股票概览
15.29
0%
0
15.29
开盘价
15.45
最高价
15.08
最低价
8,024
成交量
数据更新至: 2025-03-25
技术指标
15.28
MA5 (5日均线)
15.40
MA10 (10日均线)
15.02
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 | 15.29 | 15.45 | 15.08 | 15.29 | 0% | 8,024 | 12,183,363 |
| 2025-03-24 | 15.24 | 15.55 | 15.12 | 15.29 | +0.46% | 18,871 | 28,887,157 |
| 2025-03-21 | 15.18 | 15.5 | 15.18 | 15.22 | -0.91% | 14,998 | 23,014,594 |
| 2025-03-20 | 15.18 | 15.51 | 15.12 | 15.36 | +0.66% | 24,644 | 37,598,219 |
| 2025-03-19 | 15.93 | 16.38 | 15.25 | 15.26 | -3.54% | 34,067 | 52,983,773 |
| 2025-03-18 | 15.63 | 15.88 | 15.3 | 15.82 | +1.41% | 27,437 | 42,660,488 |
| 2025-03-17 | 15.6 | 15.8 | 15.51 | 15.6 | +0.97% | 23,980 | 37,575,084 |
| 2025-03-14 | 15.5 | 15.65 | 15.35 | 15.45 | +0.39% | 23,074 | 35,703,562 |
| 2025-03-13 | 15.3 | 15.46 | 15.26 | 15.39 | +0.46% | 17,909 | 27,492,344 |
| 2025-03-12 | 15.23 | 15.53 | 15.09 | 15.32 | +0.33% | 22,389 | 34,221,299 |
| 2025-03-11 | 14.75 | 15.35 | 14.66 | 15.27 | +2.41% | 24,152 | 36,372,470 |
| 2025-03-10 | 14.77 | 14.99 | 14.75 | 14.91 | +1.22% | 21,918 | 32,596,074 |
| 2025-03-07 | 14.68 | 14.75 | 14.56 | 14.73 | +0.34% | 14,606 | 21,430,636 |
| 2025-03-06 | 14.68 | 14.83 | 14.58 | 14.68 | 0% | 18,544 | 27,232,697 |
| 2025-03-05 | 14.57 | 14.73 | 14.26 | 14.68 | +1.03% | 20,978 | 30,444,368 |
| 2025-03-04 | 14.31 | 14.55 | 14.22 | 14.53 | +0.76% | 13,642 | 19,641,192 |
| 2025-03-03 | 14.55 | 14.8 | 14.31 | 14.42 | -0.55% | 22,338 | 32,542,415 |
| 2025-02-28 | 14.45 | 14.58 | 14.3 | 14.5 | +0.07% | 21,585 | 31,234,633 |
| 2025-02-27 | 14.29 | 14.55 | 14.22 | 14.49 | +1.9% | 23,617 | 34,057,031 |
| 2025-02-26 | 14.17 | 14.32 | 14.1 | 14.22 | +0.71% | 14,194 | 20,141,535 |
| 2025-02-25 | 14.42 | 14.59 | 14.1 | 14.12 | -2.75% | 23,670 | 33,977,866 |
| 2025-02-24 | 13.98 | 14.59 | 13.93 | 14.52 | +3.64% | 38,409 | 54,965,677 |
| 2025-02-21 | 14.25 | 14.32 | 13.92 | 14.01 | -2.16% | 22,274 | 31,209,593 |
| 2025-02-20 | 14.15 | 14.39 | 14.11 | 14.32 | +1.27% | 14,670 | 20,910,086 |
| 2025-02-19 | 14.15 | 14.18 | 14 | 14.14 | +0.07% | 15,670 | 22,095,197 |
| 2025-02-18 | 14.42 | 14.5 | 14.05 | 14.13 | -2.01% | 18,493 | 26,444,110 |
| 2025-02-17 | 14.58 | 14.62 | 14.33 | 14.42 | -0.76% | 16,440 | 23,781,644 |
