股票概览
15.11
+0.2%
+0.03
15.08
开盘价
15.12
最高价
14.99
最低价
22,960
成交量
数据更新至: 2025-03-25
技术指标
15.18
MA5 (5日均线)
15.17
MA10 (10日均线)
15.10
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 | 15.08 | 15.12 | 14.99 | 15.11 | +0.2% | 22,960 | 34,547,249 |
| 2025-03-24 | 15.19 | 15.25 | 14.97 | 15.08 | -0.98% | 55,587 | 84,019,831 |
| 2025-03-21 | 15.41 | 15.53 | 15.15 | 15.23 | -0.07% | 85,309 | 130,694,628 |
| 2025-03-20 | 15.26 | 15.28 | 15.2 | 15.24 | 0% | 33,208 | 50,583,660 |
| 2025-03-19 | 15.28 | 15.42 | 15.21 | 15.24 | -0.26% | 46,032 | 70,444,421 |
| 2025-03-18 | 15.3 | 15.35 | 15.23 | 15.28 | +0.07% | 39,892 | 60,966,314 |
| 2025-03-17 | 15.19 | 15.31 | 15.18 | 15.27 | +0.46% | 53,239 | 81,186,090 |
| 2025-03-14 | 15.04 | 15.2 | 15.01 | 15.2 | +1.06% | 70,254 | 106,227,352 |
| 2025-03-13 | 15.01 | 15.07 | 14.93 | 15.04 | +0.2% | 43,379 | 65,049,073 |
| 2025-03-12 | 15.09 | 15.11 | 14.98 | 15.01 | -0.33% | 31,365 | 47,108,926 |
| 2025-03-11 | 14.89 | 15.07 | 14.78 | 15.06 | +0.53% | 50,158 | 74,901,201 |
| 2025-03-10 | 14.96 | 15.09 | 14.93 | 14.98 | +0.47% | 41,570 | 62,323,891 |
| 2025-03-07 | 14.99 | 15.04 | 14.9 | 14.91 | -0.73% | 34,492 | 51,585,228 |
| 2025-03-06 | 15 | 15.07 | 14.95 | 15.02 | +0.4% | 43,924 | 65,951,788 |
| 2025-03-05 | 15.11 | 15.15 | 14.88 | 14.96 | -0.93% | 38,474 | 57,498,652 |
| 2025-03-04 | 15.09 | 15.18 | 15.05 | 15.1 | 0% | 32,931 | 49,840,444 |
| 2025-03-03 | 14.84 | 15.18 | 14.84 | 15.1 | +1.48% | 59,779 | 90,120,124 |
| 2025-02-28 | 15.07 | 15.18 | 14.79 | 14.88 | -1.52% | 66,821 | 99,715,526 |
| 2025-02-27 | 15.12 | 15.17 | 15.02 | 15.11 | +0.2% | 46,832 | 70,668,285 |
| 2025-02-26 | 14.8 | 15.15 | 14.78 | 15.08 | +2.03% | 50,306 | 75,167,168 |
| 2025-02-25 | 14.82 | 14.91 | 14.77 | 14.78 | -0.74% | 38,864 | 57,625,260 |
| 2025-02-24 | 14.9 | 15.02 | 14.86 | 14.89 | -0.27% | 43,407 | 64,832,874 |
| 2025-02-21 | 15.01 | 15.13 | 14.85 | 14.93 | -0.73% | 58,825 | 87,876,754 |
| 2025-02-20 | 15.02 | 15.2 | 15 | 15.04 | +0.13% | 41,792 | 63,018,717 |
| 2025-02-19 | 14.95 | 15.08 | 14.89 | 15.02 | +0.13% | 37,371 | 56,001,113 |
| 2025-02-18 | 15.07 | 15.2 | 14.9 | 15 | -1.12% | 43,454 | 65,499,768 |
| 2025-02-17 | 15.38 | 15.39 | 15.09 | 15.17 | -0.59% | 45,640 | 69,365,204 |
