股票概览
15.18
-2.32%
-0.36
15.62
开盘价
15.62
最高价
14.98
最低价
85,484
成交量
数据更新至: 2025-03-25
技术指标
15.96
MA5 (5日均线)
15.96
MA10 (10日均线)
15.59
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 | 15.62 | 15.62 | 14.98 | 15.18 | -2.32% | 85,484 | 129,758,979 |
| 2025-03-24 | 16.49 | 16.9 | 15.16 | 15.54 | -5.42% | 196,337 | 310,206,492 |
| 2025-03-21 | 16.9 | 17.34 | 16.42 | 16.43 | -1.14% | 279,361 | 474,562,050 |
| 2025-03-20 | 16.14 | 17 | 16.09 | 16.62 | +3.55% | 172,173 | 286,020,068 |
| 2025-03-19 | 16.63 | 16.63 | 16 | 16.05 | -3.49% | 106,079 | 172,098,722 |
| 2025-03-18 | 16.65 | 17.25 | 16.33 | 16.63 | +2.84% | 194,785 | 326,731,352 |
| 2025-03-17 | 16.1 | 16.28 | 15.83 | 16.17 | +1.83% | 137,396 | 220,909,450 |
| 2025-03-14 | 15.5 | 15.96 | 15.27 | 15.88 | +4.34% | 111,051 | 173,367,646 |
| 2025-03-13 | 15.77 | 15.83 | 15.15 | 15.22 | -3.97% | 95,920 | 147,609,331 |
| 2025-03-12 | 15.4 | 16.74 | 15.4 | 15.85 | +4.14% | 177,251 | 286,941,011 |
| 2025-03-11 | 14.86 | 15.22 | 14.75 | 15.22 | +1.13% | 50,993 | 76,858,452 |
| 2025-03-10 | 15.37 | 15.37 | 14.98 | 15.05 | -2.59% | 70,705 | 106,894,360 |
| 2025-03-07 | 15.17 | 15.75 | 15.07 | 15.45 | +1.85% | 123,413 | 190,208,429 |
| 2025-03-06 | 15.1 | 15.65 | 14.95 | 15.17 | +0.8% | 87,893 | 133,760,765 |
| 2025-03-05 | 15.15 | 15.22 | 14.93 | 15.05 | -1.05% | 46,332 | 69,735,439 |
| 2025-03-04 | 14.98 | 15.22 | 14.87 | 15.21 | +1.6% | 53,411 | 80,527,376 |
| 2025-03-03 | 15.01 | 15.3 | 14.82 | 14.97 | -2.03% | 72,393 | 109,161,277 |
| 2025-02-28 | 15.48 | 16 | 15.26 | 15.28 | -0.07% | 122,925 | 192,148,599 |
| 2025-02-27 | 15.42 | 15.72 | 15.12 | 15.29 | -1.8% | 74,526 | 114,622,822 |
| 2025-02-26 | 15.38 | 15.67 | 15.27 | 15.57 | +1.76% | 103,024 | 160,105,264 |
| 2025-02-25 | 15.05 | 15.7 | 14.95 | 15.3 | +0.53% | 126,605 | 195,070,750 |
| 2025-02-24 | 15.36 | 15.49 | 14.99 | 15.22 | -1.93% | 116,365 | 177,047,990 |
| 2025-02-21 | 15.35 | 15.78 | 15.21 | 15.52 | +1.11% | 203,673 | 316,238,028 |
| 2025-02-20 | 13.9 | 15.35 | 13.88 | 15.35 | +10.04% | 172,051 | 256,297,153 |
| 2025-02-19 | 13.78 | 14.02 | 13.78 | 13.95 | +1.38% | 34,883 | 48,593,814 |
| 2025-02-18 | 14.18 | 14.18 | 13.74 | 13.76 | -2.89% | 36,915 | 51,542,296 |
| 2025-02-17 | 14.04 | 14.3 | 13.9 | 14.17 | +1.07% | 48,629 | 68,518,836 |
