股票概览
15.6
+0.45%
+0.07
15.5
开盘价
15.6
最高价
15.47
最低价
13,430
成交量
数据更新至: 2025-03-25
技术指标
15.68
MA5 (5日均线)
15.59
MA10 (10日均线)
15.37
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 | 15.5 | 15.6 | 15.47 | 15.6 | +0.45% | 13,430 | 20,871,818 |
| 2025-03-24 | 15.69 | 15.83 | 15.38 | 15.53 | -1.02% | 31,193 | 48,596,670 |
| 2025-03-21 | 15.8 | 15.96 | 15.66 | 15.69 | -0.57% | 31,012 | 49,004,977 |
| 2025-03-20 | 15.85 | 15.94 | 15.75 | 15.78 | -0.25% | 21,476 | 34,004,189 |
| 2025-03-19 | 15.78 | 15.9 | 15.72 | 15.82 | 0% | 18,989 | 30,055,040 |
| 2025-03-18 | 15.64 | 15.84 | 15.57 | 15.82 | +1.48% | 28,590 | 45,065,447 |
| 2025-03-17 | 15.61 | 15.66 | 15.48 | 15.59 | +0.19% | 21,759 | 33,890,182 |
| 2025-03-14 | 15.26 | 15.58 | 15.26 | 15.56 | +1.83% | 37,677 | 58,257,107 |
| 2025-03-13 | 15.26 | 15.31 | 15.13 | 15.28 | +0.13% | 17,357 | 26,455,387 |
| 2025-03-12 | 15.23 | 15.34 | 15.11 | 15.26 | +0.39% | 24,127 | 36,696,174 |
| 2025-03-11 | 15.16 | 15.21 | 15.08 | 15.2 | -0.2% | 13,294 | 20,122,452 |
| 2025-03-10 | 15.13 | 15.35 | 15.11 | 15.23 | +0.93% | 19,812 | 30,115,909 |
| 2025-03-07 | 15.1 | 15.16 | 15 | 15.09 | -0.07% | 14,929 | 22,537,321 |
| 2025-03-06 | 15.08 | 15.14 | 15.01 | 15.1 | +0.2% | 18,779 | 28,331,609 |
| 2025-03-05 | 15.2 | 15.2 | 14.98 | 15.07 | -0.53% | 18,241 | 27,428,636 |
| 2025-03-04 | 15.14 | 15.21 | 15.05 | 15.15 | +0.26% | 14,498 | 21,948,209 |
| 2025-03-03 | 15.1 | 15.28 | 15.04 | 15.11 | +0.53% | 18,500 | 28,086,196 |
| 2025-02-28 | 15.25 | 15.34 | 15.01 | 15.03 | -1.51% | 20,371 | 30,834,735 |
| 2025-02-27 | 15.21 | 15.3 | 15.08 | 15.26 | +0.39% | 20,274 | 30,806,669 |
| 2025-02-26 | 15.02 | 15.26 | 14.95 | 15.2 | +1.54% | 24,356 | 36,815,910 |
| 2025-02-25 | 15.13 | 15.23 | 14.97 | 14.97 | -1.96% | 27,715 | 41,703,162 |
| 2025-02-24 | 15.31 | 15.36 | 15.2 | 15.27 | -0.2% | 18,102 | 27,675,229 |
| 2025-02-21 | 15.24 | 15.39 | 15.14 | 15.3 | +0.46% | 21,692 | 33,014,903 |
| 2025-02-20 | 15.1 | 15.36 | 15.01 | 15.23 | +0.79% | 18,684 | 28,501,977 |
| 2025-02-19 | 15.05 | 15.18 | 15 | 15.11 | +0.53% | 15,576 | 23,499,405 |
| 2025-02-18 | 15.26 | 15.31 | 14.99 | 15.03 | -1.7% | 20,138 | 30,556,798 |
| 2025-02-17 | 15.3 | 15.45 | 15.22 | 15.29 | -0.39% | 19,120 | 29,267,011 |