| 2025-02-14 | 14.73 | 14.73 | 14.44 | 14.53 | -0.82% | 15,049 | 21,911,361 |
| 2025-02-13 | 14.32 | 14.89 | 14.32 | 14.65 | -1.28% | 17,307 | 25,525,084 |
| 2025-02-12 | 14.9 | 14.95 | 14.69 | 14.84 | -0.4% | 18,791 | 27,853,789 |
| 2025-02-11 | 14.97 | 15.08 | 14.8 | 14.9 | -0.6% | 19,945 | 29,748,860 |
| 2025-02-10 | 14.57 | 15.08 | 14.46 | 14.99 | +2.81% | 37,482 | 55,541,784 |
| 2025-02-07 | 14.51 | 14.78 | 14.41 | 14.58 | +0.21% | 25,209 | 36,782,879 |
| 2025-02-06 | 14.6 | 14.65 | 14.25 | 14.55 | -0.61% | 28,579 | 41,322,295 |
| 2025-02-05 | 14.68 | 14.69 | 14.26 | 14.64 | +0.9% | 26,136 | 37,836,876 |
| 2025-01-27 | 13.88 | 14.53 | 13.71 | 14.51 | +4.54% | 37,041 | 52,915,652 |
| 2025-01-24 | 13.66 | 13.92 | 13.59 | 13.88 | +1.31% | 16,299 | 22,436,335 |
| 2025-01-23 | 13.9 | 14.08 | 13.68 | 13.7 | -1.3% | 20,990 | 29,130,045 |
| 2025-01-22 | 14.03 | 14.15 | 13.5 | 13.88 | -2.25% | 38,284 | 52,559,262 |
| 2025-01-21 | 14.5 | 14.58 | 14.06 | 14.2 | -1.53% | 21,426 | 30,425,451 |
| 2025-01-20 | 14.17 | 14.67 | 14.12 | 14.42 | +2.27% | 28,072 | 40,531,659 |
| 2025-01-17 | 14.68 | 14.68 | 14.08 | 14.1 | -4.21% | 31,042 | 44,108,024 |
| 2025-01-16 | 14.54 | 14.95 | 14.32 | 14.72 | +1.38% | 26,107 | 38,511,943 |
| 2025-01-15 | 14.61 | 14.8 | 14.41 | 14.52 | -0.68% | 20,247 | 29,504,561 |
| 2025-01-14 | 14.01 | 14.69 | 14 | 14.62 | +3.69% | 27,406 | 39,459,779 |
| 2025-01-13 | 14 | 14.33 | 13.63 | 14.1 | +0.36% | 29,465 | 41,440,800 |
| 2025-01-10 | 14.63 | 14.67 | 14.03 | 14.05 | -3.9% | 32,684 | 46,673,482 |
| 2025-01-09 | 14.81 | 15.05 | 14.61 | 14.62 | -2.66% | 26,333 | 38,904,106 |
| 2025-01-08 | 14.89 | 15.05 | 14.48 | 15.02 | +0.87% | 36,685 | 54,358,971 |
| 2025-01-07 | 14.66 | 14.95 | 14.24 | 14.89 | +0.81% | 43,520 | 64,010,214 |
| 2025-01-06 | 14.49 | 15.06 | 13.72 | 14.77 | +2.21% | 45,446 | 66,043,337 |
| 2025-01-03 | 14.97 | 15.27 | 14.31 | 14.45 | -3.54% | 61,739 | 90,789,474 |
| 2025-01-02 | 14.79 | 15.2 | 14.2 | 14.98 | +1.22% | 82,007 | 121,034,903 |
| 2024-12-31 | 13.99 | 15.05 | 13.97 | 14.8 | +6.02% | 72,640 | 105,437,169 |
| 2024-12-30 | 14.24 | 14.28 | 13.83 | 13.96 | -1.69% | 19,054 | 26,681,335 |
| 2024-12-27 | 14.09 | 14.34 | 13.95 | 14.2 | +1.07% | 20,459 | 29,031,686 |
