股票概览
15.65
-0.95%
-0.15
15.81
开盘价
15.88
最高价
15.41
最低价
75,976
成交量
数据更新至: 2025-03-25
技术指标
15.85
MA5 (5日均线)
15.96
MA10 (10日均线)
15.74
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 | 15.81 | 15.88 | 15.41 | 15.65 | -0.95% | 75,976 | 118,441,623 |
| 2025-03-24 | 15.83 | 16.1 | 15.63 | 15.8 | -0.38% | 128,332 | 203,170,559 |
| 2025-03-21 | 15.72 | 16.04 | 15.66 | 15.86 | +0.13% | 121,078 | 191,698,029 |
| 2025-03-20 | 16.03 | 16.09 | 15.82 | 15.84 | -1.49% | 93,117 | 148,436,100 |
| 2025-03-19 | 16 | 16.36 | 15.85 | 16.08 | +0.12% | 155,095 | 250,867,477 |
| 2025-03-18 | 16.33 | 16.44 | 15.9 | 16.06 | -1.71% | 178,771 | 287,393,249 |
| 2025-03-17 | 16.31 | 16.57 | 16.23 | 16.34 | -0.85% | 203,976 | 333,627,446 |
| 2025-03-14 | 15.59 | 16.54 | 15.59 | 16.48 | +5.71% | 326,141 | 530,027,166 |
| 2025-03-13 | 15.75 | 15.98 | 15.39 | 15.59 | -1.76% | 134,955 | 211,596,608 |
| 2025-03-12 | 15.68 | 16.03 | 15.57 | 15.87 | +1.47% | 168,530 | 266,478,520 |
| 2025-03-11 | 15.1 | 15.69 | 15.1 | 15.64 | +2.22% | 135,141 | 207,825,385 |
| 2025-03-10 | 15.07 | 15.33 | 15.05 | 15.3 | +1.12% | 105,296 | 159,620,739 |
| 2025-03-07 | 15.19 | 15.34 | 15.05 | 15.13 | -1.24% | 123,018 | 186,541,491 |
| 2025-03-06 | 15.27 | 15.4 | 15.08 | 15.32 | +0.46% | 139,354 | 212,779,635 |
| 2025-03-05 | 15.48 | 15.55 | 15.04 | 15.25 | -1.99% | 152,097 | 231,054,373 |
| 2025-03-04 | 15.52 | 15.65 | 15.4 | 15.56 | -0.89% | 128,181 | 198,950,591 |
| 2025-03-03 | 16.03 | 16.4 | 15.54 | 15.7 | -2.85% | 296,719 | 474,704,493 |
| 2025-02-28 | 16.25 | 16.99 | 15.97 | 16.16 | +2.08% | 398,363 | 657,214,650 |
| 2025-02-27 | 15.25 | 15.85 | 15.2 | 15.83 | +3.8% | 281,036 | 439,335,280 |
| 2025-02-26 | 14.91 | 15.25 | 14.9 | 15.25 | +2.28% | 141,127 | 212,608,628 |
| 2025-02-25 | 14.85 | 15.06 | 14.77 | 14.91 | -0.73% | 114,311 | 170,776,931 |
| 2025-02-24 | 15.27 | 15.38 | 14.86 | 15.02 | -1.64% | 165,602 | 249,578,363 |
| 2025-02-21 | 15.32 | 15.55 | 15.11 | 15.27 | -0.72% | 140,657 | 214,578,089 |
| 2025-02-20 | 15.21 | 15.71 | 15.12 | 15.38 | +1.25% | 134,526 | 207,815,082 |
| 2025-02-19 | 15.33 | 15.39 | 15.1 | 15.19 | -0.33% | 131,751 | 200,319,430 |
| 2025-02-18 | 15.82 | 15.83 | 15.11 | 15.24 | -3.91% | 153,694 | 237,479,180 |
| 2025-02-17 | 15.49 | 15.89 | 15.3 | 15.86 | +2.32% | 170,394 | 265,964,948 |
