股票概览
15.47
-0.83%
-0.13
15.58
开盘价
15.86
最高价
15.32
最低价
53,476
成交量
数据更新至: 2025-03-25
技术指标
15.18
MA5 (5日均线)
15.31
MA10 (10日均线)
15.01
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 | 15.58 | 15.86 | 15.32 | 15.47 | -0.83% | 53,476 | 83,076,728 |
| 2025-03-24 | 15 | 15.75 | 15 | 15.6 | +3.24% | 181,422 | 281,366,331 |
| 2025-03-21 | 14.73 | 15.18 | 14.65 | 15.11 | +2.51% | 93,018 | 139,252,432 |
| 2025-03-20 | 14.97 | 15.01 | 14.73 | 14.74 | -1.6% | 56,476 | 83,834,952 |
| 2025-03-19 | 15.3 | 15.3 | 14.94 | 14.98 | -2.09% | 55,110 | 82,845,552 |
| 2025-03-18 | 15.61 | 15.66 | 15.21 | 15.3 | -2.3% | 89,646 | 137,989,369 |
| 2025-03-17 | 15.6 | 15.83 | 15.38 | 15.66 | +1.36% | 103,488 | 161,598,200 |
| 2025-03-14 | 15.25 | 15.5 | 15.16 | 15.45 | +1.31% | 81,621 | 125,596,832 |
| 2025-03-13 | 15.56 | 15.63 | 15.1 | 15.25 | -1.99% | 81,711 | 124,849,013 |
| 2025-03-12 | 15.9 | 16.05 | 15.55 | 15.56 | -1.77% | 120,230 | 188,581,000 |
| 2025-03-11 | 15.04 | 15.87 | 15.03 | 15.84 | +3.33% | 197,273 | 306,254,710 |
| 2025-03-10 | 14.8 | 15.68 | 14.76 | 15.33 | +3.3% | 227,787 | 347,748,811 |
| 2025-03-07 | 14.37 | 15 | 14.32 | 14.84 | +3.63% | 245,828 | 362,949,539 |
| 2025-03-06 | 14.29 | 14.43 | 14.1 | 14.32 | +0.85% | 110,894 | 158,370,591 |
| 2025-03-05 | 14.28 | 14.33 | 14.11 | 14.2 | -0.77% | 48,515 | 68,888,256 |
| 2025-03-04 | 14.08 | 14.38 | 14.02 | 14.31 | +1.56% | 59,890 | 85,099,601 |
| 2025-03-03 | 14.53 | 14.54 | 13.99 | 14.09 | -2.63% | 118,520 | 168,929,728 |
| 2025-02-28 | 14.82 | 14.82 | 14.37 | 14.47 | -2.43% | 79,685 | 116,110,906 |
| 2025-02-27 | 14.85 | 14.99 | 14.72 | 14.83 | +0.07% | 112,522 | 166,909,352 |
| 2025-02-26 | 14.81 | 14.89 | 14.67 | 14.82 | +0.61% | 76,551 | 113,177,354 |
| 2025-02-25 | 14.8 | 14.91 | 14.46 | 14.73 | -1.07% | 122,733 | 180,249,397 |
| 2025-02-24 | 14.89 | 14.97 | 14.6 | 14.89 | 0% | 128,478 | 190,315,789 |
| 2025-02-21 | 14.95 | 14.99 | 14.69 | 14.89 | 0% | 132,030 | 195,805,395 |
| 2025-02-20 | 15.01 | 15.18 | 14.75 | 14.89 | -0.6% | 129,427 | 193,615,545 |
| 2025-02-19 | 15.15 | 15.19 | 14.9 | 14.98 | -1.32% | 128,595 | 193,034,823 |
| 2025-02-18 | 15.63 | 15.64 | 15.08 | 15.18 | -2.75% | 87,605 | 134,564,170 |
| 2025-02-17 | 16.15 | 16.24 | 15.53 | 15.61 | -1.2% | 138,686 | 220,675,175 |
