股票概览
15.45
-3.86%
-0.62
15.58
开盘价
15.9
最高价
15.31
最低价
91,870
成交量
数据更新至: 2025-03-25
技术指标
16.21
MA5 (5日均线)
16.73
MA10 (10日均线)
16.99
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 | 15.9 | 15.31 | 15.45 | -3.86% | 91,870 | 143,032,825 |
| 2025-03-24 | 16 | 16.43 | 15.4 | 16.07 | 0% | 137,608 | 220,402,728 |
| 2025-03-21 | 16.85 | 16.98 | 16.07 | 16.07 | -5.75% | 192,521 | 315,566,157 |
| 2025-03-20 | 16.41 | 18.05 | 16.1 | 17.05 | +3.9% | 319,487 | 554,523,160 |
| 2025-03-19 | 17.05 | 17.05 | 16.38 | 16.41 | -3.36% | 98,717 | 163,783,502 |
| 2025-03-18 | 17 | 17.13 | 16.63 | 16.98 | -0.47% | 119,004 | 200,392,650 |
| 2025-03-17 | 17.38 | 17.79 | 16.99 | 17.06 | -1.44% | 125,183 | 215,959,356 |
| 2025-03-14 | 17.04 | 17.46 | 16.79 | 17.31 | +1.58% | 116,014 | 198,589,559 |
| 2025-03-13 | 17.88 | 18.2 | 17.01 | 17.04 | -4.54% | 126,959 | 221,592,630 |
| 2025-03-12 | 17.74 | 18.23 | 17.59 | 17.85 | +2.12% | 131,399 | 234,767,492 |
| 2025-03-11 | 18.23 | 18.3 | 17.23 | 17.48 | -5% | 171,100 | 301,157,026 |
| 2025-03-10 | 18.85 | 18.86 | 18.04 | 18.4 | +0.38% | 126,675 | 233,646,981 |
| 2025-03-07 | 18.4 | 18.84 | 18.22 | 18.33 | -2.66% | 154,649 | 286,223,913 |
| 2025-03-06 | 18.17 | 19.09 | 18.05 | 18.83 | +3.63% | 226,945 | 424,944,730 |
| 2025-03-05 | 17.8 | 18.66 | 17.47 | 18.17 | -1.3% | 293,935 | 529,182,518 |
| 2025-03-04 | 18.02 | 19 | 18.01 | 18.41 | +6.6% | 489,949 | 911,136,199 |
| 2025-03-03 | 16.8 | 17.27 | 16.5 | 17.27 | +10% | 170,145 | 288,872,387 |
| 2025-02-28 | 14.66 | 16.06 | 14.46 | 15.7 | +6.59% | 310,507 | 476,526,044 |
| 2025-02-27 | 15.18 | 15.22 | 14.51 | 14.73 | -2.96% | 146,999 | 217,365,609 |
| 2025-02-26 | 14.8 | 15.29 | 14.7 | 15.18 | +3.05% | 163,750 | 245,457,845 |
| 2025-02-25 | 14.71 | 15.09 | 14.64 | 14.73 | -1.47% | 103,886 | 154,337,993 |
| 2025-02-24 | 15.01 | 15.2 | 14.77 | 14.95 | -1.06% | 130,935 | 196,010,524 |
| 2025-02-21 | 15.29 | 15.64 | 14.82 | 15.11 | -2.45% | 161,794 | 243,690,757 |
| 2025-02-20 | 15.2 | 16.1 | 14.9 | 15.49 | +2.04% | 176,470 | 272,422,339 |
| 2025-02-19 | 15.3 | 15.47 | 14.88 | 15.18 | -1.43% | 135,119 | 204,418,599 |
| 2025-02-18 | 16.07 | 16.19 | 15.31 | 15.4 | -3.57% | 128,433 | 201,741,974 |
| 2025-02-17 | 15.39 | 16.1 | 15.2 | 15.97 | +3.84% | 169,282 | 267,721,400 |
