股票概览
15.56
+0.71%
+0.11
15.45
开盘价
15.73
最高价
15.41
最低价
41,922
成交量
数据更新至: 2025-03-25
技术指标
15.80
MA5 (5日均线)
16.07
MA10 (10日均线)
16.32
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 | 15.45 | 15.73 | 15.41 | 15.56 | +0.71% | 41,922 | 65,315,747 |
| 2025-03-24 | 15.71 | 15.75 | 15.15 | 15.45 | -1.59% | 76,188 | 117,562,957 |
| 2025-03-21 | 16 | 16.17 | 15.69 | 15.7 | -2.24% | 90,166 | 143,228,765 |
| 2025-03-20 | 16.25 | 16.27 | 16.05 | 16.06 | -1.05% | 80,492 | 129,963,941 |
| 2025-03-19 | 16.34 | 16.56 | 16.09 | 16.23 | -1.16% | 99,384 | 161,576,761 |
| 2025-03-18 | 16.46 | 16.5 | 16.29 | 16.42 | +0.37% | 67,098 | 109,900,509 |
| 2025-03-17 | 16.5 | 16.75 | 16.31 | 16.36 | -0.24% | 89,421 | 147,522,612 |
| 2025-03-14 | 16.14 | 16.58 | 15.96 | 16.4 | +1.67% | 132,479 | 217,025,690 |
| 2025-03-13 | 16.31 | 16.38 | 16.02 | 16.13 | -1.41% | 89,701 | 144,878,033 |
| 2025-03-12 | 16.38 | 16.58 | 16.23 | 16.36 | -0.49% | 100,601 | 165,153,838 |
| 2025-03-11 | 16.3 | 16.47 | 16.1 | 16.44 | -0.24% | 90,400 | 147,079,516 |
| 2025-03-10 | 16.28 | 16.79 | 16.23 | 16.48 | +1.42% | 100,615 | 166,188,440 |
| 2025-03-07 | 16.34 | 16.55 | 16.02 | 16.25 | -1.22% | 80,927 | 131,207,485 |
| 2025-03-06 | 16.19 | 16.58 | 16.12 | 16.45 | +2.3% | 95,262 | 155,737,338 |
| 2025-03-05 | 16.5 | 16.5 | 15.93 | 16.08 | -2.84% | 99,942 | 160,741,698 |
| 2025-03-04 | 16.5 | 16.61 | 16.22 | 16.55 | -0.18% | 84,053 | 138,055,903 |
| 2025-03-03 | 16.4 | 17.09 | 16.36 | 16.58 | +1.47% | 136,711 | 229,564,539 |
| 2025-02-28 | 17 | 17.19 | 16.29 | 16.34 | -4.11% | 111,048 | 185,476,494 |
| 2025-02-27 | 17.5 | 17.51 | 16.84 | 17.04 | -3.18% | 140,620 | 240,697,321 |
| 2025-02-26 | 17.05 | 17.65 | 17.05 | 17.6 | +3.17% | 153,231 | 266,077,455 |
| 2025-02-25 | 16.71 | 17.2 | 16.65 | 17.06 | +0.83% | 142,660 | 243,118,139 |
| 2025-02-24 | 16.6 | 17.12 | 16.41 | 16.92 | +1.74% | 146,317 | 245,701,373 |
| 2025-02-21 | 16.36 | 16.64 | 16.09 | 16.63 | +1.53% | 95,771 | 157,278,798 |
| 2025-02-20 | 16.66 | 16.78 | 16.24 | 16.38 | -1.68% | 77,389 | 126,774,752 |
| 2025-02-19 | 16.1 | 16.76 | 16.01 | 16.66 | +3.03% | 99,641 | 164,148,757 |
| 2025-02-18 | 16.74 | 16.94 | 16.12 | 16.17 | -3.06% | 105,736 | 174,859,961 |
| 2025-02-17 | 16.59 | 16.84 | 16.48 | 16.68 | +0.3% | 78,371 | 130,640,515 |
