股票概览
15.43
-5.68%
-0.93
16
开盘价
16.21
最高价
15.39
最低价
51,208
成交量
数据更新至: 2025-03-25
技术指标
17.14
MA5 (5日均线)
16.84
MA10 (10日均线)
16.22
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 | 16 | 16.21 | 15.39 | 15.43 | -5.68% | 51,208 | 80,590,151 |
| 2025-03-24 | 17.99 | 17.99 | 16.36 | 16.36 | -10.01% | 78,996 | 132,166,889 |
| 2025-03-21 | 17.89 | 18.26 | 17.32 | 18.18 | +1% | 70,610 | 125,552,466 |
| 2025-03-20 | 17.72 | 18.48 | 17.42 | 18 | +1.41% | 82,268 | 148,403,294 |
| 2025-03-19 | 17.4 | 17.8 | 17.16 | 17.75 | +1.49% | 79,154 | 138,900,730 |
| 2025-03-18 | 17.39 | 17.71 | 17.01 | 17.49 | +0.58% | 115,138 | 200,044,766 |
| 2025-03-17 | 16.03 | 17.39 | 16.03 | 17.39 | +9.99% | 86,113 | 147,187,554 |
| 2025-03-14 | 15.68 | 15.95 | 15.55 | 15.81 | +1.02% | 28,015 | 44,256,823 |
| 2025-03-13 | 16.33 | 16.33 | 15.5 | 15.65 | -4.16% | 47,024 | 74,222,516 |
| 2025-03-12 | 15.85 | 16.45 | 15.8 | 16.33 | +2.7% | 57,580 | 92,965,048 |
| 2025-03-11 | 15.93 | 16.12 | 15.47 | 15.9 | -1.55% | 44,684 | 70,482,615 |
| 2025-03-10 | 15.78 | 16.17 | 15.5 | 16.15 | +2.22% | 47,062 | 74,683,109 |
| 2025-03-07 | 16 | 16.57 | 15.76 | 15.8 | -1.19% | 62,994 | 101,207,289 |
| 2025-03-06 | 15.39 | 16.15 | 15.32 | 15.99 | +3.36% | 78,170 | 123,979,329 |
| 2025-03-05 | 15.7 | 15.77 | 15.1 | 15.47 | -1.21% | 56,245 | 86,419,463 |
| 2025-03-04 | 15.7 | 15.99 | 15.33 | 15.66 | -2.13% | 68,240 | 106,494,993 |
| 2025-03-03 | 15.64 | 16.29 | 15.28 | 16 | +3.03% | 104,168 | 165,562,597 |
| 2025-02-28 | 15.49 | 16.19 | 15.26 | 15.53 | +0.26% | 152,597 | 239,911,927 |
| 2025-02-27 | 14.14 | 15.49 | 14.07 | 15.49 | +10.01% | 95,245 | 143,119,972 |
| 2025-02-26 | 14.05 | 14.36 | 14.04 | 14.08 | +0.86% | 36,068 | 51,126,882 |
| 2025-02-25 | 14.2 | 14.39 | 13.87 | 13.96 | -2.92% | 52,168 | 73,687,966 |
| 2025-02-24 | 14.32 | 14.62 | 14.2 | 14.38 | +0.42% | 49,151 | 70,705,840 |
| 2025-02-21 | 14.78 | 14.96 | 14.01 | 14.32 | -4.02% | 88,450 | 126,856,130 |
| 2025-02-20 | 14.17 | 15.14 | 14.12 | 14.92 | +4.56% | 83,900 | 123,500,123 |
| 2025-02-19 | 13.85 | 14.3 | 13.74 | 14.27 | +2% | 48,761 | 68,825,590 |
| 2025-02-18 | 13.7 | 14.4 | 13.7 | 13.99 | +0.65% | 57,282 | 80,898,940 |
| 2025-02-17 | 13.54 | 14.02 | 13.36 | 13.9 | +2.58% | 50,109 | 68,925,043 |
| 2025-02-14 | 13.7 | 13.9 | 13.4 | 13.55 | -1.31% | 46,422 | 62,963,537 |
| 2025-02-13 | 14.01 | 14.35 | 13.72 | 13.73 | -1.51% | 52,310 | 73,503,529 |
| 2025-02-12 | 13.55 | 14.2 | 13.4 | 13.94 | +2.42% | 65,761 | 90,559,005 |
| 2025-02-11 | 13.65 | 13.7 | 13.43 | 13.61 | -0.15% | 24,418 | 33,120,090 |
| 2025-02-10 | 13.43 | 13.63 | 13.31 | 13.63 | +1.41% | 38,599 | 52,036,789 |
| 2025-02-07 | 13.37 | 13.8 | 13.21 | 13.44 | +0.37% | 69,513 | 94,202,307 |