| 2025-02-14 | 15.29 | 15.41 | 15.25 | 15.35 | +0.46% | 15,706 | 24,114,443 |
| 2025-02-13 | 15.35 | 15.42 | 15.27 | 15.28 | -0.78% | 13,898 | 21,302,976 |
| 2025-02-12 | 15.5 | 15.52 | 15.3 | 15.4 | -0.65% | 16,590 | 25,548,497 |
| 2025-02-11 | 15.57 | 15.59 | 15.4 | 15.5 | -0.45% | 16,969 | 26,280,227 |
| 2025-02-10 | 15.52 | 15.61 | 15.45 | 15.57 | +0.52% | 15,865 | 24,668,226 |
| 2025-02-07 | 15.49 | 15.57 | 15.42 | 15.49 | 0% | 21,411 | 33,195,483 |
| 2025-02-06 | 15.52 | 15.52 | 15.38 | 15.49 | +0.32% | 18,946 | 29,236,431 |
| 2025-02-05 | 15.46 | 15.5 | 15.32 | 15.44 | +0.39% | 17,743 | 27,351,777 |
| 2025-01-27 | 15.19 | 15.47 | 15.19 | 15.38 | +1.05% | 18,197 | 27,962,198 |
| 2025-01-24 | 15.35 | 15.36 | 15.13 | 15.22 | -0.85% | 18,412 | 27,978,411 |
| 2025-01-23 | 15.33 | 15.62 | 15.31 | 15.35 | +0.46% | 22,826 | 35,233,637 |
| 2025-01-22 | 15.12 | 15.39 | 15.05 | 15.28 | +1.06% | 22,967 | 35,074,070 |
| 2025-01-21 | 15.3 | 15.3 | 15.05 | 15.12 | -0.66% | 14,973 | 22,637,671 |
| 2025-01-20 | 15.15 | 15.3 | 15.15 | 15.22 | +0.66% | 14,115 | 21,505,353 |
| 2025-01-17 | 14.91 | 15.14 | 14.85 | 15.12 | +1.07% | 15,614 | 23,503,335 |
| 2025-01-16 | 14.97 | 15.07 | 14.87 | 14.96 | +0.34% | 17,144 | 25,663,116 |
| 2025-01-15 | 14.94 | 15.01 | 14.88 | 14.91 | -0.53% | 15,213 | 22,727,042 |
| 2025-01-14 | 14.78 | 15 | 14.68 | 14.99 | +1.42% | 23,566 | 35,145,589 |
| 2025-01-13 | 14.75 | 14.8 | 14.59 | 14.78 | 0% | 15,599 | 22,931,647 |
| 2025-01-10 | 14.88 | 15 | 14.78 | 14.78 | -0.81% | 15,221 | 22,636,876 |
| 2025-01-09 | 14.96 | 15.17 | 14.81 | 14.9 | -0.53% | 24,314 | 36,516,593 |
| 2025-01-08 | 15.1 | 15.18 | 14.76 | 14.98 | -0.66% | 28,921 | 43,367,942 |
| 2025-01-07 | 15.39 | 15.43 | 14.94 | 15.08 | -2.46% | 36,886 | 55,728,860 |
| 2025-01-06 | 15.1 | 15.67 | 15.01 | 15.46 | +1.71% | 43,566 | 67,085,447 |
| 2025-01-03 | 15.32 | 15.7 | 15.17 | 15.2 | -0.98% | 45,811 | 70,767,094 |
| 2025-01-02 | 15.87 | 16.15 | 15.26 | 15.35 | -4.06% | 59,446 | 93,710,062 |
| 2024-12-31 | 15.64 | 16.15 | 15.53 | 16 | +2.24% | 58,750 | 92,899,038 |
| 2024-12-30 | 15.82 | 15.85 | 15.56 | 15.65 | -0.95% | 16,527 | 25,877,845 |
| 2024-12-27 | 15.61 | 15.82 | 15.56 | 15.8 | +1.28% | 18,883 | 29,697,644 |