| 2025-02-14 | 15.96 | 16.17 | 15.26 | 15.38 | -3.88% | 150,329 | 236,279,371 |
| 2025-02-13 | 16.43 | 16.55 | 15.7 | 16 | -4.99% | 180,444 | 289,432,088 |
| 2025-02-12 | 16.6 | 16.97 | 16.35 | 16.84 | +1.75% | 124,408 | 208,025,816 |
| 2025-02-11 | 17.02 | 17.26 | 16.51 | 16.55 | -2.42% | 129,335 | 216,058,245 |
| 2025-02-10 | 16.18 | 17.11 | 16 | 16.96 | +4.89% | 198,541 | 328,483,683 |
| 2025-02-07 | 15.68 | 16.58 | 15.59 | 16.17 | +4.12% | 218,870 | 353,853,577 |
| 2025-02-06 | 15.53 | 16.05 | 15.35 | 15.53 | +0.19% | 176,624 | 277,577,670 |
| 2025-02-05 | 15.39 | 15.8 | 14.29 | 15.5 | 0% | 230,214 | 347,258,576 |
| 2025-01-27 | 14.22 | 16.28 | 14.22 | 15.5 | -0.19% | 278,812 | 425,764,534 |
| 2025-01-24 | 16.71 | 16.73 | 15.53 | 15.53 | -9.97% | 77,347 | 122,125,133 |
| 2025-01-23 | 18.9 | 19.44 | 17.15 | 17.25 | -8.73% | 328,536 | 585,684,566 |
| 2025-01-22 | 20.65 | 20.78 | 18.85 | 18.9 | -8.74% | 161,297 | 317,257,991 |
| 2025-01-21 | 21 | 21.13 | 20.54 | 20.71 | -1.33% | 73,148 | 151,916,635 |
| 2025-01-20 | 21.49 | 21.85 | 20.88 | 20.99 | -1.73% | 84,404 | 180,821,517 |
| 2025-01-17 | 21.47 | 21.78 | 21.25 | 21.36 | -1.2% | 59,824 | 128,555,183 |
| 2025-01-16 | 21.53 | 22.2 | 21.25 | 21.62 | +0.79% | 77,132 | 167,057,374 |
| 2025-01-15 | 21.75 | 22.2 | 21.31 | 21.45 | -1.29% | 87,988 | 190,339,808 |
| 2025-01-14 | 20.42 | 22.19 | 20.28 | 21.73 | +6.16% | 104,069 | 221,866,156 |
| 2025-01-13 | 20.95 | 21 | 20.22 | 20.47 | -1.73% | 62,054 | 127,737,828 |
| 2025-01-10 | 21.75 | 21.77 | 20.83 | 20.83 | -3.79% | 79,184 | 167,465,503 |
| 2025-01-09 | 20.98 | 22 | 20.86 | 21.65 | +1.5% | 88,749 | 190,690,289 |
| 2025-01-08 | 20.5 | 21.6 | 20.24 | 21.33 | +2.7% | 119,511 | 250,311,883 |
| 2025-01-07 | 20.76 | 20.94 | 20.12 | 20.77 | +0.05% | 96,182 | 198,245,782 |
| 2025-01-06 | 20.6 | 21.25 | 19.8 | 20.76 | +0.78% | 107,759 | 221,746,081 |
| 2025-01-03 | 22.3 | 22.46 | 20.52 | 20.6 | -7.87% | 129,053 | 275,369,573 |
| 2025-01-02 | 22.79 | 23.13 | 22.06 | 22.36 | -2.82% | 93,161 | 210,057,817 |
| 2024-12-31 | 22.61 | 23.15 | 22.24 | 23.01 | +1.19% | 73,001 | 165,862,860 |
| 2024-12-30 | 23 | 23.01 | 22.31 | 22.74 | -1.52% | 87,935 | 199,138,047 |
| 2024-12-27 | 23.3 | 23.97 | 22.65 | 23.09 | -1.32% | 116,202 | 272,082,144 |