| 2025-02-14 | 16.71 | 16.94 | 16.53 | 16.63 | 0% | 71,590 | 119,899,943 |
| 2025-02-13 | 16.81 | 17.02 | 16.61 | 16.63 | -1.36% | 64,554 | 108,398,852 |
| 2025-02-12 | 16.61 | 16.88 | 16.42 | 16.86 | +0.9% | 84,648 | 140,787,714 |
| 2025-02-11 | 17.1 | 17.14 | 16.58 | 16.71 | -2.22% | 96,538 | 161,333,219 |
| 2025-02-10 | 17.01 | 17.12 | 16.78 | 17.09 | +0.18% | 114,728 | 194,564,257 |
| 2025-02-07 | 16.25 | 17.33 | 16.21 | 17.06 | +4.47% | 197,345 | 333,751,442 |
| 2025-02-06 | 15.7 | 16.36 | 15.56 | 16.33 | +3.22% | 104,205 | 167,431,654 |
| 2025-02-05 | 15.58 | 16.16 | 15.38 | 15.82 | +2.53% | 85,316 | 134,614,995 |
| 2025-01-27 | 15.81 | 16.14 | 15.37 | 15.43 | -2.53% | 86,476 | 135,276,800 |
| 2025-01-24 | 15.08 | 15.98 | 15.03 | 15.83 | +4.49% | 134,036 | 209,915,741 |
| 2025-01-23 | 15.33 | 15.66 | 15.15 | 15.15 | -0.39% | 88,504 | 136,194,407 |
| 2025-01-22 | 15.47 | 15.5 | 15.03 | 15.21 | -2.37% | 77,699 | 117,880,494 |
| 2025-01-21 | 16.18 | 16.2 | 15.51 | 15.58 | -3.35% | 84,706 | 133,053,617 |
| 2025-01-20 | 16.08 | 16.25 | 15.8 | 16.12 | +0.31% | 108,620 | 174,827,593 |
| 2025-01-17 | 16.07 | 16.39 | 15.81 | 16.07 | -0.74% | 94,412 | 151,228,495 |
| 2025-01-16 | 15.72 | 16.49 | 15.71 | 16.19 | +2.02% | 141,842 | 228,916,789 |
| 2025-01-15 | 15.63 | 16.44 | 15.36 | 15.87 | +1.54% | 162,580 | 257,909,151 |
| 2025-01-14 | 14.9 | 15.63 | 14.8 | 15.63 | +4.9% | 100,660 | 153,936,322 |
| 2025-01-13 | 14.7 | 14.94 | 14.46 | 14.9 | +0.74% | 75,369 | 111,282,796 |
| 2025-01-10 | 15.53 | 15.66 | 14.78 | 14.79 | -4.95% | 101,682 | 154,022,937 |
| 2025-01-09 | 15.38 | 16.1 | 15.38 | 15.56 | +0.26% | 101,573 | 160,061,757 |
| 2025-01-08 | 15.45 | 15.66 | 15.04 | 15.52 | -0.19% | 92,127 | 141,756,028 |
| 2025-01-07 | 15.44 | 15.55 | 15.28 | 15.55 | +0.06% | 60,071 | 92,674,111 |
| 2025-01-06 | 15.24 | 15.76 | 15.16 | 15.54 | +1.17% | 99,407 | 153,937,548 |
| 2025-01-03 | 16 | 16.19 | 15.28 | 15.36 | -3.7% | 104,344 | 163,607,007 |
| 2025-01-02 | 16.25 | 16.43 | 15.77 | 15.95 | -1.85% | 126,932 | 204,700,507 |
| 2024-12-31 | 17.23 | 17.34 | 16.23 | 16.25 | -5.19% | 124,846 | 207,732,936 |
| 2024-12-30 | 17.01 | 17.37 | 16.66 | 17.14 | +0.88% | 122,811 | 208,188,372 |
| 2024-12-27 | 16.98 | 17.31 | 16.7 | 16.99 | -0.18% | 89,666 | 153,472,345 |