| 2025-02-14 | 14.97 | 15.28 | 14.94 | 15.26 | +1.87% | 50,592 | 76,838,037 |
| 2025-02-13 | 14.96 | 15.07 | 14.93 | 14.98 | -0.13% | 32,076 | 48,155,719 |
| 2025-02-12 | 14.96 | 15.04 | 14.87 | 15 | 0% | 37,644 | 56,283,446 |
| 2025-02-11 | 15.17 | 15.2 | 14.94 | 15 | -0.99% | 38,839 | 58,241,480 |
| 2025-02-10 | 15.12 | 15.27 | 15.08 | 15.15 | +0.26% | 50,601 | 76,767,503 |
| 2025-02-07 | 14.88 | 15.18 | 14.78 | 15.11 | +1.55% | 60,324 | 90,754,490 |
| 2025-02-06 | 14.61 | 14.91 | 14.56 | 14.88 | +1.5% | 55,782 | 82,321,102 |
| 2025-02-05 | 14.73 | 14.77 | 14.57 | 14.66 | +0.34% | 42,705 | 62,513,879 |
| 2025-01-27 | 14.67 | 14.85 | 14.6 | 14.61 | -0.34% | 49,378 | 72,704,710 |
| 2025-01-24 | 14.65 | 14.75 | 14.6 | 14.66 | -0.07% | 50,644 | 74,373,535 |
| 2025-01-23 | 14.96 | 15 | 14.65 | 14.67 | -0.74% | 58,292 | 86,364,502 |
| 2025-01-22 | 14.74 | 15 | 14.67 | 14.78 | -0.61% | 63,948 | 94,694,631 |
| 2025-01-21 | 15 | 15.02 | 14.49 | 14.87 | -3.88% | 142,651 | 209,459,963 |
| 2025-01-20 | 15.38 | 15.55 | 15.34 | 15.47 | +0.91% | 44,176 | 68,300,078 |
| 2025-01-17 | 15.25 | 15.39 | 15.19 | 15.33 | +0.26% | 29,408 | 45,008,934 |
| 2025-01-16 | 15.25 | 15.52 | 15.2 | 15.29 | -0.13% | 38,367 | 58,896,351 |
| 2025-01-15 | 15.36 | 15.38 | 15.23 | 15.31 | -0.33% | 35,039 | 53,623,075 |
| 2025-01-14 | 15.19 | 15.44 | 15.17 | 15.36 | +1.25% | 55,900 | 85,747,412 |
| 2025-01-13 | 15.06 | 15.2 | 14.97 | 15.17 | +0.6% | 34,005 | 51,306,583 |
| 2025-01-10 | 15.38 | 15.39 | 15.08 | 15.08 | -0.72% | 36,845 | 55,962,883 |
| 2025-01-09 | 15.3 | 15.41 | 15.11 | 15.19 | -1.17% | 34,985 | 53,464,034 |
| 2025-01-08 | 15.46 | 15.54 | 15.15 | 15.37 | -0.9% | 46,396 | 71,213,564 |
| 2025-01-07 | 15.68 | 15.68 | 15.38 | 15.51 | -1.34% | 40,010 | 62,003,291 |
| 2025-01-06 | 15.29 | 15.75 | 15.23 | 15.72 | +3.29% | 70,662 | 109,952,006 |
| 2025-01-03 | 15.4 | 15.63 | 15.18 | 15.22 | -1.17% | 58,792 | 90,563,829 |
| 2025-01-02 | 15.8 | 15.87 | 15.29 | 15.4 | -2.53% | 58,156 | 90,568,213 |
| 2024-12-31 | 16.25 | 16.28 | 15.8 | 15.8 | -2.77% | 65,031 | 104,042,346 |
| 2024-12-30 | 16.39 | 16.49 | 16.2 | 16.25 | -1.22% | 34,863 | 56,807,166 |
| 2024-12-27 | 16.17 | 16.54 | 16.1 | 16.45 | +1.92% | 50,345 | 82,532,383 |
| 2024-12-26 | 16.21 | 16.32 | 16.08 | 16.14 | -0.68% | 39,020 | 63,212,047 |