| 2024-12-26 | 22.84 | 23.7 | 22.58 | 23.4 | +3.08% | 123,827 | 288,046,299 |
| 2024-12-25 | 22.34 | 23 | 21 | 22.7 | +1.11% | 158,664 | 347,127,372 |
| 2024-12-24 | 22.49 | 22.98 | 22.23 | 22.45 | +1.17% | 109,706 | 247,377,598 |
| 2024-12-23 | 23.57 | 23.57 | 22.14 | 22.19 | -6.01% | 140,591 | 317,480,550 |
| 2024-12-20 | 23.21 | 23.97 | 23.04 | 23.61 | +0.98% | 93,603 | 220,150,561 |
| 2024-12-19 | 24.05 | 24.3 | 22.92 | 23.38 | -4.57% | 125,950 | 296,963,204 |
| 2024-12-18 | 23.78 | 24.58 | 23.02 | 24.5 | +3.03% | 159,150 | 379,162,003 |
| 2024-12-17 | 24.76 | 25.04 | 23.61 | 23.78 | -3.72% | 175,492 | 420,722,840 |
| 2024-12-16 | 26.03 | 26.07 | 24.55 | 24.7 | -5.9% | 158,866 | 398,915,299 |
| 2024-12-13 | 26.7 | 26.75 | 25.6 | 26.25 | -2.42% | 129,841 | 339,069,059 |
| 2024-12-12 | 27.46 | 28.1 | 26.84 | 26.9 | -1.9% | 134,935 | 366,223,461 |
| 2024-12-11 | 26.24 | 27.46 | 26.24 | 27.42 | +4.5% | 190,703 | 515,258,765 |
| 2024-12-10 | 27.07 | 27.15 | 25.85 | 26.24 | +0.31% | 169,825 | 446,158,703 |
| 2024-12-09 | 27.52 | 27.52 | 25.86 | 26.16 | -6.3% | 209,951 | 554,295,268 |
| 2024-12-06 | 27.93 | 28.4 | 25.48 | 27.92 | +0.22% | 293,222 | 802,950,547 |
| 2024-12-05 | 24.5 | 27.99 | 24.5 | 27.86 | +7.9% | 306,584 | 828,053,012 |
| 2024-12-04 | 28.68 | 29.41 | 25.82 | 25.82 | -10% | 195,630 | 537,306,715 |
| 2024-12-03 | 28.13 | 29.21 | 28.13 | 28.69 | +1.99% | 231,278 | 665,736,564 |
| 2024-12-02 | 27.51 | 28.43 | 26.8 | 28.13 | +3.92% | 262,568 | 730,433,236 |
| 2024-11-29 | 28.31 | 28.5 | 26.4 | 27.07 | -3.18% | 262,487 | 714,673,022 |
| 2024-11-28 | 26.49 | 28.25 | 26.36 | 27.96 | +6.19% | 253,584 | 700,764,094 |
| 2024-11-27 | 24.47 | 26.66 | 24.4 | 26.33 | +3.01% | 240,455 | 617,017,668 |
| 2024-11-26 | 24.01 | 26.1 | 24 | 25.56 | +7.39% | 249,287 | 633,660,146 |
| 2024-11-25 | 23.13 | 24.18 | 22.41 | 23.8 | +3.93% | 233,056 | 549,049,584 |
| 2024-11-22 | 22.11 | 23.85 | 22 | 22.9 | +2.69% | 273,848 | 631,372,889 |
| 2024-11-21 | 22.94 | 24.06 | 22.2 | 22.3 | -9.05% | 431,531 | 998,696,385 |
| 2024-11-20 | 20.2 | 24.53 | 20.2 | 24.52 | +9.96% | 650,395 | 1,391,626,763 |
| 2024-11-19 | 22.31 | 23 | 22.3 | 22.3 | -10.01% | 85,897 | 191,744,670 |
| 2024-11-18 | 26.5 | 27 | 24.78 | 24.78 | -9.99% | 158,213 | 400,702,261 |
| 2024-11-15 | 27.6 | 29.89 | 27.53 | 27.53 | -10% | 284,644 | 808,987,201 |
