股票概览
15.32
-0.65%
-0.1
15.3
开盘价
15.35
最高价
14.93
最低价
31,927
成交量
数据更新至: 2025-03-25
技术指标
16.03
MA5 (5日均线)
16.29
MA10 (10日均线)
16.23
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 | 15.3 | 15.35 | 14.93 | 15.32 | -0.65% | 31,927 | 48,440,079 |
| 2025-03-24 | 16.3 | 16.33 | 15.1 | 15.42 | -5.4% | 57,394 | 89,590,247 |
| 2025-03-21 | 16.52 | 16.63 | 16.15 | 16.3 | -1.33% | 36,565 | 59,817,816 |
| 2025-03-20 | 16.49 | 16.84 | 16.37 | 16.52 | -0.3% | 46,134 | 76,547,328 |
| 2025-03-19 | 16.68 | 16.84 | 16.47 | 16.57 | -0.6% | 35,070 | 58,236,187 |
| 2025-03-18 | 16.59 | 16.83 | 16.45 | 16.67 | +0.3% | 37,783 | 62,961,404 |
| 2025-03-17 | 16.6 | 16.73 | 16.4 | 16.62 | +0.67% | 35,897 | 59,519,496 |
| 2025-03-14 | 16.31 | 16.59 | 16.08 | 16.51 | +1.35% | 45,037 | 73,705,304 |
| 2025-03-13 | 16.71 | 16.74 | 15.99 | 16.29 | -2.46% | 41,448 | 67,608,353 |
| 2025-03-12 | 16.59 | 16.92 | 16.5 | 16.7 | +1.15% | 44,951 | 75,179,639 |
| 2025-03-11 | 16.33 | 16.63 | 16.18 | 16.51 | +0.43% | 35,957 | 59,189,211 |
| 2025-03-10 | 16.3 | 16.52 | 16.1 | 16.44 | +0.92% | 35,081 | 57,464,452 |
| 2025-03-07 | 16.43 | 16.72 | 16.2 | 16.29 | -1.63% | 40,078 | 65,998,936 |
| 2025-03-06 | 15.98 | 16.75 | 15.98 | 16.56 | +3.56% | 59,972 | 98,733,991 |
| 2025-03-05 | 15.94 | 16.09 | 15.61 | 15.99 | +0.31% | 37,958 | 60,039,147 |
| 2025-03-04 | 15.53 | 15.98 | 15.52 | 15.94 | +1.66% | 36,393 | 57,600,036 |
| 2025-03-03 | 15.5 | 15.82 | 15.42 | 15.68 | +1.16% | 41,376 | 64,788,275 |
| 2025-02-28 | 16.2 | 16.27 | 15.46 | 15.5 | -4.79% | 52,294 | 82,682,654 |
| 2025-02-27 | 16.5 | 16.77 | 16.02 | 16.28 | -1.21% | 60,581 | 99,530,005 |
| 2025-02-26 | 16.45 | 16.66 | 16.32 | 16.48 | -0.12% | 50,380 | 82,769,567 |
| 2025-02-25 | 16.68 | 16.82 | 16.33 | 16.5 | -2.31% | 57,338 | 94,904,543 |
| 2025-02-24 | 17.07 | 17.16 | 16.75 | 16.89 | -0.41% | 52,363 | 88,621,082 |
| 2025-02-21 | 17.18 | 17.28 | 16.81 | 16.96 | -2.3% | 69,709 | 118,456,949 |
| 2025-02-20 | 16.95 | 17.36 | 16.76 | 17.36 | +1.28% | 80,996 | 138,313,481 |
| 2025-02-19 | 16.62 | 17.15 | 16.45 | 17.14 | +3.13% | 54,997 | 92,833,152 |
| 2025-02-18 | 17.59 | 17.59 | 16.59 | 16.62 | -5.46% | 77,498 | 131,628,875 |
| 2025-02-17 | 17.45 | 17.68 | 17.22 | 17.58 | +0.74% | 72,133 | 126,066,942 |
