股票概览
15.4
-0.26%
-0.04
15.41
开盘价
15.52
最高价
15.29
最低价
31,959
成交量
数据更新至: 2025-03-25
技术指标
15.35
MA5 (5日均线)
15.36
MA10 (10日均线)
15.26
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 | 15.41 | 15.52 | 15.29 | 15.4 | -0.26% | 31,959 | 49,226,833 |
| 2025-03-24 | 15.22 | 15.44 | 15.17 | 15.44 | +0.98% | 59,132 | 90,388,927 |
| 2025-03-21 | 15.32 | 15.48 | 15.22 | 15.29 | -0.2% | 52,299 | 80,173,691 |
| 2025-03-20 | 15.27 | 15.38 | 15.27 | 15.32 | +0.13% | 24,678 | 37,851,441 |
| 2025-03-19 | 15.37 | 15.41 | 15.26 | 15.3 | -0.71% | 42,622 | 65,315,216 |
| 2025-03-18 | 15.43 | 15.47 | 15.35 | 15.41 | -0.06% | 30,816 | 47,430,494 |
| 2025-03-17 | 15.46 | 15.51 | 15.37 | 15.42 | 0% | 40,709 | 62,758,562 |
| 2025-03-14 | 15.36 | 15.43 | 15.26 | 15.42 | +0.65% | 49,186 | 75,594,101 |
| 2025-03-13 | 15.36 | 15.38 | 15.2 | 15.32 | 0% | 37,158 | 56,695,183 |
| 2025-03-12 | 15.4 | 15.4 | 15.26 | 15.32 | -0.26% | 32,177 | 49,317,195 |
| 2025-03-11 | 15.25 | 15.38 | 15.18 | 15.36 | +0.07% | 38,962 | 59,620,614 |
| 2025-03-10 | 15.2 | 15.35 | 15.2 | 15.35 | +0.99% | 54,061 | 82,616,909 |
| 2025-03-07 | 15.1 | 15.37 | 15.06 | 15.2 | +0.93% | 63,837 | 97,300,629 |
| 2025-03-06 | 15.01 | 15.07 | 14.97 | 15.06 | +0.67% | 33,182 | 49,829,467 |
| 2025-03-05 | 15.06 | 15.12 | 14.91 | 14.96 | -0.86% | 31,878 | 47,782,537 |
| 2025-03-04 | 14.94 | 15.15 | 14.94 | 15.09 | +0.73% | 29,693 | 44,772,677 |
| 2025-03-03 | 15.14 | 15.31 | 14.98 | 14.98 | -0.99% | 45,143 | 68,395,831 |
| 2025-02-28 | 15.2 | 15.28 | 15.09 | 15.13 | -0.66% | 48,812 | 74,040,589 |
| 2025-02-27 | 15.24 | 15.29 | 15.05 | 15.23 | +0.07% | 48,960 | 74,341,812 |
| 2025-02-26 | 14.89 | 15.29 | 14.89 | 15.22 | +2.15% | 60,431 | 91,595,227 |
| 2025-02-25 | 14.81 | 14.94 | 14.74 | 14.9 | +0.27% | 31,880 | 47,382,619 |
| 2025-02-24 | 14.93 | 15.06 | 14.81 | 14.86 | -0.47% | 48,508 | 72,442,534 |
| 2025-02-21 | 14.87 | 14.98 | 14.87 | 14.93 | +0.27% | 26,564 | 39,673,475 |
| 2025-02-20 | 14.96 | 15 | 14.86 | 14.89 | -0.73% | 28,629 | 42,667,472 |
| 2025-02-19 | 14.91 | 15.01 | 14.89 | 15 | +0.54% | 28,874 | 43,203,222 |
| 2025-02-18 | 15.02 | 15.06 | 14.88 | 14.92 | -0.8% | 36,561 | 54,815,886 |
| 2025-02-17 | 15.13 | 15.13 | 15.01 | 15.04 | -0.2% | 43,451 | 65,411,088 |