| 2025-02-14 | 14.17 | 14.18 | 13.98 | 14.02 | -0.92% | 44,227 | 62,204,790 |
| 2025-02-13 | 14.48 | 14.48 | 14.15 | 14.15 | -2.41% | 58,953 | 84,256,373 |
| 2025-02-12 | 14.22 | 14.86 | 14.13 | 14.5 | +2.26% | 105,476 | 153,753,438 |
| 2025-02-11 | 14.31 | 14.37 | 14.1 | 14.18 | -1.32% | 48,255 | 68,543,312 |
| 2025-02-10 | 13.9 | 14.48 | 13.72 | 14.37 | +3.75% | 92,682 | 131,603,284 |
| 2025-02-07 | 13.66 | 13.96 | 13.63 | 13.85 | +1.47% | 47,581 | 65,771,242 |
| 2025-02-06 | 13.49 | 13.67 | 13.42 | 13.65 | +1.11% | 35,473 | 48,120,532 |
| 2025-02-05 | 13.4 | 13.5 | 13.35 | 13.5 | +0.97% | 30,266 | 40,653,511 |
| 2025-01-27 | 13.64 | 13.87 | 13.37 | 13.37 | -1.98% | 27,650 | 37,531,401 |
| 2025-01-24 | 13.58 | 13.76 | 13.45 | 13.64 | +0.66% | 29,750 | 40,377,464 |
| 2025-01-23 | 13.6 | 13.89 | 13.54 | 13.55 | +0.07% | 31,969 | 43,935,631 |
| 2025-01-22 | 13.7 | 13.74 | 13.49 | 13.54 | -1.17% | 24,013 | 32,639,291 |
| 2025-01-21 | 13.94 | 13.94 | 13.61 | 13.7 | -1.08% | 28,452 | 39,067,876 |
| 2025-01-20 | 13.83 | 13.97 | 13.59 | 13.85 | +0.8% | 38,329 | 53,071,475 |
| 2025-01-17 | 13.71 | 14.04 | 13.6 | 13.74 | -1.22% | 42,780 | 58,998,732 |
| 2025-01-16 | 13.87 | 14.44 | 13.68 | 13.91 | +3.19% | 82,392 | 115,237,187 |
| 2025-01-15 | 13.5 | 13.62 | 13.39 | 13.48 | -0.37% | 33,318 | 44,960,472 |
| 2025-01-14 | 13.13 | 13.62 | 13.13 | 13.53 | +3.44% | 56,304 | 75,282,199 |
| 2025-01-13 | 13.08 | 13.1 | 12.57 | 13.08 | -0.91% | 44,575 | 57,488,377 |
| 2025-01-10 | 13.6 | 13.67 | 13.2 | 13.2 | -2.94% | 35,125 | 47,200,997 |
| 2025-01-09 | 13.5 | 13.65 | 13.38 | 13.6 | +0.37% | 30,034 | 40,777,869 |
| 2025-01-08 | 13.7 | 13.75 | 13.19 | 13.55 | -1.38% | 49,664 | 66,891,611 |
| 2025-01-07 | 13.49 | 13.74 | 13.39 | 13.74 | +1.85% | 37,109 | 50,329,739 |
| 2025-01-06 | 13.75 | 13.75 | 13.15 | 13.49 | -2.1% | 39,551 | 53,109,017 |
| 2025-01-03 | 14.55 | 14.67 | 13.73 | 13.78 | -5.42% | 53,949 | 76,043,957 |
| 2025-01-02 | 14.79 | 14.83 | 14.51 | 14.57 | -1.55% | 45,626 | 66,919,077 |
| 2024-12-31 | 15.2 | 15.4 | 14.79 | 14.8 | -3.33% | 48,807 | 73,378,594 |
| 2024-12-30 | 15.5 | 15.8 | 15.27 | 15.31 | -2.42% | 50,984 | 79,234,867 |
| 2024-12-27 | 15.6 | 15.78 | 15.48 | 15.69 | +0.71% | 34,785 | 54,406,167 |