| 2025-02-14 | 15.64 | 15.86 | 15.31 | 15.8 | +0.96% | 92,826 | 144,981,069 |
| 2025-02-13 | 15.93 | 16.03 | 15.58 | 15.65 | -1.63% | 106,493 | 168,035,536 |
| 2025-02-12 | 15.96 | 16.2 | 15.81 | 15.91 | -0.81% | 86,696 | 138,492,904 |
| 2025-02-11 | 15.94 | 16.26 | 15.81 | 16.04 | +0.31% | 98,027 | 157,299,601 |
| 2025-02-10 | 16.4 | 16.47 | 15.8 | 15.99 | -2.2% | 139,874 | 223,981,928 |
| 2025-02-07 | 16.38 | 16.46 | 16.05 | 16.35 | -0.55% | 151,820 | 246,545,283 |
| 2025-02-06 | 16.8 | 16.92 | 16.08 | 16.44 | -2.2% | 152,377 | 248,783,641 |
| 2025-02-05 | 16.28 | 17.35 | 16.28 | 16.81 | +4.28% | 271,607 | 458,493,592 |
| 2025-01-27 | 15.8 | 16.35 | 15.7 | 16.12 | +2.81% | 97,420 | 156,863,094 |
| 2025-01-24 | 15.37 | 15.77 | 15.28 | 15.68 | +2.02% | 92,354 | 143,801,473 |
| 2025-01-23 | 15.2 | 15.6 | 15.2 | 15.37 | +1.12% | 73,386 | 113,551,069 |
| 2025-01-22 | 14.95 | 15.48 | 14.81 | 15.2 | +1.47% | 73,641 | 111,683,282 |
| 2025-01-21 | 15.03 | 15.06 | 14.82 | 14.98 | 0% | 32,502 | 48,571,471 |
| 2025-01-20 | 14.67 | 15.17 | 14.67 | 14.98 | +2.74% | 64,606 | 96,605,685 |
| 2025-01-17 | 14.38 | 14.68 | 14.23 | 14.58 | +0.62% | 48,264 | 70,093,063 |
| 2025-01-16 | 14.55 | 14.85 | 14.47 | 14.49 | -0.14% | 52,496 | 76,703,449 |
| 2025-01-15 | 14.5 | 14.58 | 14.4 | 14.51 | +0.21% | 51,975 | 75,293,419 |
| 2025-01-14 | 14.24 | 14.5 | 14.15 | 14.48 | +2.04% | 63,284 | 90,871,281 |
| 2025-01-13 | 14.23 | 14.66 | 14.08 | 14.19 | -1.25% | 77,810 | 111,558,123 |
| 2025-01-10 | 14.26 | 14.46 | 14.14 | 14.37 | +0.49% | 85,918 | 123,093,083 |
| 2025-01-09 | 14.24 | 14.4 | 14.08 | 14.3 | -0.56% | 75,702 | 107,737,663 |
| 2025-01-08 | 14.16 | 14.6 | 13.99 | 14.38 | +0.7% | 85,343 | 122,325,689 |
| 2025-01-07 | 14.56 | 14.56 | 14.04 | 14.28 | -2.19% | 124,609 | 177,108,461 |
| 2025-01-06 | 14.9 | 15.18 | 14.2 | 14.6 | -2.54% | 151,848 | 221,485,274 |
| 2025-01-03 | 14.9 | 15.5 | 14.82 | 14.98 | -0.13% | 149,988 | 227,541,014 |
| 2025-01-02 | 15.1 | 15.4 | 14.79 | 15 | -0.73% | 108,005 | 162,843,845 |
| 2024-12-31 | 15.45 | 15.55 | 15.02 | 15.11 | -2.39% | 111,456 | 169,496,914 |
| 2024-12-30 | 15.35 | 15.85 | 15.13 | 15.48 | +0.65% | 122,499 | 189,569,762 |
| 2024-12-27 | 15.01 | 15.55 | 14.83 | 15.38 | +2.19% | 140,573 | 215,280,891 |
