股票概览
15.17
-1.62%
-0.25
15.3
开盘价
15.3
最高价
15.07
最低价
122,264
成交量
数据更新至: 2025-03-25
技术指标
15.10
MA5 (5日均线)
14.71
MA10 (10日均线)
14.40
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 | 15.3 | 15.3 | 15.07 | 15.17 | -1.62% | 122,264 | 185,534,471 |
| 2025-03-24 | 15.77 | 15.79 | 15.07 | 15.42 | -0.71% | 338,646 | 518,584,689 |
| 2025-03-21 | 15.03 | 15.9 | 15.02 | 15.53 | +3.95% | 499,918 | 774,625,510 |
| 2025-03-20 | 14.44 | 14.94 | 14.42 | 14.94 | +3.32% | 279,018 | 411,389,277 |
| 2025-03-19 | 14.62 | 14.62 | 14.41 | 14.46 | -1.16% | 137,953 | 199,963,733 |
| 2025-03-18 | 14.78 | 14.78 | 14.51 | 14.63 | -0.27% | 197,154 | 288,488,920 |
| 2025-03-17 | 14.56 | 15.04 | 14.5 | 14.67 | +3.02% | 377,597 | 555,555,529 |
| 2025-03-14 | 14.08 | 14.27 | 14.05 | 14.24 | +1.5% | 181,355 | 256,787,957 |
| 2025-03-13 | 14 | 14.13 | 13.93 | 14.03 | +0.29% | 105,671 | 148,218,208 |
| 2025-03-12 | 14 | 14.03 | 13.91 | 13.99 | 0% | 51,923 | 72,543,607 |
| 2025-03-11 | 13.85 | 14.01 | 13.68 | 13.99 | +0.5% | 97,374 | 135,155,065 |
| 2025-03-10 | 13.95 | 14.01 | 13.85 | 13.92 | -0.22% | 82,768 | 115,267,671 |
| 2025-03-07 | 13.95 | 14.06 | 13.9 | 13.95 | -0.07% | 86,956 | 121,665,359 |
| 2025-03-06 | 14.06 | 14.06 | 13.89 | 13.96 | -0.64% | 120,285 | 167,486,166 |
| 2025-03-05 | 14.07 | 14.1 | 13.98 | 14.05 | -0.28% | 57,726 | 80,978,760 |
| 2025-03-04 | 14.18 | 14.19 | 14.03 | 14.09 | -1.19% | 86,314 | 121,446,085 |
| 2025-03-03 | 14.54 | 14.64 | 14.23 | 14.26 | -1.25% | 157,163 | 225,874,629 |
| 2025-02-28 | 14.15 | 14.48 | 14.11 | 14.44 | +2.05% | 175,854 | 252,602,944 |
| 2025-02-27 | 14.18 | 14.19 | 14.09 | 14.15 | -0.35% | 77,794 | 109,874,716 |
| 2025-02-26 | 14.13 | 14.27 | 14.11 | 14.2 | +0.35% | 66,303 | 94,021,248 |
| 2025-02-25 | 14.19 | 14.28 | 14.13 | 14.15 | -0.56% | 53,116 | 75,367,843 |
| 2025-02-24 | 14.31 | 14.34 | 14.2 | 14.23 | -1.04% | 78,112 | 111,275,173 |
| 2025-02-21 | 14.45 | 14.46 | 14.31 | 14.38 | -0.28% | 62,509 | 89,730,007 |
| 2025-02-20 | 14.35 | 14.49 | 14.33 | 14.42 | +0.56% | 78,835 | 113,743,180 |
| 2025-02-19 | 14.31 | 14.38 | 14.15 | 14.34 | -0.07% | 80,194 | 114,178,971 |
| 2025-02-18 | 14.4 | 14.5 | 14.33 | 14.35 | -0.35% | 83,309 | 120,137,588 |
| 2025-02-17 | 14.35 | 14.41 | 14.31 | 14.4 | +0.14% | 67,530 | 96,923,247 |