| 2024-12-25 | 16.43 | 16.49 | 16.2 | 16.25 | -0.98% | 35,625 | 58,014,946 |
| 2024-12-24 | 16.36 | 16.43 | 16.32 | 16.41 | +0.55% | 30,786 | 50,412,663 |
| 2024-12-23 | 16.74 | 16.82 | 16.32 | 16.32 | -2.68% | 48,863 | 80,577,330 |
| 2024-12-20 | 16.72 | 16.84 | 16.68 | 16.77 | +0.3% | 27,972 | 46,948,720 |
| 2024-12-19 | 16.77 | 16.84 | 16.53 | 16.72 | -0.83% | 37,686 | 62,801,517 |
| 2024-12-18 | 16.91 | 16.98 | 16.81 | 16.86 | +0.36% | 30,310 | 51,195,530 |
| 2024-12-17 | 16.9 | 16.92 | 16.68 | 16.8 | -0.47% | 46,510 | 78,124,458 |
| 2024-12-16 | 16.93 | 17.09 | 16.81 | 16.88 | -0.47% | 50,997 | 86,371,145 |
| 2024-12-13 | 17.26 | 17.26 | 16.92 | 16.96 | -1.74% | 91,503 | 155,824,762 |
| 2024-12-12 | 17.08 | 17.27 | 16.96 | 17.26 | +1.05% | 78,246 | 134,425,869 |
| 2024-12-11 | 17 | 17.19 | 16.95 | 17.08 | +0.29% | 47,909 | 81,945,670 |
| 2024-12-10 | 17.37 | 17.43 | 17.02 | 17.03 | +0.29% | 63,653 | 109,290,057 |
| 2024-12-09 | 17.18 | 17.3 | 16.93 | 16.98 | -0.7% | 59,182 | 101,130,458 |
| 2024-12-06 | 16.78 | 17.13 | 16.77 | 17.1 | +1.73% | 58,683 | 99,701,707 |
| 2024-12-05 | 16.71 | 16.83 | 16.65 | 16.81 | +0.3% | 35,136 | 58,853,811 |
| 2024-12-04 | 17 | 17.05 | 16.69 | 16.76 | -1.47% | 41,026 | 69,170,869 |
| 2024-12-03 | 17 | 17.05 | 16.82 | 17.01 | +0.06% | 52,665 | 89,199,540 |
| 2024-12-02 | 16.86 | 17.07 | 16.86 | 17 | +0.89% | 44,390 | 75,373,410 |
| 2024-11-29 | 16.76 | 16.98 | 16.74 | 16.85 | +0.36% | 41,825 | 70,609,405 |
| 2024-11-28 | 16.78 | 16.91 | 16.69 | 16.79 | +0.06% | 39,237 | 65,967,415 |
| 2024-11-27 | 16.55 | 16.81 | 16.35 | 16.78 | +1.21% | 49,607 | 82,307,742 |
| 2024-11-26 | 16.47 | 16.7 | 16.43 | 16.58 | +0.67% | 42,082 | 69,826,415 |
| 2024-11-25 | 16.46 | 16.54 | 16.32 | 16.47 | +0.61% | 46,976 | 77,174,687 |
| 2024-11-22 | 16.98 | 17.02 | 16.35 | 16.37 | -3.71% | 70,111 | 117,244,244 |
| 2024-11-21 | 17.05 | 17.1 | 16.9 | 17 | -0.23% | 45,241 | 76,807,261 |
| 2024-11-20 | 16.89 | 17.11 | 16.82 | 17.04 | +0.95% | 50,865 | 86,554,077 |
| 2024-11-19 | 16.71 | 16.99 | 16.71 | 16.88 | +0.66% | 45,893 | 77,369,120 |
| 2024-11-18 | 16.95 | 17.06 | 16.7 | 16.77 | -0.59% | 69,594 | 117,531,798 |
| 2024-11-15 | 16.93 | 17.11 | 16.85 | 16.87 | -0.94% | 63,425 | 107,646,506 |