| 2024-12-26 | 14.84 | 15.34 | 14.84 | 15.05 | +0.8% | 140,288 | 212,217,680 |
| 2024-12-25 | 14.69 | 14.95 | 14.55 | 14.93 | +1.01% | 135,217 | 199,834,664 |
| 2024-12-24 | 14.58 | 15.11 | 14.48 | 14.78 | +0.75% | 149,866 | 220,857,720 |
| 2024-12-23 | 15.16 | 15.16 | 14.51 | 14.67 | -3.3% | 171,684 | 252,928,837 |
| 2024-12-20 | 15 | 15.2 | 14.76 | 15.17 | +0.4% | 154,573 | 231,594,040 |
| 2024-12-19 | 14.5 | 15.17 | 14.36 | 15.11 | +2.93% | 158,246 | 234,346,764 |
| 2024-12-18 | 14.9 | 15.03 | 14.59 | 14.68 | -0.81% | 152,964 | 226,434,963 |
| 2024-12-17 | 15.54 | 15.54 | 14.72 | 14.8 | -5.43% | 206,386 | 308,785,713 |
| 2024-12-16 | 15.8 | 15.82 | 15.2 | 15.65 | -1.26% | 193,689 | 299,855,373 |
| 2024-12-13 | 15.2 | 16.12 | 15.13 | 15.85 | +3.39% | 350,507 | 554,414,177 |
| 2024-12-12 | 15.68 | 15.68 | 15 | 15.33 | -1.35% | 216,301 | 330,463,132 |
| 2024-12-11 | 15.85 | 16.8 | 15.54 | 15.54 | -2.81% | 290,395 | 464,297,029 |
| 2024-12-10 | 16.05 | 16.4 | 15.59 | 15.99 | +1.27% | 200,624 | 321,173,212 |
| 2024-12-09 | 16.21 | 16.52 | 15.54 | 15.79 | -1.44% | 200,400 | 319,352,432 |
| 2024-12-06 | 15.1 | 16.21 | 14.82 | 16.02 | +6.87% | 276,095 | 431,895,033 |
| 2024-12-05 | 14.24 | 15.3 | 14.24 | 14.99 | +5.41% | 253,880 | 380,576,755 |
| 2024-12-04 | 14.58 | 14.59 | 14.13 | 14.22 | -3% | 138,348 | 197,292,408 |
| 2024-12-03 | 15.05 | 15.06 | 14.45 | 14.66 | -2.53% | 123,406 | 181,378,115 |
| 2024-12-02 | 15.08 | 15.24 | 14.93 | 15.04 | +0.07% | 107,403 | 161,972,567 |
| 2024-11-29 | 14.2 | 15.18 | 14.2 | 15.03 | +5.25% | 215,671 | 318,716,958 |
| 2024-11-28 | 14.51 | 14.8 | 14.23 | 14.28 | -1.99% | 140,495 | 204,026,851 |
| 2024-11-27 | 14.12 | 14.57 | 13.74 | 14.57 | +2.32% | 168,749 | 237,964,441 |
| 2024-11-26 | 14.29 | 15.24 | 14 | 14.24 | -1.39% | 198,999 | 291,507,701 |
| 2024-11-25 | 14.9 | 15.14 | 13.92 | 14.44 | -3.15% | 290,271 | 415,065,990 |
| 2024-11-22 | 15.09 | 16.2 | 14.8 | 14.91 | -0.27% | 353,243 | 549,613,436 |
| 2024-11-21 | 15.37 | 16.04 | 14.88 | 14.95 | -2.92% | 428,479 | 664,425,552 |
| 2024-11-20 | 14.57 | 15.92 | 14.57 | 15.4 | +6.43% | 365,167 | 565,439,888 |
| 2024-11-19 | 14.8 | 14.88 | 14.02 | 14.47 | -1.77% | 168,672 | 241,152,405 |
| 2024-11-18 | 15.5 | 15.68 | 14.23 | 14.73 | -4.35% | 283,710 | 417,482,543 |
