股票概览
15.74
+0.58%
+0.09
15.6
开盘价
15.9
最高价
15.54
最低价
30,104
成交量
数据更新至: 2025-03-25
技术指标
16.00
MA5 (5日均线)
16.28
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 | 15.6 | 15.9 | 15.54 | 15.74 | +0.58% | 30,104 | 47,315,950 |
| 2025-03-24 | 16.01 | 16.13 | 15.28 | 15.65 | -2.07% | 67,441 | 105,722,288 |
| 2025-03-21 | 16.2 | 16.35 | 15.92 | 15.98 | -1.84% | 50,527 | 81,277,601 |
| 2025-03-20 | 16.29 | 16.43 | 16.24 | 16.28 | -0.43% | 37,578 | 61,379,915 |
| 2025-03-19 | 16.71 | 16.71 | 16.23 | 16.35 | -2.45% | 64,394 | 105,372,863 |
| 2025-03-18 | 16.66 | 16.9 | 16.61 | 16.76 | +0.96% | 55,246 | 92,529,760 |
| 2025-03-17 | 16.97 | 17.05 | 16.56 | 16.6 | -0.84% | 66,299 | 110,669,554 |
| 2025-03-14 | 16.24 | 16.96 | 16.1 | 16.74 | +3.14% | 100,454 | 166,334,290 |
| 2025-03-13 | 16.46 | 16.52 | 16.05 | 16.23 | -1.52% | 64,015 | 103,888,730 |
| 2025-03-12 | 16.26 | 16.66 | 16.12 | 16.48 | +1.6% | 81,836 | 134,146,886 |
| 2025-03-11 | 15.9 | 16.36 | 15.82 | 16.22 | +0.68% | 49,708 | 80,095,525 |
| 2025-03-10 | 16.04 | 16.18 | 15.88 | 16.11 | +0.37% | 50,142 | 80,400,690 |
| 2025-03-07 | 16.19 | 16.33 | 15.97 | 16.05 | -0.86% | 56,314 | 90,952,192 |
| 2025-03-06 | 16.11 | 16.26 | 16.05 | 16.19 | +0.94% | 56,478 | 91,431,307 |
| 2025-03-05 | 16.03 | 16.12 | 15.83 | 16.04 | -0.12% | 39,697 | 63,435,755 |
| 2025-03-04 | 15.86 | 16.15 | 15.8 | 16.06 | +0.5% | 43,227 | 69,374,509 |
| 2025-03-03 | 15.73 | 16.22 | 15.61 | 15.98 | +1.78% | 65,892 | 105,186,666 |
| 2025-02-28 | 16.51 | 16.51 | 15.7 | 15.7 | -4.96% | 82,815 | 132,782,225 |
| 2025-02-27 | 16.73 | 16.93 | 16.28 | 16.52 | -2.07% | 96,258 | 159,329,035 |
| 2025-02-26 | 16.71 | 17.1 | 16.68 | 16.87 | +0.96% | 77,947 | 131,691,719 |
| 2025-02-25 | 16.69 | 16.93 | 16.6 | 16.71 | -1.12% | 68,319 | 114,465,492 |
| 2025-02-24 | 17.23 | 17.23 | 16.76 | 16.9 | -1.92% | 98,751 | 166,925,368 |
| 2025-02-21 | 17.3 | 17.41 | 17.06 | 17.23 | -0.58% | 131,976 | 227,127,927 |
| 2025-02-20 | 16.87 | 17.35 | 16.72 | 17.33 | +2.24% | 170,390 | 291,049,519 |
| 2025-02-19 | 15.99 | 17.04 | 15.93 | 16.95 | +5.94% | 181,418 | 301,891,008 |
| 2025-02-18 | 16.45 | 16.54 | 15.88 | 16 | -2.68% | 91,038 | 148,172,072 |
| 2025-02-17 | 16.02 | 16.47 | 16.01 | 16.44 | +2.43% | 93,645 | 152,792,133 |
| 2025-02-14 | 16 | 16.13 | 15.95 | 16.05 | +0.06% | 62,466 | 100,269,217 |
| 2025-02-13 | 16.41 | 16.43 | 16.04 | 16.04 | -2.2% | 93,543 | 151,266,501 |
| 2025-02-12 | 16.28 | 16.4 | 16.19 | 16.4 | +0.74% | 99,625 | 162,348,818 |
| 2025-02-11 | 16.12 | 16.63 | 16.03 | 16.28 | +0.8% | 116,967 | 190,589,396 |