| 2025-02-14 | 14.45 | 14.47 | 14.35 | 14.38 | -0.48% | 84,849 | 122,071,183 |
| 2025-02-13 | 14.51 | 14.58 | 14.43 | 14.45 | -0.82% | 97,422 | 141,098,473 |
| 2025-02-12 | 14.66 | 14.7 | 14.44 | 14.57 | -0.82% | 100,229 | 145,622,203 |
| 2025-02-11 | 14.74 | 14.75 | 14.63 | 14.69 | +0.27% | 66,335 | 97,374,660 |
| 2025-02-10 | 14.61 | 14.7 | 14.54 | 14.65 | -0.07% | 77,180 | 112,851,908 |
| 2025-02-07 | 14.54 | 14.73 | 14.49 | 14.66 | +0.62% | 85,744 | 125,429,288 |
| 2025-02-06 | 14.41 | 14.59 | 14.32 | 14.57 | +1.18% | 85,841 | 124,137,332 |
| 2025-02-05 | 14.95 | 15.04 | 14.31 | 14.4 | -4.06% | 211,822 | 306,353,902 |
| 2025-01-27 | 15.07 | 15.19 | 14.99 | 15.01 | -0.4% | 75,634 | 114,061,107 |
| 2025-01-24 | 15.08 | 15.21 | 14.94 | 15.07 | -0.07% | 82,927 | 125,214,131 |
| 2025-01-23 | 15.15 | 15.24 | 15.04 | 15.08 | +0.33% | 67,235 | 101,682,987 |
| 2025-01-22 | 15.52 | 15.53 | 14.98 | 15.03 | -2.4% | 72,801 | 110,149,014 |
| 2025-01-21 | 15.86 | 15.97 | 15.34 | 15.4 | -2.9% | 71,085 | 110,466,499 |
| 2025-01-20 | 15.85 | 16.18 | 15.77 | 15.86 | 0% | 126,540 | 202,316,202 |
| 2025-01-17 | 15.72 | 15.91 | 15.54 | 15.86 | +0.32% | 111,838 | 175,923,058 |
| 2025-01-16 | 15.75 | 15.9 | 15.65 | 15.81 | +1.41% | 93,451 | 147,471,416 |
| 2025-01-15 | 15.56 | 15.91 | 15.31 | 15.59 | +0.71% | 119,423 | 186,898,732 |
| 2025-01-14 | 14.76 | 15.48 | 14.61 | 15.48 | +4.38% | 130,761 | 199,107,954 |
| 2025-01-13 | 14.76 | 14.98 | 14.64 | 14.83 | +1.92% | 92,833 | 137,660,116 |
| 2025-01-10 | 14.81 | 14.88 | 14.52 | 14.55 | -1.76% | 65,508 | 95,768,772 |
| 2025-01-09 | 15.3 | 15.39 | 14.8 | 14.81 | -3.83% | 116,412 | 174,199,119 |
| 2025-01-08 | 15.5 | 15.77 | 15.25 | 15.4 | -1.03% | 110,800 | 171,702,635 |
| 2025-01-07 | 15.43 | 15.76 | 15.33 | 15.56 | +0.58% | 117,976 | 183,208,965 |
| 2025-01-06 | 15.6 | 15.66 | 15.21 | 15.47 | +0.26% | 147,689 | 227,664,203 |
| 2025-01-03 | 15.04 | 15.63 | 15.04 | 15.43 | +2.73% | 217,399 | 336,047,903 |
| 2025-01-02 | 15.17 | 15.4 | 14.93 | 15.02 | -1.51% | 130,221 | 197,538,856 |
| 2024-12-31 | 15.19 | 15.48 | 15.18 | 15.25 | +0.73% | 137,089 | 210,399,073 |
| 2024-12-30 | 14.88 | 15.16 | 14.84 | 15.14 | +1.88% | 88,278 | 132,948,707 |
| 2024-12-27 | 14.8 | 14.88 | 14.72 | 14.86 | +0.68% | 50,340 | 74,578,833 |