| 2024-11-14 | 34.2 | 34.69 | 30.59 | 30.59 | -10% | 170,214 | 551,245,195 |
| 2024-11-13 | 31.68 | 34.3 | 31.6 | 33.99 | +5.99% | 176,281 | 583,497,284 |
| 2024-11-12 | 31.66 | 33.2 | 30.36 | 32.07 | +2.49% | 166,564 | 528,840,614 |
| 2024-11-11 | 28.66 | 31.3 | 28.04 | 31.29 | +9.56% | 187,239 | 562,217,057 |
| 2024-11-08 | 27.25 | 28.75 | 27.05 | 28.56 | +5.04% | 164,243 | 464,145,310 |
| 2024-11-07 | 26.6 | 27.59 | 26.02 | 27.19 | +0.7% | 165,928 | 444,584,200 |
| 2024-11-06 | 26.03 | 28.6 | 25.45 | 27 | +2.97% | 256,008 | 680,710,016 |
| 2024-11-05 | 23.91 | 26.33 | 23.5 | 26.22 | +9.52% | 222,571 | 568,103,917 |
| 2024-11-04 | 22.34 | 24.44 | 21.88 | 23.94 | +6.88% | 219,907 | 516,550,275 |
| 2024-11-01 | 23.19 | 23.48 | 22.23 | 22.4 | -3.74% | 166,849 | 379,151,498 |
| 2024-10-31 | 21.19 | 23.27 | 20.4 | 23.27 | +10.02% | 256,670 | 564,758,923 |
| 2024-10-30 | 19.55 | 21.66 | 19.54 | 21.15 | +5.22% | 200,916 | 415,678,933 |
| 2024-10-29 | 20.08 | 20.85 | 19.9 | 20.1 | -0.05% | 154,922 | 314,456,948 |
| 2024-10-28 | 20.98 | 20.98 | 19.79 | 20.11 | -3.83% | 203,458 | 409,691,283 |
| 2024-10-25 | 19.9 | 21.28 | 19.82 | 20.91 | +4.97% | 211,957 | 436,552,872 |
| 2024-10-24 | 19.25 | 20.2 | 18.79 | 19.92 | +2.89% | 189,599 | 371,800,035 |
| 2024-10-23 | 19.55 | 20.13 | 19.1 | 19.36 | -1.17% | 272,310 | 533,148,894 |
| 2024-10-22 | 18.2 | 19.78 | 18.04 | 19.59 | +8.95% | 306,811 | 586,716,110 |
| 2024-10-21 | 18.83 | 19.14 | 17.95 | 17.98 | -0.33% | 297,651 | 550,180,550 |
| 2024-10-18 | 16.61 | 18.04 | 16.42 | 18.04 | +10% | 396,369 | 704,816,842 |
| 2024-10-17 | 16.12 | 16.98 | 16.03 | 16.4 | +1.11% | 97,087 | 160,919,292 |
| 2024-10-16 | 16.43 | 16.43 | 15.8 | 16.22 | -2.29% | 93,657 | 150,849,464 |
| 2024-10-15 | 17.11 | 17.45 | 16.6 | 16.6 | -4.49% | 136,947 | 232,050,767 |
| 2024-10-14 | 17.74 | 18 | 16.83 | 17.38 | -1.97% | 148,780 | 257,269,948 |
| 2024-10-11 | 17.37 | 18.3 | 16.82 | 17.73 | +2.66% | 209,803 | 372,602,637 |
| 2024-10-10 | 16.26 | 17.78 | 16.26 | 17.27 | +6.87% | 288,786 | 502,155,789 |
| 2024-10-09 | 17.3 | 17.3 | 16.16 | 16.16 | -9.97% | 212,500 | 353,463,132 |
| 2024-10-08 | 20.07 | 20.08 | 17.16 | 17.95 | -1.7% | 349,133 | 641,700,787 |
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：