股票概览
15
-0.6%
-0.09
15.06
开盘价
15.46
最高价
14.8
最低价
27,395
成交量
数据更新至: 2025-03-25
技术指标
15.36
MA5 (5日均线)
15.30
MA10 (10日均线)
15.08
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 | 15.06 | 15.46 | 14.8 | 15 | -0.6% | 27,395 | 41,340,122 |
| 2025-03-24 | 15.41 | 15.56 | 14.8 | 15.09 | -2.65% | 42,978 | 64,989,683 |
| 2025-03-21 | 15.6 | 16.1 | 15.35 | 15.5 | -1.21% | 67,439 | 105,180,214 |
| 2025-03-20 | 15.46 | 15.83 | 15.42 | 15.69 | +1.16% | 41,535 | 65,188,380 |
| 2025-03-19 | 15.63 | 15.69 | 15.42 | 15.51 | -0.77% | 39,383 | 61,135,097 |
| 2025-03-18 | 15.3 | 15.85 | 15.25 | 15.63 | +2.09% | 84,399 | 131,693,693 |
| 2025-03-17 | 15.13 | 15.34 | 15 | 15.31 | +1.39% | 34,088 | 51,766,827 |
| 2025-03-14 | 14.91 | 15.12 | 14.73 | 15.1 | +0.67% | 30,398 | 45,520,024 |
| 2025-03-13 | 15.18 | 15.24 | 14.78 | 15 | -1.19% | 29,844 | 44,650,577 |
| 2025-03-12 | 15.15 | 15.28 | 15.08 | 15.18 | +0.2% | 34,208 | 51,954,434 |
| 2025-03-11 | 14.99 | 15.15 | 14.86 | 15.15 | +0.13% | 29,754 | 44,657,063 |
| 2025-03-10 | 14.91 | 15.21 | 14.91 | 15.13 | +1.48% | 45,645 | 68,838,121 |
| 2025-03-07 | 14.81 | 15.03 | 14.73 | 14.91 | +0.68% | 31,070 | 46,241,429 |
| 2025-03-06 | 14.81 | 14.97 | 14.76 | 14.81 | 0% | 34,564 | 51,284,171 |
| 2025-03-05 | 14.74 | 14.84 | 14.51 | 14.81 | +0.2% | 28,856 | 42,294,945 |
| 2025-03-04 | 14.41 | 14.93 | 14.32 | 14.78 | +2.21% | 38,894 | 57,110,941 |
| 2025-03-03 | 14.6 | 14.81 | 14.4 | 14.46 | -1.57% | 50,844 | 74,307,948 |
| 2025-02-28 | 15.08 | 15.95 | 14.61 | 14.69 | -1.74% | 84,363 | 127,975,777 |
| 2025-02-27 | 14.86 | 15.13 | 14.58 | 14.95 | +0.74% | 57,377 | 85,431,132 |
| 2025-02-26 | 14.68 | 14.95 | 14.65 | 14.84 | +0.95% | 47,642 | 70,642,787 |
| 2025-02-25 | 14.3 | 14.89 | 14.22 | 14.7 | +2.44% | 50,075 | 73,004,607 |
| 2025-02-24 | 14.18 | 14.58 | 14.12 | 14.35 | +1.06% | 34,006 | 48,726,655 |
| 2025-02-21 | 14.33 | 14.34 | 14.08 | 14.2 | -1.05% | 26,302 | 37,312,887 |
| 2025-02-20 | 14.35 | 14.42 | 14.22 | 14.35 | -0.14% | 22,110 | 31,640,590 |
| 2025-02-19 | 13.97 | 14.39 | 13.96 | 14.37 | +2.64% | 26,991 | 38,495,318 |
| 2025-02-18 | 14.4 | 14.48 | 13.9 | 14 | -3.25% | 32,432 | 46,018,360 |
| 2025-02-17 | 14.3 | 14.5 | 14.27 | 14.47 | +0.98% | 26,733 | 38,426,222 |
