股票概览
15.86
-0.06%
-0.01
15.97
开盘价
16.5
最高价
15.69
最低价
121,548
成交量
数据更新至: 2025-03-25
技术指标
16.38
MA5 (5日均线)
16.86
MA10 (10日均线)
17.30
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 | 15.97 | 16.5 | 15.69 | 15.86 | -0.06% | 121,548 | 195,014,974 |
| 2025-03-24 | 16.28 | 16.32 | 15.48 | 15.87 | -2.52% | 127,661 | 202,255,521 |
| 2025-03-21 | 16.8 | 16.85 | 16.2 | 16.28 | -3.78% | 123,835 | 204,069,244 |
| 2025-03-20 | 16.95 | 17.19 | 16.71 | 16.92 | -0.41% | 93,683 | 159,144,442 |
| 2025-03-19 | 17.28 | 17.29 | 16.91 | 16.99 | -1.79% | 92,858 | 158,123,203 |
| 2025-03-18 | 17.3 | 17.49 | 17.19 | 17.3 | +0.7% | 106,362 | 184,264,037 |
| 2025-03-17 | 17.34 | 17.45 | 17.12 | 17.18 | -0.92% | 102,081 | 175,996,893 |
| 2025-03-14 | 17.2 | 17.4 | 16.89 | 17.34 | +0.87% | 121,301 | 208,733,401 |
| 2025-03-13 | 17.6 | 17.63 | 16.95 | 17.19 | -2.77% | 174,716 | 300,494,613 |
| 2025-03-12 | 17.9 | 18 | 17.64 | 17.68 | -0.06% | 168,454 | 300,297,298 |
| 2025-03-11 | 17.5 | 17.89 | 17.5 | 17.69 | -1.34% | 153,381 | 271,251,630 |
| 2025-03-10 | 18.58 | 18.58 | 17.7 | 17.93 | -3.5% | 263,714 | 473,252,866 |
| 2025-03-07 | 18.5 | 19.18 | 18.33 | 18.58 | +0.87% | 485,737 | 912,146,130 |
| 2025-03-06 | 17.39 | 18.44 | 17.39 | 18.42 | +6.54% | 344,648 | 621,498,376 |
| 2025-03-05 | 17.03 | 17.4 | 16.94 | 17.29 | +0.88% | 137,200 | 235,650,795 |
| 2025-03-04 | 16.76 | 17.25 | 16.56 | 17.14 | +1.3% | 128,607 | 219,637,550 |
| 2025-03-03 | 16.74 | 17.34 | 16.48 | 16.92 | +1.08% | 198,810 | 338,127,368 |
| 2025-02-28 | 17.4 | 17.77 | 16.65 | 16.74 | -6.22% | 261,612 | 447,878,741 |
| 2025-02-27 | 18.4 | 18.58 | 17.56 | 17.85 | -5.05% | 336,851 | 607,732,117 |
| 2025-02-26 | 18.42 | 18.88 | 17.94 | 18.8 | +2.06% | 432,746 | 798,587,884 |
| 2025-02-25 | 18.55 | 18.84 | 18 | 18.42 | -4.71% | 472,845 | 867,736,320 |
| 2025-02-24 | 19 | 20.37 | 18.61 | 19.33 | +1.79% | 841,691 | 1,634,772,005 |
| 2025-02-21 | 17.36 | 18.99 | 17.11 | 18.99 | +10.02% | 543,686 | 991,919,900 |
| 2025-02-20 | 17.6 | 17.65 | 17.14 | 17.26 | -2.49% | 267,713 | 464,020,093 |
| 2025-02-19 | 17.4 | 18 | 17.26 | 17.7 | 0% | 364,714 | 642,613,410 |
| 2025-02-18 | 18.59 | 18.99 | 17.59 | 17.7 | -2.43% | 516,631 | 949,667,274 |
| 2025-02-17 | 18.5 | 18.66 | 17.64 | 18.14 | +2.14% | 544,840 | 989,485,063 |