| 2024-12-26 | 15.55 | 15.67 | 15.5 | 15.6 | +0.26% | 14,160 | 22,108,411 |
| 2024-12-25 | 15.7 | 15.74 | 15.49 | 15.56 | -0.7% | 16,496 | 25,672,075 |
| 2024-12-24 | 15.54 | 15.7 | 15.49 | 15.67 | +0.84% | 14,309 | 22,337,293 |
| 2024-12-23 | 15.82 | 15.86 | 15.51 | 15.54 | -1.65% | 23,094 | 36,149,999 |
| 2024-12-20 | 15.64 | 15.87 | 15.64 | 15.8 | +0.45% | 16,590 | 26,215,418 |
| 2024-12-19 | 15.61 | 15.77 | 15.47 | 15.73 | +0.06% | 24,513 | 38,246,497 |
| 2024-12-18 | 15.7 | 15.82 | 15.66 | 15.72 | +0.19% | 19,656 | 30,946,269 |
| 2024-12-17 | 16.06 | 16.07 | 15.67 | 15.69 | -2% | 31,686 | 50,120,313 |
| 2024-12-16 | 16.1 | 16.25 | 15.98 | 16.01 | -0.37% | 26,378 | 42,511,618 |
| 2024-12-13 | 16.34 | 16.4 | 16.05 | 16.07 | -2.13% | 34,567 | 56,031,874 |
| 2024-12-12 | 16.21 | 16.45 | 16.15 | 16.42 | +1.3% | 36,150 | 59,114,326 |
| 2024-12-11 | 16.18 | 16.24 | 16.11 | 16.21 | +0.5% | 22,397 | 36,281,175 |
| 2024-12-10 | 16.5 | 16.5 | 16.1 | 16.13 | +0.44% | 39,564 | 64,133,814 |
| 2024-12-09 | 16.09 | 16.24 | 16 | 16.06 | -0.06% | 33,832 | 54,525,843 |
| 2024-12-06 | 15.99 | 16.13 | 15.91 | 16.07 | +0.56% | 20,459 | 32,826,262 |
| 2024-12-05 | 15.97 | 16.05 | 15.92 | 15.98 | -0.19% | 15,974 | 25,548,690 |
| 2024-12-04 | 16.24 | 16.24 | 15.96 | 16.01 | -1.54% | 24,564 | 39,538,939 |
| 2024-12-03 | 16.25 | 16.31 | 16.16 | 16.26 | -0.18% | 19,603 | 31,821,231 |
| 2024-12-02 | 16.17 | 16.35 | 16.1 | 16.29 | +0.74% | 26,312 | 42,745,042 |
| 2024-11-29 | 16 | 16.2 | 15.98 | 16.17 | +1% | 23,722 | 38,261,758 |
| 2024-11-28 | 16.09 | 16.17 | 16 | 16.01 | -0.56% | 17,370 | 27,952,412 |
| 2024-11-27 | 15.85 | 16.11 | 15.64 | 16.1 | +1.19% | 24,398 | 38,727,231 |
| 2024-11-26 | 15.74 | 16.06 | 15.74 | 15.91 | +0.51% | 24,609 | 39,278,615 |
| 2024-11-25 | 15.71 | 15.93 | 15.65 | 15.83 | +0.83% | 24,752 | 39,095,468 |
| 2024-11-22 | 16.24 | 16.33 | 15.69 | 15.7 | -3.5% | 32,159 | 51,354,795 |
| 2024-11-21 | 16.17 | 16.31 | 16.1 | 16.27 | +0.43% | 27,014 | 43,792,142 |
| 2024-11-20 | 16.06 | 16.32 | 16.06 | 16.2 | +0.43% | 25,812 | 41,870,339 |
| 2024-11-19 | 15.85 | 16.13 | 15.85 | 16.13 | +1.83% | 25,664 | 41,181,677 |
| 2024-11-18 | 16.18 | 16.22 | 15.81 | 15.84 | -1.31% | 34,028 | 54,453,218 |
| 2024-11-15 | 16.24 | 16.45 | 16.05 | 16.05 | -2.31% | 29,471 | 47,946,198 |