| 2025-02-14 | 15.07 | 15.16 | 15.03 | 15.07 | 0% | 28,762 | 43,405,492 |
| 2025-02-13 | 15.18 | 15.22 | 15.05 | 15.07 | -0.72% | 36,780 | 55,602,061 |
| 2025-02-12 | 15.25 | 15.32 | 15.12 | 15.18 | -0.59% | 32,867 | 49,952,782 |
| 2025-02-11 | 15.13 | 15.38 | 15.07 | 15.27 | +0.79% | 49,936 | 75,980,843 |
| 2025-02-10 | 15.19 | 15.22 | 15.03 | 15.15 | +0.07% | 51,117 | 77,195,090 |
| 2025-02-07 | 15.11 | 15.22 | 15.03 | 15.14 | +0.07% | 45,148 | 68,369,831 |
| 2025-02-06 | 14.94 | 15.13 | 14.93 | 15.13 | +1.2% | 35,629 | 53,650,722 |
| 2025-02-05 | 15.4 | 15.4 | 14.86 | 14.95 | -2.61% | 61,712 | 92,863,845 |
| 2025-01-27 | 15.29 | 15.39 | 15.25 | 15.35 | +0.72% | 48,584 | 74,508,508 |
| 2025-01-24 | 15.06 | 15.26 | 15.03 | 15.24 | +0.86% | 38,082 | 57,845,818 |
| 2025-01-23 | 15.08 | 15.15 | 14.99 | 15.11 | +0.73% | 38,558 | 58,147,522 |
| 2025-01-22 | 15 | 15.06 | 14.82 | 15 | -0.4% | 26,214 | 39,133,254 |
| 2025-01-21 | 15.04 | 15.08 | 14.93 | 15.06 | +0.33% | 24,905 | 37,339,135 |
| 2025-01-20 | 15 | 15.21 | 14.97 | 15.01 | +0.4% | 37,819 | 57,029,523 |
| 2025-01-17 | 14.58 | 14.99 | 14.58 | 14.95 | +2.19% | 65,501 | 97,464,851 |
| 2025-01-16 | 14.64 | 14.82 | 14.58 | 14.63 | 0% | 36,001 | 52,949,100 |
| 2025-01-15 | 14.62 | 14.74 | 14.54 | 14.63 | 0% | 27,593 | 40,337,433 |
| 2025-01-14 | 14.3 | 14.67 | 14.3 | 14.63 | +2.38% | 43,673 | 63,514,646 |
| 2025-01-13 | 14.28 | 14.4 | 14.21 | 14.29 | -0.28% | 27,635 | 39,493,883 |
| 2025-01-10 | 14.49 | 14.55 | 14.33 | 14.33 | -1.17% | 28,342 | 40,891,284 |
| 2025-01-09 | 14.57 | 14.72 | 14.48 | 14.5 | -1.36% | 30,610 | 44,586,489 |
| 2025-01-08 | 14.63 | 14.74 | 14.34 | 14.7 | +0.2% | 55,848 | 81,166,518 |
| 2025-01-07 | 14.77 | 14.88 | 14.6 | 14.67 | -0.68% | 43,231 | 63,603,003 |
| 2025-01-06 | 14.48 | 14.78 | 14.41 | 14.77 | +2% | 67,306 | 98,625,767 |
| 2025-01-03 | 14.68 | 14.95 | 14.42 | 14.48 | -1.3% | 63,409 | 93,056,846 |
| 2025-01-02 | 15.07 | 15.21 | 14.56 | 14.67 | -2.65% | 66,315 | 98,887,451 |
| 2024-12-31 | 15.42 | 15.48 | 15.07 | 15.07 | -2.27% | 49,901 | 76,110,258 |
| 2024-12-30 | 15.32 | 15.45 | 15.26 | 15.42 | +0.65% | 39,569 | 60,865,768 |
| 2024-12-27 | 15.38 | 15.42 | 15.3 | 15.32 | -0.2% | 47,506 | 72,903,739 |
| 2024-12-26 | 15.25 | 15.4 | 15.18 | 15.35 | +1.12% | 59,344 | 90,904,939 |