| 2025-02-14 | 17.43 | 17.56 | 16.95 | 17.45 | -0.46% | 85,125 | 147,462,762 |
| 2025-02-13 | 17.88 | 17.88 | 17.35 | 17.53 | -0.68% | 96,509 | 170,601,346 |
| 2025-02-12 | 17.5 | 17.89 | 17.48 | 17.65 | +0.4% | 105,382 | 185,979,309 |
| 2025-02-11 | 17.56 | 18.24 | 17.51 | 17.58 | -1.73% | 169,904 | 303,307,480 |
| 2025-02-10 | 16.4 | 17.89 | 16.37 | 17.89 | +10.02% | 146,492 | 252,272,087 |
| 2025-02-07 | 16.51 | 16.61 | 16.02 | 16.26 | -1.33% | 125,122 | 205,111,006 |
| 2025-02-06 | 16.67 | 16.78 | 15.93 | 16.48 | +0.8% | 149,517 | 243,611,092 |
| 2025-02-05 | 16.6 | 16.8 | 15.76 | 16.35 | -6.62% | 222,290 | 358,929,074 |
| 2025-01-27 | 16.66 | 18.6 | 16.4 | 17.51 | +3.55% | 257,400 | 463,745,356 |
| 2025-01-24 | 15.6 | 16.91 | 15.21 | 16.91 | +10.02% | 171,115 | 273,555,051 |
| 2025-01-23 | 14.33 | 15.37 | 14.33 | 15.37 | +10.02% | 41,766 | 62,559,767 |
| 2025-01-22 | 14.29 | 14.29 | 13.76 | 13.97 | -1.55% | 46,731 | 65,218,447 |
| 2025-01-21 | 15.18 | 15.36 | 13.88 | 14.19 | -6.46% | 87,680 | 126,663,211 |
| 2025-01-20 | 15.22 | 15.65 | 14.89 | 15.17 | -0.78% | 67,679 | 103,011,717 |
| 2025-01-17 | 15.75 | 15.82 | 15.23 | 15.29 | -3.9% | 86,796 | 134,006,205 |
| 2025-01-16 | 15.66 | 16.16 | 15.38 | 15.91 | +5.02% | 139,086 | 219,381,185 |
| 2025-01-15 | 14.48 | 15.15 | 14.48 | 15.15 | +6.02% | 101,033 | 150,052,405 |
| 2025-01-14 | 13.53 | 14.29 | 13.53 | 14.29 | +7.44% | 51,646 | 72,508,624 |
| 2025-01-13 | 13.25 | 13.32 | 12.6 | 13.3 | +0.61% | 32,318 | 42,270,579 |
| 2025-01-10 | 14.04 | 14.16 | 13.15 | 13.22 | -6.04% | 34,124 | 46,615,694 |
| 2025-01-09 | 13.84 | 14.12 | 13.69 | 14.07 | +1.66% | 28,411 | 39,781,736 |
| 2025-01-08 | 13.99 | 14.17 | 13.4 | 13.84 | -1% | 39,322 | 54,329,201 |
| 2025-01-07 | 13.37 | 13.99 | 13.37 | 13.98 | +3.79% | 34,437 | 47,081,726 |
| 2025-01-06 | 13.98 | 13.98 | 12.8 | 13.47 | -2.46% | 37,453 | 49,952,832 |
| 2025-01-03 | 14.79 | 15 | 13.61 | 13.81 | -6.63% | 56,834 | 79,647,301 |
| 2025-01-02 | 14.68 | 15.23 | 14.38 | 14.79 | +0.75% | 45,822 | 68,208,304 |
| 2024-12-31 | 15.31 | 15.56 | 14.68 | 14.68 | -4.05% | 40,147 | 60,316,385 |
| 2024-12-30 | 15.75 | 15.86 | 15.05 | 15.3 | -3.65% | 45,665 | 69,960,462 |
| 2024-12-27 | 15.35 | 16.39 | 15.32 | 15.88 | +3.39% | 65,936 | 105,032,909 |
