股票概览
15.65
+3.03%
+0.46
15.2
开盘价
15.75
最高价
15.12
最低价
73,940
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.29
MA10 (10日均线)
15.06
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 | 15.2 | 15.75 | 15.12 | 15.65 | +3.03% | 73,940 | 114,199,165 |
| 2025-03-24 | 15.19 | 15.42 | 15.01 | 15.19 | -0.07% | 49,337 | 74,747,278 |
| 2025-03-21 | 15.4 | 15.48 | 14.99 | 15.2 | -1.23% | 68,743 | 104,306,358 |
| 2025-03-20 | 15.28 | 15.59 | 15.15 | 15.39 | +0.2% | 78,280 | 120,742,616 |
| 2025-03-19 | 15.2 | 15.5 | 15.15 | 15.36 | +0.46% | 69,911 | 106,978,774 |
| 2025-03-18 | 15.32 | 15.4 | 15.1 | 15.29 | -0.07% | 70,805 | 107,898,482 |
| 2025-03-17 | 15.45 | 15.55 | 15.26 | 15.3 | -0.71% | 78,810 | 121,227,192 |
| 2025-03-14 | 15.15 | 15.49 | 15.03 | 15.41 | +1.85% | 102,037 | 156,015,708 |
| 2025-03-13 | 15.09 | 15.2 | 14.97 | 15.13 | +1% | 65,194 | 98,374,427 |
| 2025-03-12 | 15.05 | 15.1 | 14.9 | 14.98 | +0.13% | 60,475 | 90,787,827 |
| 2025-03-11 | 14.9 | 15.05 | 14.78 | 14.96 | -1.45% | 60,009 | 89,375,044 |
| 2025-03-10 | 14.58 | 15.27 | 14.54 | 15.18 | +4.69% | 128,329 | 192,597,006 |
| 2025-03-07 | 14.75 | 14.82 | 14.45 | 14.5 | -2.03% | 63,966 | 93,076,510 |
| 2025-03-06 | 14.68 | 14.86 | 14.63 | 14.8 | +1.02% | 39,817 | 58,670,364 |
| 2025-03-05 | 14.8 | 14.81 | 14.5 | 14.65 | -0.95% | 42,689 | 62,406,532 |
| 2025-03-04 | 14.72 | 14.92 | 14.66 | 14.79 | 0% | 41,608 | 61,544,261 |
| 2025-03-03 | 14.75 | 15 | 14.64 | 14.79 | +1.23% | 55,259 | 81,939,683 |
| 2025-02-28 | 15.05 | 15.09 | 14.56 | 14.61 | -3.05% | 56,617 | 83,719,962 |
| 2025-02-27 | 14.88 | 15.08 | 14.78 | 15.07 | +1.28% | 73,121 | 109,186,720 |
| 2025-02-26 | 14.96 | 15.02 | 14.77 | 14.88 | -0.47% | 51,777 | 76,858,575 |
| 2025-02-25 | 15.25 | 15.36 | 14.87 | 14.95 | -2.92% | 66,208 | 99,952,211 |
| 2025-02-24 | 15.06 | 15.57 | 15.06 | 15.4 | +1.45% | 87,080 | 133,272,104 |
| 2025-02-21 | 15.35 | 15.58 | 15.08 | 15.18 | -1.87% | 73,456 | 111,708,057 |
| 2025-02-20 | 15.05 | 16.12 | 14.87 | 15.47 | +2.65% | 148,955 | 233,474,895 |
| 2025-02-19 | 14.61 | 15.16 | 14.54 | 15.07 | +2.87% | 76,278 | 112,969,966 |
| 2025-02-18 | 15.09 | 15.09 | 14.57 | 14.65 | -2.92% | 62,104 | 91,844,033 |
| 2025-02-17 | 15.4 | 15.4 | 14.92 | 15.09 | -1.57% | 90,515 | 136,894,231 |