| 2024-12-25 | 15.15 | 15.24 | 15.05 | 15.18 | 0% | 35,184 | 53,251,048 |
| 2024-12-24 | 14.99 | 15.24 | 14.99 | 15.18 | +1.13% | 37,841 | 57,402,188 |
| 2024-12-23 | 15.13 | 15.27 | 15 | 15.01 | -0.92% | 39,422 | 59,633,698 |
| 2024-12-20 | 15.12 | 15.22 | 15.09 | 15.15 | -0.07% | 37,602 | 56,974,430 |
| 2024-12-19 | 15.25 | 15.26 | 15.02 | 15.16 | -0.98% | 51,391 | 77,717,787 |
| 2024-12-18 | 15.31 | 15.56 | 15.28 | 15.31 | -0.26% | 38,966 | 60,086,372 |
| 2024-12-17 | 15.36 | 15.51 | 15.26 | 15.35 | -0.13% | 48,158 | 74,052,996 |
| 2024-12-16 | 15.38 | 15.53 | 15.3 | 15.37 | -0.07% | 43,654 | 67,251,564 |
| 2024-12-13 | 15.67 | 15.68 | 15.36 | 15.38 | -2.29% | 61,512 | 95,337,422 |
| 2024-12-12 | 15.69 | 15.75 | 15.58 | 15.74 | +0.38% | 51,372 | 80,513,538 |
| 2024-12-11 | 15.73 | 15.86 | 15.65 | 15.68 | -0.44% | 61,976 | 97,496,044 |
| 2024-12-10 | 15.99 | 16.04 | 15.73 | 15.75 | +0.57% | 123,704 | 195,775,798 |
| 2024-12-09 | 15.56 | 15.85 | 15.51 | 15.66 | +0.51% | 85,964 | 134,921,042 |
| 2024-12-06 | 15.48 | 15.75 | 15.46 | 15.58 | +0.52% | 108,676 | 169,559,916 |
| 2024-12-05 | 15.26 | 15.52 | 15.2 | 15.5 | +1.51% | 88,000 | 135,261,727 |
| 2024-12-04 | 15.44 | 15.52 | 15.22 | 15.27 | -1.1% | 90,881 | 139,690,377 |
| 2024-12-03 | 15.3 | 15.45 | 15.15 | 15.44 | +1.05% | 110,542 | 169,481,027 |
| 2024-12-02 | 15.17 | 15.28 | 15.11 | 15.28 | +0.92% | 74,140 | 112,759,669 |
| 2024-11-29 | 14.98 | 15.23 | 14.91 | 15.14 | +0.93% | 71,947 | 108,847,348 |
| 2024-11-28 | 14.92 | 15.04 | 14.85 | 15 | +0.4% | 49,486 | 73,997,190 |
| 2024-11-27 | 14.74 | 14.95 | 14.6 | 14.94 | +0.81% | 58,093 | 85,699,104 |
| 2024-11-26 | 14.86 | 15.14 | 14.75 | 14.82 | -0.67% | 57,659 | 85,929,070 |
| 2024-11-25 | 14.74 | 14.99 | 14.64 | 14.92 | +1.29% | 69,581 | 103,233,786 |
| 2024-11-22 | 15.34 | 15.35 | 14.73 | 14.73 | -3.91% | 106,789 | 160,503,922 |
| 2024-11-21 | 15.29 | 15.45 | 15.24 | 15.33 | -0.2% | 89,384 | 137,363,392 |
| 2024-11-20 | 15.4 | 15.4 | 15.22 | 15.36 | -0.19% | 98,399 | 150,624,063 |
| 2024-11-19 | 15.21 | 15.39 | 15.14 | 15.39 | +1.52% | 114,799 | 175,447,494 |
| 2024-11-18 | 15.04 | 15.42 | 14.98 | 15.16 | +1.81% | 125,490 | 190,765,408 |
| 2024-11-15 | 14.96 | 15.09 | 14.86 | 14.89 | -0.4% | 57,158 | 85,603,844 |