| 2025-02-06 | 13.56 | 13.87 | 13.17 | 13.39 | -2.19% | 75,589 | 101,751,557 |
| 2025-02-05 | 13.16 | 14.12 | 13.02 | 13.69 | +5.07% | 62,398 | 85,464,100 |
| 2025-01-27 | 13.2 | 13.36 | 12.92 | 13.03 | -0.61% | 22,670 | 29,673,967 |
| 2025-01-24 | 12.68 | 13.14 | 12.58 | 13.11 | +2.66% | 32,361 | 41,819,506 |
| 2025-01-23 | 13.1 | 13.4 | 12.76 | 12.77 | -2.52% | 44,203 | 57,649,182 |
| 2025-01-22 | 13.3 | 13.34 | 12.9 | 13.1 | -2.6% | 45,253 | 59,283,750 |
| 2025-01-21 | 13.67 | 13.79 | 13.09 | 13.45 | -1.97% | 67,607 | 90,691,899 |
| 2025-01-20 | 13.03 | 13.99 | 12.9 | 13.72 | +6.94% | 79,750 | 108,443,400 |
| 2025-01-17 | 13.03 | 13.29 | 12.82 | 12.83 | -1.61% | 42,342 | 54,796,160 |
| 2025-01-16 | 12.99 | 13.5 | 12.94 | 13.04 | -1.88% | 49,492 | 65,248,962 |
| 2025-01-15 | 13.35 | 13.56 | 13.1 | 13.29 | 0% | 55,952 | 74,706,937 |
| 2025-01-14 | 12.8 | 13.56 | 12.8 | 13.29 | +5.48% | 82,617 | 109,175,425 |
| 2025-01-13 | 12.18 | 13.33 | 11.84 | 12.6 | +3.45% | 74,138 | 93,672,583 |
| 2025-01-10 | 12.58 | 12.79 | 12.18 | 12.18 | -3.56% | 38,305 | 47,908,020 |
| 2025-01-09 | 12.4 | 12.87 | 12.32 | 12.63 | +0.4% | 42,909 | 53,911,176 |
| 2025-01-08 | 12.31 | 12.6 | 12.02 | 12.58 | +1.94% | 47,096 | 58,223,751 |
| 2025-01-07 | 12.18 | 12.38 | 12.1 | 12.34 | +0.82% | 33,342 | 40,862,427 |
| 2025-01-06 | 12.21 | 12.5 | 11.49 | 12.24 | +0.16% | 44,978 | 54,528,783 |
| 2025-01-03 | 13.11 | 13.35 | 12.2 | 12.22 | -7% | 54,412 | 68,655,672 |
| 2025-01-02 | 13.48 | 13.58 | 13.05 | 13.14 | -2.3% | 39,792 | 53,004,648 |
| 2024-12-31 | 13.64 | 13.91 | 13.43 | 13.45 | -1.97% | 30,084 | 40,960,058 |
| 2024-12-30 | 13.88 | 14 | 13.5 | 13.72 | -2.14% | 57,925 | 79,318,830 |
| 2024-12-27 | 13.93 | 15.04 | 13.93 | 14.02 | +1.74% | 109,093 | 157,909,556 |
| 2024-12-26 | 14.05 | 14.27 | 13.66 | 13.78 | -1.36% | 43,416 | 60,323,954 |
| 2024-12-25 | 14.61 | 14.75 | 13.85 | 13.97 | -5.35% | 55,768 | 78,389,320 |
| 2024-12-24 | 14.61 | 14.99 | 14.44 | 14.76 | +1.1% | 31,428 | 46,248,558 |
| 2024-12-23 | 15.38 | 15.75 | 14.54 | 14.6 | -6.29% | 41,713 | 62,080,125 |
| 2024-12-20 | 15.39 | 15.8 | 15.31 | 15.58 | +1.23% | 34,184 | 53,435,549 |
| 2024-12-19 | 15.24 | 15.58 | 14.75 | 15.39 | -0.58% | 56,866 | 85,995,234 |
| 2024-12-18 | 15.3 | 15.58 | 14.88 | 15.48 | +0.91% | 37,443 | 57,314,164 |
| 2024-12-17 | 15.88 | 16.11 | 15.29 | 15.34 | -4.13% | 54,516 | 85,339,326 |
| 2024-12-16 | 16.03 | 16.45 | 15.7 | 16 | -1.17% | 69,851 | 111,582,356 |
| 2024-12-13 | 16.85 | 17.03 | 16.15 | 16.19 | -5.04% | 81,436 | 133,598,787 |
| 2024-12-12 | 16.66 | 17.3 | 16.12 | 17.05 | +0.47% | 108,266 | 179,733,988 |
| 2024-12-11 | 17.74 | 17.98 | 16.63 | 16.97 | -2.53% | 107,839 | 186,770,445 |
| 2024-12-10 | 16.99 | 17.69 | 16.6 | 17.41 | +4.94% | 122,546 | 210,087,166 |