| 2025-02-14 | 14.36 | 14.63 | 14.26 | 14.33 | -0.28% | 30,108 | 43,424,923 |
| 2025-02-13 | 14.72 | 14.76 | 14.31 | 14.37 | -2.38% | 30,931 | 44,845,406 |
| 2025-02-12 | 14.66 | 14.76 | 14.57 | 14.72 | +0.34% | 24,210 | 35,552,686 |
| 2025-02-11 | 14.84 | 14.88 | 14.5 | 14.67 | -0.81% | 23,553 | 34,483,439 |
| 2025-02-10 | 14.76 | 14.83 | 14.66 | 14.79 | +0.2% | 26,676 | 39,304,278 |
| 2025-02-07 | 14.68 | 14.96 | 14.61 | 14.76 | +0.48% | 34,900 | 51,666,111 |
| 2025-02-06 | 14.35 | 14.69 | 14.33 | 14.69 | +2.01% | 24,427 | 35,438,012 |
| 2025-02-05 | 14.51 | 14.6 | 14.2 | 14.4 | -0.35% | 30,270 | 43,642,064 |
| 2025-01-27 | 14.92 | 14.96 | 14.45 | 14.45 | -3.15% | 41,812 | 61,259,995 |
| 2025-01-24 | 14.44 | 14.97 | 14.42 | 14.92 | +2.97% | 40,787 | 60,157,284 |
| 2025-01-23 | 14.45 | 14.97 | 14.45 | 14.49 | +1.05% | 45,363 | 66,493,975 |
| 2025-01-22 | 14.43 | 14.57 | 14.28 | 14.34 | -1.1% | 23,351 | 33,619,792 |
| 2025-01-21 | 14.61 | 14.7 | 14.28 | 14.5 | -0.62% | 27,466 | 39,806,514 |
| 2025-01-20 | 14.35 | 14.77 | 14.18 | 14.59 | +2.17% | 37,369 | 54,311,553 |
| 2025-01-17 | 14.39 | 14.45 | 14.13 | 14.28 | +0.21% | 28,108 | 40,056,112 |
| 2025-01-16 | 14.61 | 14.61 | 14.12 | 14.25 | -0.56% | 26,840 | 38,417,526 |
| 2025-01-15 | 14.26 | 14.71 | 14 | 14.33 | +0.49% | 36,519 | 52,700,066 |
| 2025-01-14 | 13.54 | 14.38 | 13.54 | 14.26 | +5.63% | 39,924 | 55,939,673 |
| 2025-01-13 | 13.31 | 13.53 | 13.03 | 13.5 | +0.9% | 21,850 | 29,153,044 |
| 2025-01-10 | 13.76 | 13.89 | 13.38 | 13.38 | -2.55% | 22,130 | 30,228,640 |
| 2025-01-09 | 13.69 | 13.8 | 13.58 | 13.73 | +0.22% | 19,356 | 26,571,559 |
| 2025-01-08 | 13.6 | 13.74 | 13.21 | 13.7 | -0.29% | 24,256 | 32,883,992 |
| 2025-01-07 | 13.69 | 13.82 | 13.47 | 13.74 | +0.29% | 22,855 | 31,234,274 |
| 2025-01-06 | 13.4 | 13.71 | 12.98 | 13.7 | +1.93% | 41,972 | 56,595,051 |
| 2025-01-03 | 14 | 14.1 | 13.34 | 13.44 | -4% | 38,033 | 51,955,022 |
| 2025-01-02 | 14.48 | 14.6 | 13.88 | 14 | -3.25% | 38,937 | 55,526,085 |
| 2024-12-31 | 14.9 | 14.9 | 14.4 | 14.47 | -2.62% | 26,400 | 38,612,687 |
| 2024-12-30 | 14.65 | 15 | 14.42 | 14.86 | +0.34% | 34,357 | 50,836,577 |
| 2024-12-27 | 14.74 | 14.94 | 14.7 | 14.81 | +0.54% | 25,290 | 37,505,109 |
