 17.18 | 17.2 | -0.86% | 382,840 | 665,490,358 |
| 2024-12-16 | 16.8 | 17.36 | 16.8 | 17.35 | +3.27% | 646,834 | 1,109,547,068 |
| 2024-12-13 | 16.86 | 16.93 | 16.8 | 16.8 | -0.59% | 292,384 | 492,617,803 |
| 2024-12-12 | 16.87 | 16.98 | 16.84 | 16.9 | +0.06% | 225,673 | 381,754,938 |
| 2024-12-11 | 16.91 | 16.97 | 16.83 | 16.89 | -0.47% | 256,146 | 432,566,480 |
| 2024-12-10 | 17.13 | 17.17 | 16.93 | 16.97 | -0.41% | 432,567 | 737,689,696 |
| 2024-12-09 | 17.01 | 17.1 | 16.83 | 17.04 | +0.18% | 328,616 | 557,835,122 |
| 2024-12-06 | 17.04 | 17.1 | 16.96 | 17.01 | 0% | 284,070 | 483,297,611 |
| 2024-12-05 | 17.13 | 17.25 | 16.95 | 17.01 | -1.05% | 404,982 | 692,463,699 |
| 2024-12-04 | 17.43 | 17.49 | 17.11 | 17.19 | -2.11% | 682,330 | 1,176,435,779 |
| 2024-12-03 | 17.04 | 18.66 | 16.75 | 17.56 | +2.99% | 1,218,538 | 2,133,200,965 |
| 2024-12-02 | 17.1 | 17.2 | 16.76 | 17.05 | +3.46% | 1,081,546 | 1,840,593,267 |
| 2024-11-29 | 16.43 | 16.62 | 16.41 | 16.48 | +0.12% | 176,713 | 292,215,157 |
| 2024-11-28 | 16.64 | 16.66 | 16.38 | 16.46 | -1.26% | 215,565 | 355,431,269 |
| 2024-11-27 | 16.55 | 16.72 | 16.52 | 16.67 | +0.6% | 167,849 | 279,231,179 |
| 2024-11-26 | 16.79 | 16.8 | 16.55 | 16.57 | -1.02% | 206,421 | 343,628,114 |
| 2024-11-25 | 16.72 | 17 | 16.65 | 16.74 | +0.48% | 293,726 | 494,309,144 |
| 2024-11-22 | 17.08 | 17.22 | 16.66 | 16.66 | -2.46% | 248,418 | 418,550,357 |
| 2024-11-21 | 16.84 | 17.14 | 16.78 | 17.08 | +1.49% | 308,625 | 525,388,843 |
| 2024-11-20 | 16.7 | 16.9 | 16.6 | 16.83 | +0.6% | 224,028 | 375,753,626 |
| 2024-11-19 | 16.85 | 16.87 | 16.59 | 16.73 | -0.77% | 244,159 | 407,399,225 |
| 2024-11-18 | 16.73 | 17.04 | 16.7 | 16.86 | +1.14% | 262,532 | 443,079,666 |
| 2024-11-15 | 16.84 | 16.94 | 16.67 | 16.67 | -1.01% | 238,795 | 401,151,316 |
| 2024-11-14 | 17.05 | 17.24 | 16.83 | 16.84 | -1.06% | 258,654 | 441,073,922 |
| 2024-11-13 | 16.75 | 17.09 | 16.62 | 17.02 | +1.67% | 351,002 | 593,889,689 |
| 2024-11-12 | 16.85 | 17.03 | 16.67 | 16.74 | -0.95% | 383,278 | 644,562,166 |
| 2024-11-11 | 17.14 | 17.14 | 16.82 | 16.9 | -1.69% | 331,238 | 560,987,737 |
| 2024-11-08 | 17.13 | 17.46 | 17.01 | 17.19 | +0.41% | 400,237 | 688,486,932 |
| 2024-11-07 | 16.96 | 17.15 | 16.9 | 17.12 | +0.77% | 261,617 | 446,437,221 |
| 2024-11-06 | 17.01 | 17.12 | 16.88 | 16.99 | -0.23% | 304,010 | 516,524,020 |
| 2024-11-05 | 17.03 | 17.2 | 16.95 | 17.03 | +0.06% | 372,646 | 635,323,360 |
| 2024-11-04 | 17.1 | 17.11 | 16.85 | 17.02 | -0.41% | 208,978 | 354,199,022 |
| 2024-11-01 | 16.74 | 17.14 | 16.62 | 17.09 | +2.09% | 398,766 | 676,278,775 |
| 2024-10-31 | 16.9 | 16.98 | 16.69 | 16.74 | -1.01% | 290,171 | 486,257,267 |
| 2024-10-30 | 16.89 | 16.95 | 16.59 | 16.91 | +0.12% | 326,113 | 546,999,566 |
| 2024-10-29 | 16.95 | 17.05 | 16.78 | 16.89 | -0.24% | 296,101 | 500,457,372 |
| 2024-10-28 | 16.88 | 16.98 | 16.59 | 16.93 | +0.3% | 316,440 | 531,927,567 |
| 2024-10-25 | 17.13 | 17.18 | 16.77 | 16.88 | -1.8% | 425,341 | 717,478,279 |
| 2024-10-24 | 17.1 | 17.21 | 16.87 | 17.19 | +0.35% | 316,332 | 539,378,102 |
| 2024-10-23 | 17.2 | 17.35 | 17.11 | 17.13 | -0.7% | 359,295 | 617,794,180 |
| 2024-10-22 | 17.2 | 17.3 | 17.14 | 17.25 | 0% | 336,302 | 579,061,983 |
| 2024-10-21 | 17.57 | 17.6 | 17.16 | 17.25 | -1.82% | 427,655 | 739,624,256 |
| 2024-10-18 | 17.65 | 17.78 | 17.31 | 17.57 | -0.62% | 343,804 | 602,470,090 |
| 2024-10-17 | 18.09 | 18.17 | 17.67 | 17.68 | -1.83% | 332,107 | 592,124,345 |
| 2024-10-16 | 17.61 | 18.17 | 17.54 | 18.01 | +2.56% | 455,407 | 818,826,229 |
| 2024-10-15 | 18.17 | 18.2 | 17.56 | 17.56 | -3.09% | 403,643 | 719,752,961 |
| 2024-10-14 | 18.16 | 18.34 | 17.72 | 18.12 | -0.17% | 417,651 | 752,881,901 |
| 2024-10-11 | 18.03 | 18.48 | 17.81 | 18.15 | +0.83% | 331,836 | 604,257,932 |
| 2024-10-10 | 17.95 | 18.57 | 17.95 | 18 | +2.16% | 706,023 | 1,285,284,988 |
| 2024-10-09 | 18.04 | 18.19 | 17.47 | 17.62 | -3.82% | 627,234 | 1,122,818,791 |
| 2024-10-08 | 20.2 | 20.47 | 17.78 | 18.32 | -2.81% | 1,090,468 | 2,026,744,891 |
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：