| 2025-02-14 | 14.7 | 15.4 | 14.7 | 15.33 | +3.44% | 124,303 | 188,819,429 |
| 2025-02-13 | 14.4 | 14.99 | 14.39 | 14.82 | +2.49% | 120,119 | 177,012,723 |
| 2025-02-12 | 14.41 | 14.49 | 14.3 | 14.46 | +0.21% | 53,540 | 77,098,621 |
| 2025-02-11 | 14.53 | 14.62 | 14.32 | 14.43 | -1.7% | 94,996 | 137,303,552 |
| 2025-02-10 | 14.12 | 14.91 | 14.1 | 14.68 | +3.82% | 159,653 | 230,415,109 |
| 2025-02-07 | 14.04 | 14.25 | 13.95 | 14.14 | +0.21% | 94,079 | 132,886,121 |
| 2025-02-06 | 13.95 | 14.13 | 13.81 | 14.11 | +0.79% | 67,074 | 94,099,873 |
| 2025-02-05 | 14.33 | 14.36 | 13.9 | 14 | -1.06% | 63,459 | 88,981,209 |
| 2025-01-27 | 13.87 | 14.24 | 13.87 | 14.15 | +2.02% | 82,017 | 115,558,465 |
| 2025-01-24 | 13.72 | 13.88 | 13.61 | 13.87 | +1.17% | 54,133 | 74,751,161 |
| 2025-01-23 | 13.65 | 13.86 | 13.63 | 13.71 | +1.03% | 55,913 | 76,969,601 |
| 2025-01-22 | 13.64 | 13.7 | 13.5 | 13.57 | -1.45% | 43,275 | 58,686,805 |
| 2025-01-21 | 13.78 | 13.84 | 13.56 | 13.77 | +0.29% | 38,465 | 52,663,073 |
| 2025-01-20 | 13.65 | 13.82 | 13.64 | 13.73 | +0.96% | 53,377 | 73,378,758 |
| 2025-01-17 | 13.69 | 13.72 | 13.5 | 13.6 | -1.09% | 63,790 | 86,731,762 |
| 2025-01-16 | 13.8 | 14.02 | 13.65 | 13.75 | -0.15% | 69,620 | 96,116,365 |
| 2025-01-15 | 14.08 | 14.1 | 13.65 | 13.77 | -2.82% | 102,532 | 141,202,230 |
| 2025-01-14 | 13.87 | 14.28 | 13.81 | 14.17 | +2.09% | 60,414 | 84,692,844 |
| 2025-01-13 | 13.74 | 13.89 | 13.63 | 13.88 | +0.51% | 38,689 | 53,261,301 |
| 2025-01-10 | 14.23 | 14.29 | 13.8 | 13.81 | -3.09% | 36,561 | 51,212,268 |
| 2025-01-09 | 14.15 | 14.38 | 13.91 | 14.25 | +0.14% | 38,677 | 55,099,072 |
| 2025-01-08 | 14.33 | 14.43 | 14.03 | 14.23 | -1.25% | 44,014 | 62,594,485 |
| 2025-01-07 | 14.5 | 14.61 | 14.17 | 14.41 | -1.44% | 50,974 | 73,044,969 |
| 2025-01-06 | 14.41 | 14.78 | 14.11 | 14.62 | +1.53% | 62,677 | 91,279,544 |
| 2025-01-03 | 14.69 | 14.78 | 14.33 | 14.4 | -1.64% | 54,274 | 78,946,319 |
| 2025-01-02 | 15.06 | 15.21 | 14.51 | 14.64 | -2.79% | 55,690 | 82,755,556 |
| 2024-12-31 | 15.27 | 15.37 | 14.98 | 15.06 | -1.31% | 58,362 | 88,518,414 |
| 2024-12-30 | 15.66 | 15.75 | 15.25 | 15.26 | -2.62% | 73,738 | 113,382,196 |
| 2024-12-27 | 15.67 | 15.94 | 15.47 | 15.67 | 0% | 56,562 | 89,048,151 |
| 2024-12-26 | 15.96 | 16.02 | 15.6 | 15.67 | -1.88% | 73,777 | 116,346,437 |