| 2024-11-14 | 16.72 | 16.76 | 16.37 | 16.43 | -1.97% | 32,837 | 54,313,503 |
| 2024-11-13 | 16.79 | 16.9 | 16.42 | 16.76 | -0.18% | 39,761 | 66,311,183 |
| 2024-11-12 | 16.85 | 17.11 | 16.7 | 16.79 | -0.18% | 58,860 | 99,587,074 |
| 2024-11-11 | 16.35 | 16.86 | 16.3 | 16.82 | +2.62% | 54,069 | 89,557,997 |
| 2024-11-08 | 16.5 | 16.58 | 16.26 | 16.39 | -0.06% | 55,188 | 90,552,712 |
| 2024-11-07 | 16.11 | 16.4 | 16.01 | 16.4 | +1.74% | 51,386 | 83,631,081 |
| 2024-11-06 | 16.13 | 16.33 | 16.03 | 16.12 | +0.06% | 58,562 | 94,667,027 |
| 2024-11-05 | 16.13 | 16.13 | 15.93 | 16.11 | +0.25% | 51,806 | 83,091,678 |
| 2024-11-04 | 15.75 | 16.07 | 15.69 | 16.07 | +2.42% | 47,576 | 75,675,268 |
| 2024-11-01 | 15.69 | 15.85 | 15.55 | 15.69 | -0.19% | 40,622 | 63,845,866 |
| 2024-10-31 | 15.73 | 15.85 | 15.64 | 15.72 | -0.44% | 41,560 | 65,366,527 |
| 2024-10-30 | 15.92 | 16.01 | 15.66 | 15.79 | -0.75% | 38,210 | 60,367,786 |
| 2024-10-29 | 16.36 | 16.43 | 15.9 | 15.91 | -2.09% | 47,801 | 76,893,335 |
| 2024-10-28 | 16.18 | 16.42 | 16.08 | 16.25 | +0.06% | 59,580 | 96,865,782 |
| 2024-10-25 | 16.28 | 16.28 | 15.7 | 16.24 | -2.17% | 83,988 | 134,814,871 |
| 2024-10-24 | 16.4 | 16.75 | 16.4 | 16.6 | +0.36% | 26,949 | 44,696,247 |
| 2024-10-23 | 16.63 | 16.66 | 16.4 | 16.54 | +0.43% | 39,135 | 64,766,286 |
| 2024-10-22 | 16.22 | 16.54 | 16.21 | 16.47 | +1.17% | 32,894 | 53,922,645 |
| 2024-10-21 | 16.4 | 16.44 | 16.15 | 16.28 | +0.12% | 40,529 | 65,979,184 |
| 2024-10-18 | 15.88 | 16.48 | 15.88 | 16.26 | +1.82% | 43,689 | 70,797,809 |
| 2024-10-17 | 16.17 | 16.28 | 15.96 | 15.97 | -0.81% | 26,654 | 42,885,173 |
| 2024-10-16 | 15.75 | 16.39 | 15.75 | 16.1 | +1.32% | 46,596 | 75,025,878 |
| 2024-10-15 | 16.05 | 16.18 | 15.86 | 15.89 | -0.87% | 29,173 | 46,641,225 |
| 2024-10-14 | 15.89 | 16.05 | 15.63 | 16.03 | +0.88% | 37,278 | 59,128,166 |
| 2024-10-11 | 16.3 | 16.36 | 15.82 | 15.89 | -2.22% | 42,603 | 68,218,076 |
| 2024-10-10 | 16.23 | 16.89 | 16.17 | 16.25 | +0.43% | 51,323 | 84,509,574 |
| 2024-10-09 | 17.19 | 17.37 | 16.16 | 16.18 | -7.54% | 74,648 | 124,299,043 |
| 2024-10-08 | 18.6 | 18.6 | 16.92 | 17.5 | +3.06% | 104,196 | 183,835,906 |
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：