| 2024-11-15 | 14.67 | 16.08 | 14.65 | 15.4 | +4.98% | 312,586 | 484,331,622 |
| 2024-11-14 | 15.4 | 15.54 | 14.62 | 14.67 | -5.66% | 231,326 | 347,359,801 |
| 2024-11-13 | 14.39 | 15.94 | 14.38 | 15.55 | +7.32% | 424,613 | 657,690,944 |
| 2024-11-12 | 14.68 | 15.09 | 14.3 | 14.49 | -1.36% | 129,244 | 191,519,305 |
| 2024-11-11 | 14.28 | 14.93 | 14.27 | 14.69 | +2.08% | 157,087 | 230,734,155 |
| 2024-11-08 | 14.25 | 14.69 | 14.2 | 14.39 | +1.91% | 140,668 | 203,546,477 |
| 2024-11-07 | 13.94 | 14.13 | 13.8 | 14.12 | +0.86% | 71,207 | 99,726,725 |
| 2024-11-06 | 14.14 | 14.28 | 13.91 | 14 | -0.99% | 103,729 | 145,979,667 |
| 2024-11-05 | 13.94 | 14.3 | 13.72 | 14.14 | +1.43% | 100,643 | 141,832,846 |
| 2024-11-04 | 13.69 | 14.02 | 13.69 | 13.94 | +1.9% | 59,489 | 82,674,558 |
| 2024-11-01 | 13.81 | 14.08 | 13.63 | 13.68 | -1.72% | 98,200 | 135,665,229 |
| 2024-10-31 | 14.06 | 14.09 | 13.65 | 13.92 | -1% | 107,523 | 149,234,632 |
| 2024-10-30 | 14.3 | 14.7 | 13.8 | 14.06 | -1.13% | 133,137 | 189,027,021 |
| 2024-10-29 | 14.96 | 15.21 | 14.17 | 14.22 | -4.05% | 119,932 | 174,259,888 |
| 2024-10-28 | 14.53 | 14.98 | 14.41 | 14.82 | +2% | 103,684 | 153,129,074 |
| 2024-10-25 | 14.45 | 14.65 | 14.2 | 14.53 | +0.9% | 102,966 | 148,353,844 |
| 2024-10-24 | 14.26 | 14.48 | 14.1 | 14.4 | +0.07% | 63,490 | 90,846,502 |
| 2024-10-23 | 14.7 | 14.87 | 14.28 | 14.39 | -2.11% | 141,842 | 206,594,412 |
| 2024-10-22 | 14.28 | 15.1 | 14.28 | 14.7 | +1.87% | 212,501 | 314,698,559 |
| 2024-10-21 | 14.18 | 14.8 | 14.02 | 14.43 | +2.34% | 179,335 | 260,120,814 |
| 2024-10-18 | 13.93 | 14.32 | 13.63 | 14.1 | +2.4% | 141,158 | 198,145,542 |
| 2024-10-17 | 13.95 | 14.12 | 13.7 | 13.77 | -1.43% | 77,987 | 108,047,714 |
| 2024-10-16 | 13.51 | 14.2 | 13.5 | 13.97 | +1.23% | 96,767 | 135,162,456 |
| 2024-10-15 | 13.62 | 14.32 | 13.45 | 13.8 | +0.58% | 146,700 | 205,322,154 |
| 2024-10-14 | 13.48 | 13.74 | 13.15 | 13.72 | +3.55% | 88,108 | 119,039,079 |
| 2024-10-11 | 14.01 | 14.12 | 13.12 | 13.25 | -7.34% | 150,948 | 204,301,722 |
| 2024-10-10 | 13.55 | 14.64 | 13.53 | 14.3 | +4.08% | 197,282 | 279,729,489 |
| 2024-10-09 | 14.8 | 14.8 | 13.74 | 13.74 | -10.02% | 169,384 | 238,653,132 |
| 2024-10-08 | 16.11 | 16.15 | 14.2 | 15.27 | +4.02% | 360,606 | 541,877,767 |
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：