| 2024-12-26 | 14.19 | 14.44 | 14.03 | 14.05 | -0.99% | 23,643 | 33,562,113 |
| 2024-12-25 | 14.45 | 14.52 | 13.91 | 14.19 | -2.14% | 26,085 | 36,771,811 |
| 2024-12-24 | 14.36 | 14.53 | 14.16 | 14.5 | +1.19% | 24,823 | 35,620,734 |
| 2024-12-23 | 15.09 | 15.09 | 14.25 | 14.33 | -5.04% | 40,894 | 59,288,304 |
| 2024-12-20 | 14.68 | 15.2 | 14.61 | 15.09 | +2.86% | 41,115 | 61,788,467 |
| 2024-12-19 | 14.71 | 14.83 | 14.43 | 14.67 | -1.54% | 34,451 | 50,262,393 |
| 2024-12-18 | 15.04 | 15.23 | 14.81 | 14.9 | -2.49% | 47,792 | 71,526,392 |
| 2024-12-17 | 16.02 | 16.1 | 15.15 | 15.28 | -4.56% | 70,954 | 109,127,512 |
| 2024-12-16 | 15.44 | 16.93 | 15.38 | 16.01 | +3.69% | 113,731 | 181,745,273 |
| 2024-12-13 | 15.82 | 15.84 | 15.36 | 15.44 | -2.34% | 48,904 | 75,947,523 |
| 2024-12-12 | 15.6 | 15.87 | 15.42 | 15.81 | +0.96% | 61,254 | 96,054,247 |
| 2024-12-11 | 15 | 15.82 | 14.9 | 15.66 | +4.19% | 87,180 | 135,882,652 |
| 2024-12-10 | 15.23 | 15.72 | 15 | 15.03 | +2.38% | 72,443 | 110,836,083 |
| 2024-12-09 | 15.04 | 15.16 | 14.62 | 14.68 | -2.97% | 39,491 | 58,563,135 |
| 2024-12-06 | 14.92 | 15.37 | 14.87 | 15.13 | +2.3% | 51,736 | 78,290,274 |
| 2024-12-05 | 14.65 | 14.89 | 14.56 | 14.79 | -0.2% | 49,315 | 72,604,090 |
| 2024-12-04 | 15.29 | 15.46 | 14.72 | 14.82 | -2.18% | 73,696 | 110,943,123 |
| 2024-12-03 | 15.81 | 16.1 | 15.05 | 15.15 | +1.88% | 114,990 | 176,883,726 |
| 2024-12-02 | 14.48 | 15.11 | 14.48 | 14.87 | +1.78% | 93,694 | 139,736,805 |
| 2024-11-29 | 13.84 | 14.98 | 13.84 | 14.61 | +5.79% | 111,908 | 161,307,472 |
| 2024-11-28 | 13.94 | 14.26 | 13.78 | 13.81 | -0.93% | 42,627 | 59,763,049 |
| 2024-11-27 | 13.6 | 13.94 | 13.42 | 13.94 | +1.31% | 41,814 | 57,106,524 |
| 2024-11-26 | 14.32 | 14.32 | 13.64 | 13.76 | -1.36% | 45,859 | 63,774,515 |
| 2024-11-25 | 13.58 | 14.1 | 13.37 | 13.95 | +2.88% | 71,810 | 99,142,418 |
| 2024-11-22 | 14.19 | 14.36 | 13.55 | 13.56 | -5.9% | 87,862 | 122,647,275 |
| 2024-11-21 | 14.44 | 14.54 | 14.11 | 14.41 | -1.3% | 90,192 | 129,107,143 |
| 2024-11-20 | 14.33 | 14.83 | 14.25 | 14.6 | +0.34% | 118,686 | 172,501,414 |
| 2024-11-19 | 14.6 | 14.67 | 13.98 | 14.55 | -5.89% | 157,670 | 225,794,493 |
| 2024-11-18 | 15.23 | 15.95 | 15 | 15.46 | +6.62% | 235,773 | 365,568,462 |