| 2024-11-14 | 15.29 | 15.31 | 14.94 | 14.95 | -2.16% | 68,979 | 104,151,365 |
| 2024-11-13 | 15.18 | 15.33 | 15.02 | 15.28 | +0.66% | 83,555 | 126,920,735 |
| 2024-11-12 | 15.15 | 15.36 | 15.04 | 15.18 | +0.6% | 134,455 | 204,866,357 |
| 2024-11-11 | 14.96 | 15.09 | 14.85 | 15.09 | +1.07% | 78,499 | 117,713,935 |
| 2024-11-08 | 15.15 | 15.19 | 14.84 | 14.93 | -0.53% | 91,872 | 137,635,213 |
| 2024-11-07 | 14.75 | 15.01 | 14.7 | 15.01 | +1.56% | 95,882 | 142,856,024 |
| 2024-11-06 | 14.76 | 15.17 | 14.72 | 14.78 | +0.41% | 105,446 | 156,814,581 |
| 2024-11-05 | 14.48 | 14.73 | 14.4 | 14.72 | +1.59% | 88,382 | 129,145,860 |
| 2024-11-04 | 14.28 | 14.49 | 14.28 | 14.49 | +1.47% | 53,998 | 77,797,906 |
| 2024-11-01 | 14.52 | 14.52 | 14.25 | 14.28 | -1.65% | 90,353 | 129,911,890 |
| 2024-10-31 | 14.51 | 14.62 | 14.42 | 14.52 | -0.41% | 93,004 | 134,752,275 |
| 2024-10-30 | 14.59 | 14.8 | 14.5 | 14.58 | -0.27% | 80,863 | 118,320,182 |
| 2024-10-29 | 15.07 | 15.07 | 14.6 | 14.62 | -3.94% | 166,425 | 246,252,799 |
| 2024-10-28 | 15.02 | 15.24 | 14.89 | 15.22 | +1.26% | 93,024 | 140,065,352 |
| 2024-10-25 | 14.87 | 15.11 | 14.87 | 15.03 | +0.6% | 64,522 | 96,763,986 |
| 2024-10-24 | 15.01 | 15.11 | 14.86 | 14.94 | -0.93% | 42,031 | 62,778,617 |
| 2024-10-23 | 15.09 | 15.28 | 14.94 | 15.08 | +0.8% | 65,736 | 99,193,951 |
| 2024-10-22 | 14.92 | 14.99 | 14.79 | 14.96 | +0.54% | 57,557 | 85,791,228 |
| 2024-10-21 | 15 | 15.06 | 14.78 | 14.88 | -0.67% | 81,471 | 121,473,896 |
| 2024-10-18 | 14.61 | 15.16 | 14.58 | 14.98 | +2.46% | 81,231 | 121,146,370 |
| 2024-10-17 | 14.85 | 14.99 | 14.61 | 14.62 | -1.55% | 45,395 | 67,100,468 |
| 2024-10-16 | 14.77 | 15.05 | 14.7 | 14.85 | -0.27% | 51,562 | 76,628,737 |
| 2024-10-15 | 15.14 | 15.25 | 14.88 | 14.89 | -2.23% | 66,225 | 99,700,197 |
| 2024-10-14 | 15.03 | 15.25 | 14.85 | 15.23 | +1.67% | 76,964 | 116,024,662 |
| 2024-10-11 | 15.38 | 15.51 | 14.78 | 14.98 | -2.6% | 85,006 | 128,538,554 |
| 2024-10-10 | 15.16 | 15.62 | 15.03 | 15.38 | +1.92% | 110,436 | 169,718,031 |
| 2024-10-09 | 16.01 | 16.15 | 15.08 | 15.09 | -7.65% | 160,699 | 250,110,361 |
| 2024-10-08 | 17.54 | 17.55 | 15.9 | 16.34 | +2.38% | 242,204 | 402,016,056 |
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：