| 2024-12-26 | 14.78 | 14.83 | 14.65 | 14.76 | 0% | 51,278 | 75,701,071 |
| 2024-12-25 | 14.79 | 14.86 | 14.65 | 14.76 | +0.07% | 63,588 | 93,861,523 |
| 2024-12-24 | 14.56 | 14.78 | 14.48 | 14.75 | +1.3% | 96,284 | 141,315,613 |
| 2024-12-23 | 14.43 | 14.83 | 14.43 | 14.56 | +0.9% | 196,057 | 287,610,773 |
| 2024-12-20 | 14.62 | 14.66 | 14.38 | 14.43 | -1.3% | 102,933 | 149,334,981 |
| 2024-12-19 | 14.99 | 14.99 | 14.54 | 14.62 | -2.92% | 144,281 | 211,869,485 |
| 2024-12-18 | 14.98 | 15.15 | 14.95 | 15.06 | +0.8% | 59,045 | 89,001,564 |
| 2024-12-17 | 15.11 | 15.16 | 14.9 | 14.94 | -1.06% | 70,892 | 106,473,166 |
| 2024-12-16 | 14.9 | 15.33 | 14.9 | 15.1 | +0.8% | 91,233 | 138,403,642 |
| 2024-12-13 | 15.14 | 15.14 | 14.94 | 14.98 | -1.06% | 95,859 | 144,084,635 |
| 2024-12-12 | 15.2 | 15.2 | 15.05 | 15.14 | +0.07% | 47,930 | 72,463,750 |
| 2024-12-11 | 14.85 | 15.16 | 14.85 | 15.13 | +1.48% | 91,265 | 137,195,259 |
| 2024-12-10 | 15.24 | 15.29 | 14.87 | 14.91 | -0.2% | 124,226 | 186,790,496 |
| 2024-12-09 | 14.98 | 15.23 | 14.91 | 14.94 | -0.33% | 91,134 | 137,035,080 |
| 2024-12-06 | 14.89 | 15.04 | 14.89 | 14.99 | +0.67% | 57,917 | 86,729,220 |
| 2024-12-05 | 15.02 | 15.08 | 14.85 | 14.89 | -1.78% | 75,737 | 112,984,913 |
| 2024-12-04 | 15.01 | 15.33 | 14.96 | 15.16 | +0.73% | 83,496 | 126,656,986 |
| 2024-12-03 | 15.01 | 15.15 | 14.87 | 15.05 | +0.2% | 66,642 | 99,906,922 |
| 2024-12-02 | 14.86 | 15.02 | 14.83 | 15.02 | +1.08% | 69,647 | 103,999,539 |
| 2024-11-29 | 14.89 | 14.99 | 14.8 | 14.86 | +0.34% | 52,104 | 77,562,701 |
| 2024-11-28 | 14.95 | 14.96 | 14.77 | 14.81 | -1.07% | 50,257 | 74,623,813 |
| 2024-11-27 | 14.83 | 15 | 14.65 | 14.97 | +1.01% | 61,351 | 90,984,454 |
| 2024-11-26 | 15.15 | 15.15 | 14.8 | 14.82 | -1.59% | 52,563 | 78,333,497 |
| 2024-11-25 | 14.86 | 15.29 | 14.83 | 15.06 | +1.07% | 76,409 | 115,454,295 |
| 2024-11-22 | 15.33 | 15.44 | 14.9 | 14.9 | -3.12% | 87,762 | 133,180,052 |
| 2024-11-21 | 15.5 | 15.55 | 15.3 | 15.38 | -0.77% | 71,414 | 109,894,165 |
| 2024-11-20 | 15.52 | 15.53 | 15.36 | 15.5 | -0.13% | 72,843 | 112,443,096 |
| 2024-11-19 | 15.5 | 15.64 | 15.22 | 15.52 | +0.06% | 83,999 | 129,623,381 |
| 2024-11-18 | 15.45 | 15.85 | 15.41 | 15.51 | +0.39% | 116,649 | 182,692,449 |
| 2024-11-15 | 15.3 | 15.68 | 15.21 | 15.45 | +0.98% | 112,649 | 174,622,873 |