| 2024-12-26 | 15.49 | 15.74 | 15.39 | 15.58 | +0.58% | 26,373 | 41,243,876 |
| 2024-12-25 | 15.86 | 15.94 | 15.37 | 15.49 | -2.39% | 43,262 | 67,325,807 |
| 2024-12-24 | 15.66 | 15.99 | 15.63 | 15.87 | +1.21% | 42,677 | 67,399,247 |
| 2024-12-23 | 16.28 | 16.62 | 15.66 | 15.68 | -4.56% | 53,391 | 85,867,142 |
| 2024-12-20 | 16 | 16.65 | 16 | 16.43 | +2.37% | 50,071 | 81,808,446 |
| 2024-12-19 | 15.88 | 16.13 | 15.66 | 16.05 | +0.19% | 37,571 | 59,742,689 |
| 2024-12-18 | 16.11 | 16.13 | 15.93 | 16.02 | +0.13% | 29,303 | 46,987,713 |
| 2024-12-17 | 16.37 | 16.6 | 15.92 | 16 | -2.91% | 52,624 | 85,326,392 |
| 2024-12-16 | 16.75 | 16.85 | 16.41 | 16.48 | -1.85% | 48,719 | 80,760,424 |
| 2024-12-13 | 16.87 | 17.1 | 16.69 | 16.79 | -1.18% | 80,488 | 136,050,087 |
| 2024-12-12 | 16.8 | 17.1 | 16.79 | 16.99 | +0.65% | 67,491 | 114,510,959 |
| 2024-12-11 | 16.6 | 16.92 | 16.6 | 16.88 | +1.69% | 55,398 | 93,011,221 |
| 2024-12-10 | 17.07 | 17.07 | 16.6 | 16.6 | -0.36% | 54,452 | 91,369,821 |
| 2024-12-09 | 16.88 | 17 | 16.53 | 16.66 | -1.94% | 60,978 | 101,987,943 |
| 2024-12-06 | 16.78 | 17.1 | 16.64 | 16.99 | +1.07% | 76,635 | 129,438,114 |
| 2024-12-05 | 16.66 | 16.88 | 16.64 | 16.81 | +0.42% | 45,689 | 76,575,675 |
| 2024-12-04 | 16.84 | 17 | 16.55 | 16.74 | -1.01% | 57,070 | 96,029,306 |
| 2024-12-03 | 16.86 | 17.12 | 16.77 | 16.91 | 0% | 58,698 | 99,350,168 |
| 2024-12-02 | 16.8 | 16.99 | 16.77 | 16.91 | -0.06% | 76,595 | 129,143,851 |
| 2024-11-29 | 16.24 | 17.39 | 16.2 | 16.92 | +4.19% | 120,260 | 202,196,570 |
| 2024-11-28 | 16.15 | 16.56 | 16.15 | 16.24 | +0.19% | 47,888 | 78,203,553 |
| 2024-11-27 | 16.15 | 16.23 | 15.72 | 16.21 | -0.61% | 58,463 | 93,543,166 |
| 2024-11-26 | 16.38 | 16.69 | 16.18 | 16.31 | -0.12% | 55,207 | 90,518,420 |
| 2024-11-25 | 15.93 | 16.5 | 15.7 | 16.33 | +2% | 91,875 | 148,682,403 |
| 2024-11-22 | 16.3 | 16.75 | 15.9 | 16.01 | -3.67% | 115,243 | 187,706,983 |
| 2024-11-21 | 15.38 | 17.01 | 15.23 | 16.62 | +7.43% | 179,172 | 292,349,723 |
| 2024-11-20 | 15.21 | 15.57 | 15.12 | 15.47 | +1.38% | 98,489 | 151,461,829 |
| 2024-11-19 | 15.37 | 15.88 | 14.82 | 15.26 | -5.8% | 168,049 | 256,105,230 |
| 2024-11-18 | 17.15 | 17.28 | 16.06 | 16.2 | -5.37% | 103,386 | 170,191,294 |
| 2024-11-15 | 17.8 | 18.01 | 17.11 | 17.12 | -4.73% | 101,290 | 178,300,040 |