| 2024-12-26 | 15.18 | 15.59 | 15.18 | 15.36 | +0.85% | 42,460 | 65,545,341 |
| 2024-12-25 | 15.77 | 15.86 | 14.88 | 15.23 | -5.7% | 67,169 | 102,467,339 |
| 2024-12-24 | 16.57 | 16.61 | 15.4 | 16.15 | -2.53% | 88,234 | 139,587,537 |
| 2024-12-23 | 18.48 | 18.58 | 16.57 | 16.57 | -9.99% | 86,667 | 147,518,969 |
| 2024-12-20 | 18 | 18.6 | 17.93 | 18.41 | +1.43% | 61,774 | 113,390,054 |
| 2024-12-19 | 17.9 | 18.22 | 17.3 | 18.15 | -0.6% | 82,241 | 146,022,431 |
| 2024-12-18 | 17.8 | 18.87 | 17.8 | 18.26 | -0.49% | 84,662 | 154,765,012 |
| 2024-12-17 | 20 | 20.12 | 18.35 | 18.35 | -10% | 118,822 | 225,159,669 |
| 2024-12-16 | 19.56 | 20.99 | 18.88 | 20.39 | +3.66% | 163,752 | 326,399,807 |
| 2024-12-13 | 19.01 | 20.7 | 18.94 | 19.67 | +2.82% | 168,546 | 335,960,845 |
| 2024-12-12 | 18.92 | 19.72 | 18.92 | 19.13 | +0.58% | 86,850 | 167,071,046 |
| 2024-12-11 | 18.74 | 19.31 | 18.73 | 19.02 | +1.06% | 80,976 | 154,110,232 |
| 2024-12-10 | 19.5 | 19.5 | 18.71 | 18.82 | +0.37% | 94,841 | 179,787,950 |
| 2024-12-09 | 19.2 | 19.39 | 18.6 | 18.75 | -3.4% | 103,218 | 196,172,641 |
| 2024-12-06 | 18.46 | 20.46 | 18.46 | 19.41 | +4.3% | 161,252 | 314,256,890 |
| 2024-12-05 | 17.9 | 18.78 | 17.74 | 18.61 | +2.93% | 95,087 | 175,153,780 |
| 2024-12-04 | 19.32 | 19.32 | 17.81 | 18.08 | -6.42% | 128,179 | 234,199,934 |
| 2024-12-03 | 19.9 | 20.37 | 19.2 | 19.32 | -5.94% | 156,281 | 306,907,612 |
| 2024-12-02 | 19.05 | 21.1 | 18.96 | 20.54 | +3.58% | 223,131 | 444,014,298 |
| 2024-11-29 | 19.74 | 21.48 | 19.56 | 19.83 | +1.54% | 299,159 | 617,397,887 |
| 2024-11-28 | 17.65 | 19.53 | 17.21 | 19.53 | +10.03% | 206,409 | 386,598,605 |
| 2024-11-27 | 17.7 | 17.85 | 16.83 | 17.75 | -3.48% | 143,266 | 248,823,421 |
| 2024-11-26 | 17.06 | 18.55 | 16.8 | 18.39 | +6.55% | 193,878 | 346,386,668 |
| 2024-11-25 | 17.28 | 18 | 16.9 | 17.26 | +2.13% | 173,380 | 301,396,080 |
| 2024-11-22 | 17.75 | 18.75 | 16.88 | 16.9 | -2.48% | 224,793 | 401,943,491 |
| 2024-11-21 | 17.99 | 17.99 | 16.8 | 17.33 | +4.08% | 244,537 | 422,656,121 |
| 2024-11-20 | 15.98 | 16.65 | 15.6 | 16.65 | +9.97% | 55,206 | 90,665,744 |
| 2024-11-19 | 14.94 | 15.18 | 14.52 | 15.14 | +1.27% | 52,738 | 78,486,816 |
| 2024-11-18 | 16.03 | 16.08 | 14.86 | 14.95 | -6.03% | 61,504 | 93,464,268 |