| 2025-02-14 | 15.59 | 15.7 | 15.43 | 15.5 | -0.9% | 100,371 | 156,000,856 |
| 2025-02-13 | 15.62 | 15.88 | 15.52 | 15.64 | +0.26% | 170,635 | 267,763,698 |
| 2025-02-12 | 15.52 | 15.6 | 15.33 | 15.6 | +0.71% | 113,320 | 175,129,875 |
| 2025-02-11 | 15.64 | 15.77 | 15.3 | 15.49 | -0.96% | 130,179 | 201,627,014 |
| 2025-02-10 | 15.12 | 15.66 | 14.98 | 15.64 | +3.58% | 171,223 | 262,868,269 |
| 2025-02-07 | 14.8 | 15.3 | 14.69 | 15.1 | +1.96% | 159,005 | 239,415,081 |
| 2025-02-06 | 14.51 | 14.89 | 14.4 | 14.81 | +2.14% | 98,428 | 144,704,699 |
| 2025-02-05 | 14.63 | 14.69 | 14.43 | 14.5 | -0.28% | 72,159 | 104,836,384 |
| 2025-01-27 | 14.82 | 15 | 14.52 | 14.54 | -1.49% | 85,019 | 125,287,748 |
| 2025-01-24 | 14.75 | 14.85 | 14.61 | 14.76 | -0.07% | 82,559 | 121,642,130 |
| 2025-01-23 | 14.8 | 15.04 | 14.66 | 14.77 | +1.3% | 111,282 | 165,447,610 |
| 2025-01-22 | 15.02 | 15.02 | 14.52 | 14.58 | -3.44% | 120,702 | 177,634,782 |
| 2025-01-21 | 15.12 | 15.17 | 14.77 | 15.1 | +0.13% | 85,309 | 127,771,471 |
| 2025-01-20 | 15.25 | 15.32 | 14.9 | 15.08 | +0.33% | 96,234 | 145,530,546 |
| 2025-01-17 | 14.95 | 15.19 | 14.76 | 15.03 | +0.13% | 107,483 | 161,325,717 |
| 2025-01-16 | 14.89 | 15.4 | 14.72 | 15.01 | +0.87% | 113,252 | 170,318,345 |
| 2025-01-15 | 15 | 15.07 | 14.81 | 14.88 | -0.4% | 95,657 | 142,877,122 |
| 2025-01-14 | 14.37 | 14.94 | 14.35 | 14.94 | +4.18% | 121,014 | 178,116,884 |
| 2025-01-13 | 14.13 | 14.4 | 13.96 | 14.34 | +0.28% | 85,574 | 121,770,679 |
| 2025-01-10 | 14.88 | 14.91 | 14.3 | 14.3 | -3.77% | 98,763 | 143,828,659 |
| 2025-01-09 | 14.84 | 15.19 | 14.73 | 14.86 | -0.93% | 109,683 | 163,356,743 |
| 2025-01-08 | 15.05 | 15.18 | 14.54 | 15 | -0.2% | 112,942 | 167,839,273 |
| 2025-01-07 | 14.8 | 15.05 | 14.62 | 15.03 | +1.69% | 127,605 | 189,055,150 |
| 2025-01-06 | 15.15 | 15.43 | 14.6 | 14.78 | -4.34% | 166,141 | 248,099,914 |
| 2025-01-03 | 16.6 | 16.69 | 15.35 | 15.45 | -6.53% | 163,866 | 260,468,452 |
| 2025-01-02 | 16.44 | 17.16 | 16.32 | 16.53 | +0.55% | 159,744 | 267,955,517 |
| 2024-12-31 | 16.83 | 17.03 | 16.4 | 16.44 | -2.43% | 117,863 | 197,075,880 |
| 2024-12-30 | 16.91 | 16.92 | 16.6 | 16.85 | -0.71% | 114,940 | 192,351,820 |
| 2024-12-27 | 17.01 | 17.27 | 16.81 | 16.97 | -0.7% | 163,400 | 278,413,561 |