| 2024-11-14 | 17.88 | 18.32 | 17.79 | 17.97 | +0.34% | 108,875 | 196,577,524 |
| 2024-11-13 | 18.12 | 18.25 | 17.66 | 17.91 | -1.54% | 90,326 | 161,933,284 |
| 2024-11-12 | 18.31 | 18.7 | 17.98 | 18.19 | -1.09% | 158,961 | 292,029,555 |
| 2024-11-11 | 18.36 | 18.49 | 18.02 | 18.39 | -2.13% | 164,924 | 300,942,923 |
| 2024-11-08 | 17.92 | 19.27 | 17.65 | 18.79 | +4.85% | 296,388 | 546,115,643 |
| 2024-11-07 | 17.28 | 18.23 | 17.1 | 17.92 | +2.75% | 189,244 | 335,155,585 |
| 2024-11-06 | 17.09 | 17.99 | 17 | 17.44 | +1.99% | 154,530 | 269,428,831 |
| 2024-11-05 | 16.75 | 17.19 | 16.71 | 17.1 | +1.42% | 92,077 | 156,512,189 |
| 2024-11-04 | 16.6 | 16.98 | 16.6 | 16.86 | -1.86% | 88,616 | 148,726,943 |
| 2024-11-01 | 16.9 | 18.3 | 16.71 | 17.18 | +1.66% | 183,127 | 318,850,166 |
| 2024-10-31 | 16.73 | 17 | 16.66 | 16.9 | +0.24% | 88,610 | 149,398,462 |
| 2024-10-30 | 16.7 | 17.35 | 16.62 | 16.86 | -3.93% | 135,998 | 228,980,890 |
| 2024-10-29 | 18.05 | 18.48 | 17.55 | 17.55 | -3.31% | 139,032 | 248,794,044 |
| 2024-10-28 | 17.53 | 18.29 | 17.43 | 18.15 | +2.83% | 162,822 | 294,040,569 |
| 2024-10-25 | 17.32 | 18.25 | 17.14 | 17.65 | +2.8% | 175,561 | 310,250,193 |
| 2024-10-24 | 17.26 | 17.61 | 17.12 | 17.17 | -0.64% | 98,178 | 170,659,895 |
| 2024-10-23 | 17.08 | 17.57 | 17 | 17.28 | +0.58% | 115,638 | 200,569,602 |
| 2024-10-22 | 17.66 | 17.69 | 17.17 | 17.18 | -2.66% | 126,242 | 218,684,248 |
| 2024-10-21 | 17.55 | 18.12 | 17.55 | 17.65 | -1.78% | 142,372 | 252,876,061 |
| 2024-10-18 | 17.55 | 18.2 | 17.32 | 17.97 | +0.96% | 173,863 | 308,119,821 |
| 2024-10-17 | 17.98 | 18.67 | 17.78 | 17.8 | -2.63% | 204,904 | 372,495,473 |
| 2024-10-16 | 17.37 | 18.6 | 17.28 | 18.28 | +1.67% | 258,717 | 462,966,030 |
| 2024-10-15 | 16.8 | 18.73 | 16.58 | 17.98 | +5.58% | 302,225 | 537,171,420 |
| 2024-10-14 | 16.6 | 17.29 | 16.4 | 17.03 | +1.25% | 175,209 | 296,613,026 |
| 2024-10-11 | 17.5 | 17.86 | 16.65 | 16.82 | -0.3% | 307,365 | 529,242,237 |
| 2024-10-10 | 15.36 | 16.87 | 15.36 | 16.87 | +9.97% | 182,155 | 302,154,098 |
| 2024-10-09 | 16.48 | 16.5 | 15.2 | 15.34 | -8.96% | 161,748 | 254,575,089 |
| 2024-10-08 | 18.17 | 18.17 | 16.36 | 16.85 | +1.51% | 258,320 | 442,304,330 |
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：