| 2024-11-15 | 13.79 | 14.5 | 13.76 | 14.5 | +10.02% | 62,096 | 89,077,469 |
| 2024-11-14 | 13.55 | 13.58 | 13.18 | 13.18 | -2.73% | 21,582 | 28,831,109 |
| 2024-11-13 | 13.47 | 13.68 | 13.28 | 13.55 | +0.52% | 26,375 | 35,510,356 |
| 2024-11-12 | 13.44 | 13.87 | 13.4 | 13.48 | +0.3% | 41,336 | 56,439,999 |
| 2024-11-11 | 13.47 | 13.52 | 13.21 | 13.44 | -0.67% | 31,045 | 41,475,114 |
| 2024-11-08 | 13.98 | 14.08 | 13.42 | 13.53 | -2.24% | 54,977 | 74,980,465 |
| 2024-11-07 | 13.38 | 13.86 | 13.27 | 13.84 | +3.28% | 33,794 | 46,257,207 |
| 2024-11-06 | 13.29 | 13.47 | 13.15 | 13.4 | +0.9% | 29,947 | 39,908,608 |
| 2024-11-05 | 13.11 | 13.36 | 13.08 | 13.28 | +1.53% | 20,908 | 27,732,957 |
| 2024-11-04 | 12.71 | 13.09 | 12.65 | 13.08 | +2.67% | 21,443 | 27,749,088 |
| 2024-11-01 | 13.12 | 13.13 | 12.74 | 12.74 | -2.97% | 27,050 | 34,809,160 |
| 2024-10-31 | 13.07 | 13.29 | 12.96 | 13.13 | +0.31% | 22,457 | 29,496,608 |
| 2024-10-30 | 13.3 | 13.41 | 12.99 | 13.09 | -1.5% | 27,421 | 36,222,761 |
| 2024-10-29 | 13.71 | 13.73 | 13.22 | 13.29 | -2.85% | 28,866 | 38,648,386 |
| 2024-10-28 | 13.56 | 13.69 | 13.44 | 13.68 | +0.22% | 25,611 | 34,761,082 |
| 2024-10-25 | 13.26 | 13.65 | 13.08 | 13.65 | -0.36% | 33,388 | 44,810,739 |
| 2024-10-24 | 13.74 | 13.75 | 13.5 | 13.7 | -0.07% | 16,527 | 22,465,153 |
| 2024-10-23 | 13.5 | 13.71 | 13.42 | 13.71 | +1.56% | 20,133 | 27,327,533 |
| 2024-10-22 | 13.27 | 13.53 | 13.13 | 13.5 | +1.5% | 24,005 | 32,068,345 |
| 2024-10-21 | 13.18 | 13.34 | 12.95 | 13.3 | +1.53% | 24,872 | 32,785,944 |
| 2024-10-18 | 12.84 | 13.34 | 12.74 | 13.1 | +2.34% | 30,291 | 39,410,465 |
| 2024-10-17 | 13.02 | 13.18 | 12.75 | 12.8 | -2.14% | 21,158 | 27,275,359 |
| 2024-10-16 | 12.79 | 13.08 | 12.76 | 13.08 | +1.32% | 21,050 | 27,182,309 |
| 2024-10-15 | 13.17 | 13.21 | 12.85 | 12.91 | -2.27% | 22,981 | 29,963,954 |
| 2024-10-14 | 13.1 | 13.37 | 12.8 | 13.21 | +0.84% | 23,157 | 30,214,671 |
| 2024-10-11 | 13.7 | 13.7 | 12.87 | 13.1 | -4.87% | 25,194 | 33,271,720 |
| 2024-10-10 | 13.48 | 14.12 | 13.1 | 13.77 | +1.03% | 41,981 | 56,913,096 |
| 2024-10-09 | 14.77 | 14.77 | 13.63 | 13.63 | -9.97% | 49,246 | 69,395,918 |
| 2024-10-08 | 15.71 | 15.71 | 14.34 | 15.14 | +6.02% | 65,820 | 98,974,226 |
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：