| 2024-11-14 | 15.53 | 15.73 | 15.27 | 15.3 | -1.61% | 105,777 | 163,755,376 |
| 2024-11-13 | 15.3 | 15.57 | 15.24 | 15.55 | +0.71% | 68,672 | 106,338,592 |
| 2024-11-12 | 15.63 | 15.8 | 15.34 | 15.44 | -1.4% | 98,785 | 154,076,399 |
| 2024-11-11 | 15.62 | 15.68 | 15.31 | 15.66 | -0.82% | 138,294 | 214,393,750 |
| 2024-11-08 | 16.15 | 16.27 | 15.75 | 15.79 | -2.23% | 145,743 | 232,891,293 |
| 2024-11-07 | 16 | 16.18 | 15.71 | 16.15 | -0.19% | 169,024 | 269,590,942 |
| 2024-11-06 | 15.7 | 16.35 | 15.7 | 16.18 | +3.12% | 217,430 | 351,293,303 |
| 2024-11-05 | 15.46 | 15.73 | 15.39 | 15.69 | +1.55% | 105,137 | 164,047,899 |
| 2024-11-04 | 15.52 | 15.58 | 15.23 | 15.45 | +0.19% | 71,612 | 110,292,442 |
| 2024-11-01 | 15.07 | 15.6 | 15.07 | 15.42 | +2.25% | 104,758 | 161,198,642 |
| 2024-10-31 | 15.16 | 15.23 | 15.05 | 15.08 | -0.33% | 62,253 | 94,080,775 |
| 2024-10-30 | 15.36 | 15.39 | 14.97 | 15.13 | -1.56% | 79,612 | 120,265,708 |
| 2024-10-29 | 15.51 | 15.87 | 15.32 | 15.37 | -1.47% | 102,806 | 159,503,619 |
| 2024-10-28 | 15.43 | 15.6 | 15.29 | 15.6 | +1.17% | 74,370 | 114,814,437 |
| 2024-10-25 | 15.37 | 15.53 | 15.3 | 15.42 | +0.19% | 41,842 | 64,561,906 |
| 2024-10-24 | 15.61 | 15.61 | 15.26 | 15.39 | -1.72% | 54,968 | 84,603,634 |
| 2024-10-23 | 15.58 | 15.76 | 15.45 | 15.66 | +1.42% | 89,133 | 139,113,643 |
| 2024-10-22 | 15.34 | 15.56 | 15.3 | 15.44 | +0.72% | 60,922 | 93,928,130 |
| 2024-10-21 | 15.45 | 15.5 | 15.14 | 15.33 | -0.71% | 72,930 | 111,561,209 |
| 2024-10-18 | 15.01 | 15.65 | 14.93 | 15.44 | +3.14% | 99,606 | 151,963,106 |
| 2024-10-17 | 15.39 | 15.46 | 14.95 | 14.97 | -1.96% | 65,941 | 100,221,721 |
| 2024-10-16 | 15.2 | 15.4 | 15.05 | 15.27 | -0.26% | 65,783 | 100,322,384 |
| 2024-10-15 | 15.79 | 15.79 | 15.28 | 15.31 | -3.47% | 96,876 | 149,928,264 |
| 2024-10-14 | 15.75 | 16.05 | 15.6 | 15.86 | +0.44% | 88,602 | 140,052,473 |
| 2024-10-11 | 16.02 | 16.23 | 15.7 | 15.79 | -1.19% | 97,168 | 154,939,943 |
| 2024-10-10 | 15.63 | 16.42 | 15.4 | 15.98 | +2.24% | 194,288 | 310,277,379 |
| 2024-10-09 | 17.08 | 17.08 | 15.63 | 15.63 | -10.02% | 250,097 | 399,618,929 |
| 2024-10-08 | 17.69 | 17.69 | 16.58 | 17.37 | +8.02% | 337,315 | 584,518,308 |
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：