| 2024-12-26 | 17.35 | 17.43 | 17.01 | 17.02 | -1.62% | 93,978 | 161,281,052 |
| 2024-12-25 | 17.79 | 17.79 | 17.09 | 17.3 | -1.59% | 99,728 | 172,958,540 |
| 2024-12-24 | 17.07 | 17.7 | 17.03 | 17.58 | +3.23% | 131,890 | 230,387,326 |
| 2024-12-23 | 17.34 | 17.55 | 16.91 | 17.03 | -1.96% | 115,625 | 199,236,293 |
| 2024-12-20 | 17.29 | 17.45 | 17.15 | 17.37 | +0.46% | 82,795 | 143,319,691 |
| 2024-12-19 | 17.28 | 17.45 | 17.12 | 17.29 | -1.09% | 98,510 | 170,141,773 |
| 2024-12-18 | 17.67 | 17.76 | 17.42 | 17.48 | -0.63% | 80,751 | 141,832,571 |
| 2024-12-17 | 18.06 | 18.1 | 17.51 | 17.59 | -2.55% | 104,148 | 184,498,952 |
| 2024-12-16 | 18.51 | 18.66 | 18 | 18.05 | -3.27% | 131,853 | 240,220,248 |
| 2024-12-13 | 18.96 | 19.14 | 18.6 | 18.66 | -2.41% | 169,366 | 317,865,261 |
| 2024-12-12 | 19 | 19.35 | 18.84 | 19.12 | +0.74% | 171,106 | 327,062,346 |
| 2024-12-11 | 18.42 | 19.06 | 18.42 | 18.98 | +2.04% | 173,138 | 327,215,010 |
| 2024-12-10 | 19.01 | 19.1 | 18.55 | 18.6 | +0.43% | 183,826 | 344,969,821 |
| 2024-12-09 | 18.75 | 18.86 | 18.3 | 18.52 | -1.28% | 210,859 | 391,691,725 |
| 2024-12-06 | 19.51 | 19.51 | 18.33 | 18.76 | -4.14% | 333,490 | 623,219,820 |
| 2024-12-05 | 19.56 | 19.7 | 19.3 | 19.57 | +0.57% | 129,486 | 252,305,910 |
| 2024-12-04 | 20.11 | 20.27 | 19.32 | 19.46 | -3.66% | 188,957 | 372,006,805 |
| 2024-12-03 | 21.06 | 21.3 | 19.95 | 20.2 | -4.08% | 189,126 | 385,876,172 |
| 2024-12-02 | 20.8 | 21.12 | 20.11 | 21.06 | -0.8% | 176,778 | 365,795,239 |
| 2024-11-29 | 20.6 | 21.33 | 20.3 | 21.23 | +3.06% | 178,434 | 373,259,439 |
| 2024-11-28 | 20.39 | 21.55 | 20.24 | 20.6 | +0.83% | 185,281 | 389,343,942 |
| 2024-11-27 | 20.4 | 20.66 | 19.8 | 20.43 | -0.24% | 123,470 | 248,205,813 |
| 2024-11-26 | 20.2 | 21.5 | 20 | 20.48 | +2.35% | 224,430 | 467,949,096 |
| 2024-11-25 | 19.31 | 20.08 | 19.22 | 20.01 | +3.63% | 139,357 | 272,967,034 |
| 2024-11-22 | 20.71 | 20.74 | 19.28 | 19.31 | -6.89% | 187,459 | 374,295,311 |
| 2024-11-21 | 21.51 | 21.7 | 20.44 | 20.74 | -0.19% | 177,005 | 368,244,579 |
| 2024-11-20 | 20.64 | 21.04 | 20.32 | 20.78 | +1.37% | 185,395 | 383,918,858 |
| 2024-11-19 | 20.09 | 21.08 | 19.94 | 20.5 | +2.81% | 196,862 | 403,056,653 |
| 2024-11-18 | 20.45 | 20.87 | 19.8 | 19.94 | -2.68% | 188,313 | 381,503,075 |
| 2024-11-15 | 21.9 | 22.01 | 20.42 | 20.49 | -7.16% | 200,556 | 425,334,932 |