| 2024-11-14 | 17.3 | 17.32 | 16.96 | 17.03 | -1.56% | 68,321 | 117,119,943 |
| 2024-11-13 | 17.4 | 17.58 | 17.14 | 17.3 | -0.86% | 69,541 | 120,402,173 |
| 2024-11-12 | 17.57 | 17.88 | 17.35 | 17.45 | -0.51% | 115,311 | 203,661,880 |
| 2024-11-11 | 17.48 | 17.57 | 17.33 | 17.54 | -0.17% | 75,262 | 131,527,299 |
| 2024-11-08 | 17.8 | 17.89 | 17.49 | 17.57 | -0.62% | 86,532 | 152,675,697 |
| 2024-11-07 | 17.21 | 17.71 | 17.1 | 17.68 | +2.31% | 94,492 | 165,967,857 |
| 2024-11-06 | 17.36 | 17.41 | 17.17 | 17.28 | -0.46% | 72,277 | 125,091,250 |
| 2024-11-05 | 17.1 | 17.39 | 16.94 | 17.36 | +1.7% | 97,867 | 168,571,647 |
| 2024-11-04 | 16.81 | 17.09 | 16.74 | 17.07 | +1.79% | 65,013 | 109,933,071 |
| 2024-11-01 | 16.75 | 16.9 | 16.55 | 16.77 | +0.06% | 68,664 | 115,103,486 |
| 2024-10-31 | 16.9 | 16.95 | 16.7 | 16.76 | -0.83% | 64,050 | 107,670,860 |
| 2024-10-30 | 16.93 | 17.08 | 16.75 | 16.9 | -0.12% | 53,465 | 90,429,871 |
| 2024-10-29 | 17.4 | 17.4 | 16.86 | 16.92 | -3.09% | 95,748 | 163,350,041 |
| 2024-10-28 | 17.15 | 17.51 | 17.05 | 17.46 | +1.75% | 82,752 | 143,326,973 |
| 2024-10-25 | 17.01 | 17.18 | 16.94 | 17.16 | +0.94% | 65,786 | 112,452,525 |
| 2024-10-24 | 17.03 | 17.26 | 16.93 | 17 | -0.35% | 52,438 | 89,474,525 |
| 2024-10-23 | 17.05 | 17.2 | 17 | 17.06 | -0.06% | 57,348 | 98,064,058 |
| 2024-10-22 | 17.1 | 17.18 | 16.97 | 17.07 | +0.47% | 54,868 | 93,623,173 |
| 2024-10-21 | 17.19 | 17.24 | 16.92 | 16.99 | -1.16% | 77,438 | 131,877,736 |
| 2024-10-18 | 16.7 | 17.49 | 16.66 | 17.19 | +3% | 87,164 | 148,667,677 |
| 2024-10-17 | 17.08 | 17.08 | 16.69 | 16.69 | -1.24% | 46,646 | 78,722,796 |
| 2024-10-16 | 16.61 | 17.18 | 16.55 | 16.9 | +0.96% | 55,725 | 94,340,383 |
| 2024-10-15 | 17.03 | 17.17 | 16.74 | 16.74 | -1.76% | 68,052 | 115,297,217 |
| 2024-10-14 | 16.95 | 17.14 | 16.56 | 17.04 | +1.19% | 92,663 | 156,142,023 |
| 2024-10-11 | 17.34 | 17.43 | 16.72 | 16.84 | -2.77% | 86,871 | 148,068,909 |
| 2024-10-10 | 17.43 | 18.09 | 17.21 | 17.32 | -1.48% | 107,916 | 189,606,316 |
| 2024-10-09 | 18.38 | 18.38 | 17.54 | 17.58 | -4.97% | 168,972 | 302,618,248 |
| 2024-10-08 | 19.7 | 19.7 | 17.86 | 18.5 | +3.29% | 302,495 | 569,425,164 |
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：