| 2024-12-26 | 18.28 | 18.75 | 16.6 | 17.09 | -6.46% | 347,314 | 607,940,487 |
| 2024-12-25 | 19.1 | 19.1 | 18.05 | 18.27 | -4.65% | 144,744 | 266,407,940 |
| 2024-12-24 | 18.72 | 19.37 | 18.55 | 19.16 | +2.19% | 108,019 | 204,502,350 |
| 2024-12-23 | 19.99 | 19.99 | 18.69 | 18.75 | -6.2% | 162,320 | 310,197,317 |
| 2024-12-20 | 18.88 | 20.17 | 18.88 | 19.99 | +4.66% | 198,058 | 391,707,272 |
| 2024-12-19 | 19.06 | 19.24 | 18.41 | 19.1 | -1.5% | 180,167 | 339,388,574 |
| 2024-12-18 | 19.42 | 19.59 | 19.15 | 19.39 | +0.15% | 87,087 | 168,719,025 |
| 2024-12-17 | 20.01 | 20.1 | 19.34 | 19.36 | -3.59% | 142,995 | 280,233,103 |
| 2024-12-16 | 20.8 | 20.83 | 20 | 20.08 | -3.92% | 176,338 | 357,101,371 |
| 2024-12-13 | 21.98 | 21.98 | 20.82 | 20.9 | -4.44% | 343,067 | 729,767,577 |
| 2024-12-12 | 20.4 | 22.12 | 20.06 | 21.87 | +7.73% | 392,438 | 827,992,709 |
| 2024-12-11 | 19.61 | 20.8 | 19.52 | 20.3 | +3.52% | 292,947 | 597,048,953 |
| 2024-12-10 | 20.11 | 20.55 | 19.58 | 19.61 | +2.14% | 257,307 | 514,772,013 |
| 2024-12-09 | 19.58 | 19.72 | 19.06 | 19.2 | -2.83% | 175,856 | 339,401,687 |
| 2024-12-06 | 20 | 20.3 | 19.69 | 19.76 | -1.54% | 192,408 | 383,021,407 |
| 2024-12-05 | 20.61 | 20.7 | 19.85 | 20.07 | -3.6% | 177,626 | 356,945,979 |
| 2024-12-04 | 20.63 | 21.89 | 20.63 | 20.82 | -0.1% | 238,752 | 506,479,389 |
| 2024-12-03 | 20.9 | 21.14 | 20.51 | 20.84 | -0.29% | 192,748 | 401,812,319 |
| 2024-12-02 | 19.92 | 21.33 | 19.68 | 20.9 | +4.92% | 318,222 | 659,360,487 |
| 2024-11-29 | 19.15 | 20.2 | 18.86 | 19.92 | +3.86% | 263,978 | 518,266,941 |
| 2024-11-28 | 19.54 | 20 | 19.02 | 19.18 | -1.84% | 118,419 | 230,490,900 |
| 2024-11-27 | 19.28 | 19.7 | 18.91 | 19.54 | +0.93% | 106,508 | 206,100,363 |
| 2024-11-26 | 20.02 | 20.11 | 19.3 | 19.36 | -2.47% | 134,421 | 265,154,101 |
| 2024-11-25 | 18.9 | 20.59 | 18.6 | 19.85 | +4.47% | 215,194 | 423,688,663 |
| 2024-11-22 | 20.28 | 20.28 | 19 | 19 | -5.94% | 164,707 | 322,296,696 |
| 2024-11-21 | 19.57 | 20.4 | 19.47 | 20.2 | +3.22% | 195,073 | 393,035,470 |
| 2024-11-20 | 19.1 | 19.71 | 19.02 | 19.57 | +2.89% | 179,836 | 349,571,873 |
| 2024-11-19 | 18.78 | 19.28 | 18.21 | 19.02 | -0.16% | 235,331 | 442,100,428 |
| 2024-11-18 | 20.83 | 21.63 | 18.82 | 19.05 | -8.81% | 350,101 | 695,462,564 |
| 2024-11-15 | 20.15 | 21.35 | 20.05 | 20.89 | +3.16% | 311,104 | 649,523,202 |