| 2024-12-25 | 16.2 | 16.33 | 15.77 | 15.97 | -1.48% | 62,166 | 99,031,523 |
| 2024-12-24 | 15.85 | 16.45 | 15.85 | 16.21 | +2.59% | 85,878 | 138,735,011 |
| 2024-12-23 | 16.51 | 16.53 | 15.8 | 15.8 | -3.95% | 78,438 | 126,089,380 |
| 2024-12-20 | 16.21 | 16.67 | 16.13 | 16.45 | +1.48% | 114,509 | 188,389,315 |
| 2024-12-19 | 15.96 | 16.35 | 15.9 | 16.21 | +0.87% | 74,035 | 119,506,560 |
| 2024-12-18 | 15.85 | 16.25 | 15.75 | 16.07 | +0.94% | 64,298 | 103,027,830 |
| 2024-12-17 | 16.22 | 16.49 | 15.86 | 15.92 | -2.27% | 109,586 | 177,163,350 |
| 2024-12-16 | 16.06 | 16.7 | 16.06 | 16.29 | +0.43% | 118,428 | 193,863,679 |
| 2024-12-13 | 16.35 | 16.6 | 16.14 | 16.22 | -1.64% | 154,192 | 251,535,160 |
| 2024-12-12 | 15.75 | 16.65 | 15.53 | 16.49 | +5.23% | 215,385 | 348,142,540 |
| 2024-12-11 | 15.47 | 15.76 | 15.42 | 15.67 | +0.97% | 61,775 | 96,810,491 |
| 2024-12-10 | 15.8 | 16 | 15.51 | 15.52 | +0.19% | 94,374 | 148,488,274 |
| 2024-12-09 | 15.66 | 15.78 | 15.39 | 15.49 | -1.02% | 53,147 | 82,552,109 |
| 2024-12-06 | 15.42 | 15.7 | 15.36 | 15.65 | +1.43% | 59,349 | 92,392,564 |
| 2024-12-05 | 15.4 | 15.49 | 15.3 | 15.43 | +0.06% | 34,210 | 52,694,087 |
| 2024-12-04 | 15.58 | 15.73 | 15.34 | 15.42 | -1.34% | 51,852 | 80,387,185 |
| 2024-12-03 | 15.82 | 15.82 | 15.52 | 15.63 | -1.33% | 59,486 | 92,994,944 |
| 2024-12-02 | 15.58 | 15.93 | 15.51 | 15.84 | +1.67% | 82,363 | 130,073,117 |
| 2024-11-29 | 15.42 | 15.73 | 15.38 | 15.58 | -0.19% | 80,500 | 125,399,509 |
| 2024-11-28 | 15.28 | 15.9 | 15.15 | 15.61 | +2.16% | 114,370 | 177,140,966 |
| 2024-11-27 | 15.11 | 15.28 | 14.94 | 15.28 | +0.26% | 72,526 | 109,809,167 |
| 2024-11-26 | 15.45 | 15.55 | 15.16 | 15.24 | -0.39% | 52,103 | 79,929,171 |
| 2024-11-25 | 15.16 | 15.48 | 15.14 | 15.3 | 0% | 62,424 | 95,406,159 |
| 2024-11-22 | 16.06 | 16.07 | 15.26 | 15.3 | -4.85% | 98,070 | 153,646,741 |
| 2024-11-21 | 16.2 | 16.25 | 15.91 | 16.08 | -1.11% | 82,017 | 131,624,148 |
| 2024-11-20 | 16.13 | 16.35 | 15.98 | 16.26 | +0.37% | 82,809 | 134,229,057 |
| 2024-11-19 | 16.11 | 16.2 | 15.71 | 16.2 | +0.56% | 78,897 | 125,949,790 |
| 2024-11-18 | 16.15 | 16.45 | 15.9 | 16.11 | +0.56% | 93,801 | 151,505,248 |
| 2024-11-15 | 16.14 | 16.41 | 15.98 | 16.02 | -0.62% | 80,684 | 130,247,572 |