| 2024-12-09 | 16.92 | 17.4 | 16.32 | 16.59 | -2.3% | 95,897 | 161,311,468 |
| 2024-12-06 | 17.12 | 17.5 | 16.65 | 16.98 | -0.41% | 95,322 | 162,371,474 |
| 2024-12-05 | 17.13 | 17.26 | 16.53 | 17.05 | -1.45% | 132,401 | 223,164,455 |
| 2024-12-04 | 17.96 | 18.23 | 17 | 17.3 | -4.95% | 109,359 | 191,950,943 |
| 2024-12-03 | 18.6 | 18.93 | 17.9 | 18.2 | -5.94% | 153,629 | 281,989,994 |
| 2024-12-02 | 18.33 | 20.67 | 18.13 | 19.35 | +2.49% | 288,331 | 552,672,121 |
| 2024-11-29 | 16.82 | 18.88 | 16.82 | 18.88 | +10.02% | 290,580 | 535,102,603 |
| 2024-11-28 | 16.45 | 17.99 | 16.45 | 17.16 | +4.95% | 133,647 | 235,269,868 |
| 2024-11-27 | 16.55 | 16.76 | 15.29 | 16.35 | -1.51% | 183,470 | 293,975,314 |
| 2024-11-26 | 19 | 19 | 16.56 | 16.6 | -8.84% | 212,139 | 371,973,396 |
| 2024-11-25 | 17.35 | 18.21 | 17.32 | 18.21 | +10.03% | 59,309 | 106,494,498 |
| 2024-11-22 | 16.47 | 17.47 | 15.44 | 16.55 | +2.29% | 266,931 | 442,692,787 |
| 2024-11-21 | 16 | 17.68 | 15.25 | 16.18 | +0.68% | 295,952 | 477,977,159 |
| 2024-11-20 | 14.48 | 16.07 | 14.48 | 16.07 | +9.99% | 211,261 | 328,285,850 |
| 2024-11-19 | 13.9 | 14.68 | 13.67 | 14.61 | +4.36% | 114,216 | 161,366,071 |
| 2024-11-18 | 14.39 | 14.66 | 13.6 | 14 | +0.57% | 113,827 | 160,362,196 |
| 2024-11-15 | 14.2 | 14.79 | 13.8 | 13.92 | -2.25% | 124,972 | 178,781,067 |
| 2024-11-14 | 14.88 | 15.11 | 14.18 | 14.24 | -5.07% | 116,009 | 169,203,376 |
| 2024-11-13 | 15.53 | 15.77 | 14.37 | 15 | -1.32% | 158,049 | 236,013,025 |
| 2024-11-12 | 15.51 | 16.63 | 15.09 | 15.2 | -7.49% | 240,395 | 378,968,883 |
| 2024-11-11 | 16.43 | 16.79 | 16.43 | 16.43 | -9.97% | 64,817 | 106,572,125 |
| 2024-11-08 | 20.52 | 20.52 | 17.46 | 18.25 | -2.14% | 401,670 | 761,451,793 |
| 2024-11-07 | 18.65 | 18.65 | 18.65 | 18.65 | +10.03% | 4,274 | 7,970,637 |
| 2024-11-06 | 16.95 | 16.95 | 16.95 | 16.95 | +9.99% | 7,535 | 12,771,825 |
| 2024-11-05 | 15.41 | 15.41 | 15.41 | 15.41 | +9.99% | 1,200 | 1,849,200 |
| 2024-11-04 | 14.01 | 14.01 | 14.01 | 14.01 | +9.97% | 2,161 | 3,027,561 |
| 2024-11-01 | 12.74 | 12.74 | 12.74 | 12.74 | +10.02% | 2,773 | 3,532,802 |
| 2024-10-17 | 10.5 | 11.58 | 10.5 | 11.58 | +9.97% | 118,646 | 133,227,229 |
| 2024-10-16 | 10.41 | 10.75 | 10.32 | 10.53 | +0.1% | 75,161 | 78,956,012 |
| 2024-10-15 | 10 | 11.1 | 10 | 10.52 | +3.85% | 135,637 | 144,120,307 |
| 2024-10-14 | 9.44 | 10.13 | 9.26 | 10.13 | +9.99% | 82,012 | 81,092,995 |
| 2024-10-11 | 9.5 | 9.66 | 9.1 | 9.21 | -3.46% | 50,549 | 47,397,499 |
| 2024-10-10 | 9.77 | 10.06 | 9.38 | 9.54 | -2.95% | 66,672 | 64,338,384 |
| 2024-10-09 | 10.6 | 10.6 | 9.83 | 9.83 | -9.98% | 79,004 | 80,076,087 |
| 2024-10-08 | 11.76 | 11.76 | 10.31 | 10.92 | +2.06% | 154,294 | 169,599,970 |
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：