| 2025-02-14 | 17.18 | 17.93 | 17.11 | 17.76 | +3.44% | 496,014 | 874,294,944 |
| 2025-02-13 | 17.5 | 17.59 | 16.87 | 17.17 | -1.89% | 340,172 | 585,892,829 |
| 2025-02-12 | 17.27 | 17.8 | 17.2 | 17.5 | +1.16% | 398,330 | 699,661,342 |
| 2025-02-11 | 17.36 | 18 | 16.92 | 17.3 | -1.87% | 536,129 | 934,353,117 |
| 2025-02-10 | 17.49 | 18.09 | 17.29 | 17.63 | +3.64% | 730,742 | 1,288,880,139 |
| 2025-02-07 | 15.46 | 17.01 | 15.36 | 17.01 | +10.03% | 355,734 | 592,786,769 |
| 2025-02-06 | 15.19 | 15.48 | 15.04 | 15.46 | +1.18% | 143,958 | 220,890,415 |
| 2025-02-05 | 15.4 | 15.49 | 15.03 | 15.28 | +3.31% | 152,312 | 232,810,650 |
| 2025-01-27 | 15.28 | 15.36 | 14.71 | 14.79 | +1.44% | 120,765 | 180,437,895 |
| 2025-01-24 | 14.15 | 14.66 | 13.96 | 14.58 | +4.07% | 101,559 | 146,910,625 |
| 2025-01-23 | 14.23 | 14.49 | 14.01 | 14.01 | -0.64% | 50,175 | 71,702,668 |
| 2025-01-22 | 14.28 | 14.28 | 14.02 | 14.1 | -1.19% | 36,936 | 52,148,442 |
| 2025-01-21 | 14.44 | 14.6 | 14.09 | 14.27 | -0.42% | 57,106 | 81,620,051 |
| 2025-01-20 | 13.92 | 14.7 | 13.8 | 14.33 | +3.39% | 99,313 | 141,814,056 |
| 2025-01-17 | 13.87 | 14.04 | 13.85 | 13.86 | -0.43% | 40,730 | 56,761,237 |
| 2025-01-16 | 14 | 14.27 | 13.86 | 13.92 | 0% | 67,193 | 94,324,129 |
| 2025-01-15 | 13.9 | 13.98 | 13.75 | 13.92 | +0.22% | 53,670 | 74,487,096 |
| 2025-01-14 | 13.3 | 13.89 | 13.3 | 13.89 | +4.44% | 68,349 | 93,719,410 |
| 2025-01-13 | 13.03 | 13.41 | 12.81 | 13.3 | +0.45% | 41,827 | 55,121,543 |
| 2025-01-10 | 13.63 | 13.76 | 13.22 | 13.24 | -2.86% | 45,262 | 61,114,813 |
| 2025-01-09 | 13.24 | 13.94 | 13.24 | 13.63 | +1.72% | 61,052 | 83,199,116 |
| 2025-01-08 | 13.48 | 13.59 | 13 | 13.4 | -1.03% | 54,344 | 72,301,091 |
| 2025-01-07 | 13.26 | 13.54 | 13.23 | 13.54 | +2.81% | 49,919 | 66,765,488 |
| 2025-01-06 | 13.13 | 13.37 | 12.83 | 13.17 | -0.45% | 43,935 | 57,959,596 |
| 2025-01-03 | 13.81 | 13.9 | 13.19 | 13.23 | -3.92% | 66,527 | 89,618,028 |
| 2025-01-02 | 14.31 | 14.34 | 13.62 | 13.77 | -3.91% | 79,706 | 111,602,184 |
| 2024-12-31 | 15.06 | 15.19 | 14.32 | 14.33 | -4.72% | 87,963 | 128,732,539 |
| 2024-12-30 | 15.25 | 15.34 | 14.85 | 15.04 | -1.44% | 60,041 | 90,841,882 |
| 2024-12-27 | 14.96 | 15.61 | 14.88 | 15.26 | +2.01% | 96,105 | 147,352,663 |