| 2024-11-14 | 16.7 | 16.7 | 16.07 | 16.12 | -3.88% | 112,119 | 183,655,657 |
| 2024-11-13 | 17.32 | 17.32 | 16.42 | 16.77 | -3.06% | 187,118 | 314,210,362 |
| 2024-11-12 | 16.65 | 17.55 | 16.65 | 17.3 | +3.9% | 315,524 | 543,072,132 |
| 2024-11-11 | 16.49 | 16.66 | 16.26 | 16.65 | +0.36% | 143,400 | 236,157,548 |
| 2024-11-08 | 17.05 | 17.15 | 16.55 | 16.59 | -2.3% | 197,727 | 331,057,057 |
| 2024-11-07 | 16.36 | 17 | 16.19 | 16.98 | +2.23% | 240,880 | 402,090,545 |
| 2024-11-06 | 16.4 | 17.05 | 16.21 | 16.61 | +0.24% | 291,484 | 485,234,218 |
| 2024-11-05 | 16.37 | 16.57 | 15.91 | 16.57 | -0.96% | 312,674 | 507,257,828 |
| 2024-11-04 | 16.24 | 17.45 | 15.7 | 16.73 | +4.96% | 433,309 | 706,049,933 |
| 2024-11-01 | 14.36 | 15.94 | 14.25 | 15.94 | +10.01% | 294,094 | 454,291,148 |
| 2024-10-31 | 14.43 | 14.62 | 14.24 | 14.49 | -0.07% | 71,175 | 102,807,380 |
| 2024-10-30 | 14.6 | 14.79 | 14.32 | 14.5 | -1.43% | 78,439 | 114,016,439 |
| 2024-10-29 | 15.25 | 15.39 | 14.68 | 14.71 | -3.29% | 103,681 | 154,851,192 |
| 2024-10-28 | 15 | 15.24 | 14.91 | 15.21 | +1.74% | 92,417 | 139,650,536 |
| 2024-10-25 | 14.62 | 15 | 14.53 | 14.95 | +2.4% | 85,890 | 127,454,499 |
| 2024-10-24 | 14.65 | 14.88 | 14.58 | 14.6 | -0.54% | 63,813 | 93,842,548 |
| 2024-10-23 | 14.86 | 14.95 | 14.65 | 14.68 | -3.36% | 102,154 | 151,032,516 |
| 2024-10-22 | 14.77 | 15.25 | 14.71 | 15.19 | +2.29% | 100,252 | 150,488,790 |
| 2024-10-21 | 14.61 | 14.9 | 14.42 | 14.85 | +2.06% | 127,337 | 186,818,749 |
| 2024-10-18 | 14.15 | 14.86 | 14.06 | 14.55 | +2.46% | 131,761 | 190,102,019 |
| 2024-10-17 | 14.47 | 14.58 | 14.17 | 14.2 | -1.46% | 67,758 | 97,517,039 |
| 2024-10-16 | 14.15 | 14.65 | 14.14 | 14.41 | -0.35% | 89,457 | 129,104,299 |
| 2024-10-15 | 14.86 | 14.88 | 14.45 | 14.46 | -2.69% | 111,756 | 163,832,647 |
| 2024-10-14 | 14.55 | 14.96 | 14.32 | 14.86 | +2.13% | 119,504 | 175,128,716 |
| 2024-10-11 | 15.29 | 15.29 | 14.35 | 14.55 | -4.9% | 127,901 | 188,478,346 |
| 2024-10-10 | 15.25 | 15.65 | 14.73 | 15.3 | +0.13% | 172,625 | 263,654,902 |
| 2024-10-09 | 16.8 | 16.8 | 15.28 | 15.28 | -10.01% | 216,854 | 339,602,133 |
| 2024-10-08 | 17.92 | 17.92 | 16.31 | 16.98 | +4.24% | 343,314 | 587,751,669 |
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：