| 2024-11-14 | 20.55 | 20.81 | 20.13 | 20.25 | -0.3% | 163,603 | 333,855,169 |
| 2024-11-13 | 20.33 | 20.63 | 19.7 | 20.31 | -0.93% | 155,673 | 313,826,916 |
| 2024-11-12 | 20.5 | 21.24 | 20.23 | 20.5 | -0.1% | 218,783 | 452,930,944 |
| 2024-11-11 | 19.8 | 20.65 | 19.59 | 20.52 | +1.43% | 253,647 | 512,048,510 |
| 2024-11-08 | 21.37 | 21.38 | 20.19 | 20.23 | -5.29% | 320,557 | 661,401,054 |
| 2024-11-07 | 19.81 | 21.42 | 19.69 | 21.36 | +6.85% | 373,148 | 778,011,908 |
| 2024-11-06 | 19.75 | 20.79 | 19.72 | 19.99 | +2.99% | 345,510 | 701,004,507 |
| 2024-11-05 | 19.2 | 19.45 | 18.7 | 19.41 | +1.46% | 282,631 | 541,812,181 |
| 2024-11-04 | 17.57 | 19.22 | 17.31 | 19.13 | +9.5% | 348,743 | 645,557,152 |
| 2024-11-01 | 18.1 | 18.2 | 17.39 | 17.47 | -4.01% | 187,873 | 332,778,942 |
| 2024-10-31 | 17.78 | 18.58 | 17.7 | 18.2 | +1.22% | 204,824 | 372,313,063 |
| 2024-10-30 | 18.53 | 18.68 | 17.65 | 17.98 | -3.85% | 318,469 | 577,357,161 |
| 2024-10-29 | 18.95 | 19.46 | 18.66 | 18.7 | -0.9% | 325,351 | 619,791,553 |
| 2024-10-28 | 18.05 | 18.93 | 18.05 | 18.87 | +4.6% | 346,401 | 647,110,919 |
| 2024-10-25 | 17.9 | 18.34 | 17.58 | 18.04 | +0.56% | 281,861 | 507,651,209 |
| 2024-10-24 | 17.33 | 18.31 | 17.15 | 17.94 | +2.81% | 379,467 | 679,451,252 |
| 2024-10-23 | 17.78 | 18.08 | 17.25 | 17.45 | -1.8% | 475,226 | 839,319,003 |
| 2024-10-22 | 16.2 | 17.77 | 16.02 | 17.77 | +10.03% | 444,237 | 769,835,054 |
| 2024-10-21 | 14.98 | 16.35 | 14.78 | 16.15 | +8.68% | 484,089 | 774,553,848 |
| 2024-10-18 | 14.36 | 15.2 | 14.24 | 14.86 | +3.05% | 197,874 | 290,138,309 |
| 2024-10-17 | 14.6 | 14.85 | 14.41 | 14.42 | -1.23% | 118,594 | 173,547,111 |
| 2024-10-16 | 14.69 | 15.01 | 14.45 | 14.6 | -4.07% | 137,261 | 201,437,634 |
| 2024-10-15 | 15.8 | 16.06 | 15.15 | 15.22 | -3.67% | 159,309 | 248,037,333 |
| 2024-10-14 | 15.68 | 15.89 | 15 | 15.8 | +0.32% | 209,360 | 325,966,455 |
| 2024-10-11 | 15.85 | 16.37 | 15.45 | 15.75 | -1.44% | 216,980 | 345,286,566 |
| 2024-10-10 | 15.64 | 16.8 | 15.51 | 15.98 | +2.9% | 315,093 | 507,953,841 |
| 2024-10-09 | 16.71 | 16.74 | 15.53 | 15.53 | -9.97% | 391,908 | 627,627,597 |
| 2024-10-08 | 18.71 | 18.71 | 15.71 | 17.25 | +1.29% | 728,375 | 1,279,830,204 |
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：