| 2024-12-26 | 14.91 | 15.16 | 14.78 | 14.96 | +0.4% | 53,877 | 80,981,888 |
| 2024-12-25 | 15.2 | 15.28 | 14.61 | 14.9 | -1.78% | 88,028 | 131,048,774 |
| 2024-12-24 | 15.1 | 15.55 | 15.01 | 15.17 | +0.4% | 75,151 | 114,145,621 |
| 2024-12-23 | 16.02 | 16.02 | 15.09 | 15.11 | -5.86% | 108,788 | 167,711,845 |
| 2024-12-20 | 15.83 | 16.2 | 15.62 | 16.05 | +0.88% | 87,507 | 139,922,956 |
| 2024-12-19 | 15.25 | 15.98 | 15.22 | 15.91 | +2.71% | 92,325 | 144,704,632 |
| 2024-12-18 | 15.32 | 15.55 | 15.1 | 15.49 | +1.51% | 63,017 | 97,114,462 |
| 2024-12-17 | 15.71 | 15.71 | 15.2 | 15.26 | -2.86% | 78,513 | 120,825,909 |
| 2024-12-16 | 15.99 | 16.09 | 15.57 | 15.71 | -1.5% | 89,205 | 140,537,695 |
| 2024-12-13 | 16.28 | 16.49 | 15.91 | 15.95 | -3.22% | 115,463 | 186,969,777 |
| 2024-12-12 | 16.61 | 16.79 | 16.3 | 16.48 | -0.72% | 143,636 | 236,711,012 |
| 2024-12-11 | 16.3 | 16.6 | 16.1 | 16.6 | +2.66% | 149,254 | 243,773,858 |
| 2024-12-10 | 16.62 | 16.62 | 16.15 | 16.17 | +0.81% | 134,178 | 219,326,098 |
| 2024-12-09 | 16.2 | 16.37 | 15.89 | 16.04 | -0.87% | 117,142 | 189,206,082 |
| 2024-12-06 | 15.96 | 16.2 | 15.74 | 16.18 | +2.8% | 142,751 | 228,717,147 |
| 2024-12-05 | 15.7 | 15.97 | 15.6 | 15.74 | -0.13% | 87,872 | 138,843,499 |
| 2024-12-04 | 16 | 16.29 | 15.65 | 15.76 | -2.35% | 149,058 | 237,072,469 |
| 2024-12-03 | 15.58 | 16.54 | 15.42 | 16.14 | +3.66% | 226,488 | 362,040,133 |
| 2024-12-02 | 15.4 | 15.66 | 15.34 | 15.57 | +0.52% | 106,818 | 165,887,557 |
| 2024-11-29 | 15.13 | 15.51 | 14.95 | 15.49 | +2.65% | 128,046 | 195,986,337 |
| 2024-11-28 | 15.12 | 15.4 | 15.06 | 15.09 | +0.2% | 94,543 | 143,861,136 |
| 2024-11-27 | 14.76 | 15.09 | 14.31 | 15.06 | +1.96% | 100,008 | 146,843,448 |
| 2024-11-26 | 14.95 | 15.25 | 14.7 | 14.77 | -1.6% | 76,787 | 114,855,188 |
| 2024-11-25 | 15.07 | 15.21 | 14.6 | 15.01 | +0.2% | 98,524 | 146,174,514 |
| 2024-11-22 | 15.6 | 15.89 | 14.97 | 14.98 | -4.71% | 154,037 | 237,785,677 |
| 2024-11-21 | 15.85 | 15.99 | 15.63 | 15.72 | -1.32% | 130,485 | 206,094,759 |
| 2024-11-20 | 15.68 | 16.06 | 15.55 | 15.93 | +1.14% | 125,961 | 199,725,948 |
| 2024-11-19 | 15.27 | 15.78 | 15.17 | 15.75 | +2.94% | 120,069 | 185,751,851 |
| 2024-11-18 | 16.36 | 16.48 | 15.13 | 15.3 | -5.9% | 173,083 | 268,987,798 |
| 2024-11-15 | 16.55 | 17.15 | 16.25 | 16.26 | -3.1% | 142,261 | 238,339,472 |