| 2024-12-26 | 14.46 | 14.86 | 14.39 | 14.73 | +2.43% | 39,829 | 58,607,696 |
| 2024-12-25 | 14.71 | 14.79 | 14.2 | 14.38 | -2.64% | 33,537 | 48,329,512 |
| 2024-12-24 | 14.48 | 14.97 | 14.43 | 14.77 | +2.5% | 40,079 | 58,888,759 |
| 2024-12-23 | 15.2 | 15.2 | 14.37 | 14.41 | -4.82% | 44,309 | 65,188,075 |
| 2024-12-20 | 14.91 | 15.53 | 14.9 | 15.14 | +1.34% | 43,876 | 66,813,943 |
| 2024-12-19 | 14.83 | 15.1 | 14.74 | 14.94 | -0.4% | 34,044 | 50,736,397 |
| 2024-12-18 | 14.9 | 15.12 | 14.66 | 15 | +0.6% | 35,144 | 52,540,249 |
| 2024-12-17 | 15.43 | 15.49 | 14.87 | 14.91 | -3.56% | 58,447 | 88,275,557 |
| 2024-12-16 | 15.55 | 15.7 | 15.34 | 15.46 | -0.58% | 48,126 | 74,662,739 |
| 2024-12-13 | 15.83 | 16 | 15.51 | 15.55 | -1.83% | 65,038 | 102,531,109 |
| 2024-12-12 | 15.65 | 15.84 | 15.64 | 15.84 | +0.89% | 66,019 | 104,219,263 |
| 2024-12-11 | 15.58 | 15.7 | 15.45 | 15.7 | +0.64% | 61,629 | 96,134,004 |
| 2024-12-10 | 16.17 | 16.23 | 15.55 | 15.6 | -1.14% | 93,436 | 147,964,157 |
| 2024-12-09 | 15.76 | 15.92 | 15.52 | 15.78 | 0% | 77,475 | 121,948,201 |
| 2024-12-06 | 15.82 | 15.93 | 15.57 | 15.78 | -0.69% | 106,109 | 167,379,738 |
| 2024-12-05 | 16.15 | 16.35 | 15.58 | 15.89 | -0.69% | 139,431 | 221,735,463 |
| 2024-12-04 | 15.88 | 17.3 | 15.87 | 16 | -2.32% | 185,922 | 304,031,449 |
| 2024-12-03 | 17 | 17.6 | 16.15 | 16.38 | -7.14% | 273,041 | 459,971,177 |
| 2024-12-02 | 16.87 | 17.64 | 16.43 | 17.64 | +9.98% | 354,711 | 607,923,337 |
| 2024-11-29 | 14.36 | 16.04 | 14.29 | 16.04 | +10.01% | 145,505 | 225,076,189 |
| 2024-11-28 | 13.94 | 14.9 | 13.82 | 14.58 | +4.67% | 105,271 | 151,987,025 |
| 2024-11-27 | 13.88 | 13.99 | 13.51 | 13.93 | -1% | 37,151 | 51,001,956 |
| 2024-11-26 | 14.3 | 14.38 | 13.93 | 14.07 | -1.54% | 28,535 | 40,206,083 |
| 2024-11-25 | 13.96 | 14.29 | 13.88 | 14.29 | +3.1% | 42,842 | 60,539,424 |
| 2024-11-22 | 14.4 | 14.49 | 13.8 | 13.86 | -3.14% | 45,828 | 65,102,289 |
| 2024-11-21 | 14.1 | 14.48 | 14.05 | 14.31 | +0.99% | 44,059 | 62,957,173 |
| 2024-11-20 | 13.89 | 14.19 | 13.81 | 14.17 | +1.72% | 36,969 | 51,976,356 |
| 2024-11-19 | 13.6 | 13.93 | 13.55 | 13.93 | +2.88% | 29,999 | 41,188,945 |
| 2024-11-18 | 13.73 | 13.88 | 13.39 | 13.54 | -1.02% | 38,771 | 52,725,448 |
| 2024-11-15 | 13.89 | 14.12 | 13.65 | 13.68 | -2.08% | 39,427 | 54,755,907 |