| 2024-11-14 | 23.46 | 23.67 | 22 | 22.07 | -5.92% | 180,429 | 408,589,098 |
| 2024-11-13 | 23.6 | 24.08 | 22.64 | 23.46 | -1.26% | 226,614 | 525,565,927 |
| 2024-11-12 | 24.5 | 25 | 23.55 | 23.76 | -3.14% | 232,046 | 560,860,810 |
| 2024-11-11 | 24.1 | 25 | 23.8 | 24.53 | +0.7% | 320,221 | 781,239,788 |
| 2024-11-08 | 22.94 | 25.19 | 22.94 | 24.36 | +6.38% | 479,396 | 1,170,830,635 |
| 2024-11-07 | 22.66 | 23.18 | 21.8 | 22.9 | -3.21% | 283,440 | 640,825,603 |
| 2024-11-06 | 24.35 | 25.01 | 23.2 | 23.66 | -4.79% | 452,377 | 1,090,407,435 |
| 2024-11-05 | 24.52 | 25.82 | 23.8 | 24.85 | +0.4% | 600,737 | 1,491,433,992 |
| 2024-11-04 | 22.33 | 24.75 | 21.61 | 24.75 | +10% | 642,391 | 1,513,772,674 |
| 2024-11-01 | 26.2 | 26.22 | 22.39 | 22.5 | -5.62% | 870,068 | 2,141,220,260 |
| 2024-10-31 | 22.98 | 23.84 | 22.5 | 23.84 | +10.01% | 308,429 | 718,443,012 |
| 2024-10-30 | 19.5 | 21.67 | 19 | 21.67 | +10% | 640,289 | 1,326,066,798 |
| 2024-10-29 | 18.5 | 19.86 | 18.5 | 19.7 | +9.14% | 739,651 | 1,444,602,685 |
| 2024-10-28 | 17.97 | 18.25 | 17.21 | 18.05 | +5.25% | 656,925 | 1,167,243,010 |
| 2024-10-25 | 15.6 | 17.15 | 15.6 | 17.15 | +10.01% | 203,149 | 341,071,349 |
| 2024-10-24 | 16.05 | 16.15 | 15.55 | 15.59 | -3.71% | 221,302 | 349,071,347 |
| 2024-10-23 | 15.51 | 16.8 | 15.3 | 16.19 | +4.59% | 375,587 | 603,913,726 |
| 2024-10-22 | 14.92 | 15.55 | 14.61 | 15.48 | +3.27% | 263,937 | 397,478,229 |
| 2024-10-21 | 14.77 | 15.59 | 14.77 | 14.99 | +2.25% | 309,791 | 470,025,550 |
| 2024-10-18 | 14.17 | 15.1 | 14.11 | 14.66 | +2.88% | 236,922 | 346,136,055 |
| 2024-10-17 | 14.75 | 14.89 | 14.22 | 14.25 | -2.86% | 170,257 | 246,957,155 |
| 2024-10-16 | 14.8 | 14.97 | 14.49 | 14.67 | -2.13% | 145,517 | 214,112,079 |
| 2024-10-15 | 15.36 | 15.66 | 14.95 | 14.99 | -3.17% | 153,014 | 234,096,698 |
| 2024-10-14 | 15.36 | 15.66 | 15 | 15.48 | +1.04% | 144,632 | 222,154,404 |
| 2024-10-11 | 16.32 | 16.35 | 15.06 | 15.32 | -6.07% | 193,919 | 301,310,076 |
| 2024-10-10 | 16.62 | 17.27 | 16.22 | 16.31 | -1.92% | 192,423 | 321,169,945 |
| 2024-10-09 | 18.02 | 18.05 | 16.6 | 16.63 | -8.27% | 263,461 | 456,606,009 |
| 2024-10-08 | 18.66 | 18.66 | 17.19 | 18.13 | +6.9% | 389,398 | 702,797,712 |
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：