| 2024-11-15 | 16 | 16.49 | 15.9 | 15.91 | -0.25% | 61,283 | 99,392,641 |
| 2024-11-14 | 16.61 | 16.99 | 15.92 | 15.95 | -5.17% | 60,040 | 98,288,341 |
| 2024-11-13 | 16.6 | 17.17 | 16.44 | 16.82 | +1.94% | 76,827 | 128,988,398 |
| 2024-11-12 | 16.68 | 17.06 | 16.28 | 16.5 | -1.32% | 68,557 | 114,391,144 |
| 2024-11-11 | 16.03 | 16.76 | 15.86 | 16.72 | +4.24% | 75,519 | 123,492,199 |
| 2024-11-08 | 16.3 | 16.38 | 15.85 | 16.04 | -1.23% | 61,669 | 99,132,151 |
| 2024-11-07 | 15.72 | 16.42 | 15.5 | 16.24 | +3.31% | 71,689 | 115,152,540 |
| 2024-11-06 | 15.58 | 15.96 | 15.36 | 15.72 | +1.48% | 54,676 | 85,990,628 |
| 2024-11-05 | 15.5 | 15.65 | 15.3 | 15.49 | -0.26% | 54,419 | 84,210,154 |
| 2024-11-04 | 15 | 15.69 | 14.71 | 15.53 | +2.92% | 50,538 | 77,586,623 |
| 2024-11-01 | 15.95 | 16.34 | 15.05 | 15.09 | -6.39% | 74,997 | 116,535,433 |
| 2024-10-31 | 15.5 | 16.15 | 15.42 | 16.12 | +2.94% | 60,728 | 96,519,112 |
| 2024-10-30 | 15.74 | 15.95 | 15.4 | 15.66 | -0.51% | 56,935 | 89,278,183 |
| 2024-10-29 | 16.66 | 16.7 | 15.56 | 15.74 | -5.75% | 114,412 | 183,765,261 |
| 2024-10-28 | 15.5 | 16.88 | 15.49 | 16.7 | +8.72% | 128,597 | 209,788,806 |
| 2024-10-25 | 15.19 | 15.41 | 14.9 | 15.36 | +3.64% | 68,972 | 104,408,780 |
| 2024-10-24 | 15 | 15.38 | 14.36 | 14.82 | -1.53% | 87,741 | 129,655,242 |
| 2024-10-23 | 15.7 | 16 | 15.01 | 15.05 | +0.6% | 129,389 | 200,307,984 |
| 2024-10-22 | 14.37 | 15.26 | 14.37 | 14.96 | +3.31% | 88,457 | 132,278,420 |
| 2024-10-21 | 14.1 | 14.54 | 14.05 | 14.48 | +2.4% | 60,252 | 86,540,270 |
| 2024-10-18 | 14.08 | 14.43 | 13.81 | 14.14 | -0.14% | 63,527 | 89,307,462 |
| 2024-10-17 | 14.07 | 14.45 | 14.07 | 14.16 | +0.35% | 43,974 | 62,746,455 |
| 2024-10-16 | 14.01 | 14.29 | 13.69 | 14.11 | +1.22% | 43,495 | 61,111,739 |
| 2024-10-15 | 13.92 | 14.39 | 13.61 | 13.94 | +0.72% | 49,736 | 70,090,319 |
| 2024-10-14 | 13.21 | 13.88 | 13.15 | 13.84 | +4.85% | 45,540 | 61,659,047 |
| 2024-10-11 | 13.62 | 13.74 | 13.1 | 13.2 | -3.15% | 46,576 | 62,471,527 |
| 2024-10-10 | 13.94 | 14.23 | 13.26 | 13.63 | -3.26% | 73,945 | 101,863,528 |
| 2024-10-09 | 15.42 | 15.44 | 14.09 | 14.09 | -9.97% | 80,328 | 115,554,472 |
| 2024-10-08 | 16.3 | 16.34 | 14.59 | 15.65 | +5.32% | 110,399 | 171,401,856 |
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：