| 2024-11-14 | 14.36 | 14.45 | 13.92 | 13.97 | -3.52% | 49,871 | 70,526,268 |
| 2024-11-13 | 14.46 | 14.63 | 14.05 | 14.48 | +0.28% | 74,184 | 106,501,674 |
| 2024-11-12 | 14.3 | 15.1 | 14.2 | 14.44 | +1.98% | 111,279 | 162,440,951 |
| 2024-11-11 | 13.99 | 14.17 | 13.9 | 14.16 | +1% | 45,063 | 63,312,524 |
| 2024-11-08 | 14.2 | 14.37 | 13.93 | 14.02 | -0.99% | 56,333 | 79,433,272 |
| 2024-11-07 | 13.97 | 14.19 | 13.83 | 14.16 | +1.58% | 56,946 | 80,209,220 |
| 2024-11-06 | 14 | 14.3 | 13.85 | 13.94 | -0.43% | 59,710 | 83,734,555 |
| 2024-11-05 | 13.87 | 14.08 | 13.75 | 14 | +1.23% | 58,771 | 81,942,025 |
| 2024-11-04 | 13.24 | 13.84 | 13.22 | 13.83 | +3.67% | 54,182 | 74,119,793 |
| 2024-11-01 | 13.9 | 13.95 | 13.3 | 13.34 | -4.37% | 68,537 | 92,684,285 |
| 2024-10-31 | 13.8 | 14.06 | 13.64 | 13.95 | +1.68% | 75,003 | 104,493,281 |
| 2024-10-30 | 13.6 | 13.85 | 13.5 | 13.72 | +0.22% | 69,498 | 94,882,756 |
| 2024-10-29 | 14.04 | 14.37 | 13.66 | 13.69 | -1.51% | 119,472 | 166,705,683 |
| 2024-10-28 | 13.45 | 14.04 | 13.33 | 13.9 | +5.22% | 114,393 | 156,895,531 |
| 2024-10-25 | 13.18 | 13.34 | 13.11 | 13.21 | +1.23% | 62,893 | 83,052,661 |
| 2024-10-24 | 12.92 | 13.14 | 12.75 | 13.05 | +0.62% | 59,745 | 77,795,473 |
| 2024-10-23 | 12.96 | 13.1 | 12.86 | 12.97 | +0.15% | 52,620 | 68,403,368 |
| 2024-10-22 | 12.73 | 12.98 | 12.72 | 12.95 | +1.57% | 48,288 | 62,168,360 |
| 2024-10-21 | 12.68 | 12.79 | 12.56 | 12.75 | +0.79% | 47,901 | 60,833,491 |
| 2024-10-18 | 12.35 | 12.75 | 12.31 | 12.65 | +2.43% | 49,651 | 62,202,994 |
| 2024-10-17 | 12.51 | 12.65 | 12.34 | 12.35 | -0.8% | 38,393 | 47,937,052 |
| 2024-10-16 | 12.46 | 12.64 | 12.36 | 12.45 | -0.4% | 39,175 | 48,905,909 |
| 2024-10-15 | 12.74 | 12.87 | 12.46 | 12.5 | -1.96% | 36,688 | 46,522,403 |
| 2024-10-14 | 12.56 | 12.78 | 12.48 | 12.75 | +1.43% | 35,187 | 44,573,298 |
| 2024-10-11 | 13.05 | 13.06 | 12.53 | 12.57 | -3.6% | 51,352 | 65,338,784 |
| 2024-10-10 | 12.8 | 13.1 | 12.54 | 13.04 | +2.35% | 67,153 | 86,648,506 |
| 2024-10-09 | 13.73 | 13.75 | 12.74 | 12.74 | -9.96% | 112,059 | 147,794,414 |
| 2024-10-08 | 14.93 | 14.95 | 13.3 | 14.15 | +4.12% | 180,055 | 253,868,916 |
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：