| 2024-11-14 | 17.44 | 17.44 | 16.71 | 16.78 | -3.84% | 161,391 | 274,082,251 |
| 2024-11-13 | 17.18 | 17.6 | 17.03 | 17.45 | +0.06% | 155,646 | 269,485,464 |
| 2024-11-12 | 18 | 18 | 17.11 | 17.44 | -5.17% | 342,062 | 601,195,854 |
| 2024-11-11 | 18.05 | 18.9 | 17.8 | 18.39 | +2.17% | 431,483 | 791,069,951 |
| 2024-11-08 | 17.16 | 18.49 | 16.93 | 18 | +5.14% | 468,999 | 830,167,655 |
| 2024-11-07 | 16.24 | 17.36 | 16.05 | 17.12 | +4.07% | 303,064 | 507,244,284 |
| 2024-11-06 | 16.38 | 16.75 | 16.2 | 16.45 | +0.43% | 252,902 | 417,748,803 |
| 2024-11-05 | 15.74 | 16.57 | 15.6 | 16.38 | +4% | 255,268 | 412,205,645 |
| 2024-11-04 | 15.27 | 15.86 | 15.25 | 15.75 | +0.7% | 201,195 | 313,393,141 |
| 2024-11-01 | 16.89 | 17.48 | 15.59 | 15.64 | -8.27% | 380,550 | 621,184,271 |
| 2024-10-31 | 17.01 | 17.3 | 16.62 | 17.05 | -1.1% | 433,291 | 735,430,558 |
| 2024-10-30 | 17.01 | 17.59 | 16.62 | 17.24 | -3.15% | 456,492 | 778,084,512 |
| 2024-10-29 | 19.05 | 19.8 | 17.5 | 17.8 | -3.52% | 775,676 | 1,439,988,333 |
| 2024-10-28 | 17.11 | 18.45 | 16.39 | 18.45 | +10.02% | 463,427 | 818,720,282 |
| 2024-10-25 | 15.85 | 16.9 | 15.85 | 16.77 | +8.83% | 562,640 | 920,427,365 |
| 2024-10-24 | 14.86 | 16.18 | 14.71 | 15.41 | +3.7% | 381,618 | 591,370,665 |
| 2024-10-23 | 14.74 | 15.65 | 14.63 | 14.86 | +0.41% | 265,325 | 400,192,671 |
| 2024-10-22 | 15.2 | 15.2 | 14.61 | 14.8 | -2.89% | 247,770 | 366,432,356 |
| 2024-10-21 | 14.39 | 15.74 | 14.2 | 15.24 | +6.5% | 440,194 | 657,623,186 |
| 2024-10-18 | 13.71 | 14.54 | 13.58 | 14.31 | +1.56% | 278,890 | 394,000,215 |
| 2024-10-17 | 14.85 | 14.92 | 13.99 | 14.09 | -2.29% | 258,668 | 370,465,427 |
| 2024-10-16 | 13.73 | 14.53 | 13.62 | 14.42 | +3.15% | 259,362 | 370,004,442 |
| 2024-10-15 | 13.74 | 14.53 | 13.56 | 13.98 | +1.38% | 279,862 | 395,486,166 |
| 2024-10-14 | 13.55 | 13.8 | 12.95 | 13.79 | +3.3% | 198,707 | 267,766,710 |
| 2024-10-11 | 13.15 | 14.04 | 12.8 | 13.35 | +1.06% | 192,302 | 257,645,480 |
| 2024-10-10 | 13.7 | 14.1 | 12.98 | 13.21 | -5.17% | 206,953 | 278,145,051 |
| 2024-10-09 | 14.91 | 14.91 | 13.93 | 13.93 | -10.01% | 292,385 | 417,816,725 |
| 2024-10-08 | 15.81 | 15.81 | 14.11 | 15.48 | +7.65% | 520,453 | 791,056,519 |
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：