| 2025-02-10 | 16.18 | 16.28 | 16.1 | 16.15 | 0% | 88,434 | 143,002,012 |
| 2025-02-07 | 16.24 | 16.34 | 15.97 | 16.15 | -0.55% | 134,272 | 217,343,950 |
| 2025-02-06 | 15.73 | 16.24 | 15.65 | 16.24 | +2.92% | 141,762 | 227,089,255 |
| 2025-02-05 | 15.49 | 15.98 | 15.3 | 15.78 | +2.4% | 129,365 | 202,904,046 |
| 2025-01-27 | 16.01 | 16.05 | 15.41 | 15.41 | -3.81% | 99,452 | 155,959,054 |
| 2025-01-24 | 15.95 | 16.09 | 15.87 | 16.02 | +0.13% | 102,114 | 163,282,317 |
| 2025-01-23 | 16.39 | 16.59 | 16 | 16 | -1.11% | 121,846 | 198,372,501 |
| 2025-01-22 | 16.34 | 16.47 | 16.13 | 16.18 | -1.82% | 103,383 | 168,398,972 |
| 2025-01-21 | 16.6 | 16.65 | 16.28 | 16.48 | -1.2% | 137,184 | 225,379,176 |
| 2025-01-20 | 16.69 | 16.94 | 16.45 | 16.68 | +0.91% | 185,297 | 308,689,335 |
| 2025-01-17 | 16.25 | 16.85 | 16.06 | 16.53 | +1.35% | 229,032 | 377,547,083 |
| 2025-01-16 | 16.47 | 16.55 | 15.96 | 16.31 | +0.87% | 186,747 | 303,899,990 |
| 2025-01-15 | 16.5 | 17.04 | 16.12 | 16.17 | +1.7% | 336,194 | 552,958,064 |
| 2025-01-14 | 14.56 | 15.9 | 14.46 | 15.9 | +10.03% | 118,151 | 182,373,962 |
| 2025-01-13 | 14.7 | 14.88 | 14.32 | 14.45 | -3.67% | 111,930 | 162,319,801 |
| 2025-01-10 | 15.65 | 15.7 | 14.98 | 15 | -5.24% | 150,289 | 230,314,592 |
| 2025-01-09 | 15.25 | 16.08 | 15.18 | 15.83 | +3.46% | 230,008 | 362,887,490 |
| 2025-01-08 | 14.54 | 15.73 | 14.41 | 15.3 | +2.62% | 161,007 | 245,512,950 |
| 2025-01-07 | 14.08 | 14.92 | 14.01 | 14.91 | +5.97% | 91,284 | 132,367,721 |
| 2025-01-06 | 14.03 | 14.38 | 13.77 | 14.07 | +0.29% | 46,924 | 66,250,272 |
| 2025-01-03 | 14.65 | 14.74 | 13.97 | 14.03 | -4.23% | 73,862 | 105,509,044 |
| 2025-01-02 | 15 | 15.15 | 14.47 | 14.65 | -2.85% | 71,290 | 105,864,832 |
| 2024-12-31 | 15.65 | 15.85 | 15.06 | 15.08 | -3.83% | 102,367 | 157,848,309 |
| 2024-12-30 | 15.47 | 15.84 | 15.17 | 15.68 | +1.23% | 119,949 | 187,512,206 |
| 2024-12-27 | 15.85 | 16.09 | 15.44 | 15.49 | -1.46% | 91,501 | 143,263,782 |
| 2024-12-26 | 15 | 15.84 | 15 | 15.72 | +4.11% | 111,948 | 173,981,623 |
| 2024-12-25 | 15.18 | 15.28 | 14.94 | 15.1 | -0.2% | 47,791 | 72,198,951 |
| 2024-12-24 | 15.02 | 15.28 | 14.8 | 15.13 | +1.34% | 43,814 | 65,989,275 |
| 2024-12-23 | 15.43 | 15.5 | 14.91 | 14.93 | -2.61% | 57,656 | 87,551,840 |
| 2024-12-20 | 14.85 | 15.44 | 14.85 | 15.33 | +2.96% | 71,226 | 108,998,379 |
| 2024-12-19 | 14.65 | 14.95 | 14.63 | 14.89 | +0.54% | 41,225 | 60,986,317 |
| 2024-12-18 | 14.65 | 14.96 | 14.49 | 14.81 | +1.37% | 43,820 | 64,681,140 |
| 2024-12-17 | 14.9 | 15.03 | 14.55 | 14.61 | -2.34% | 51,486 | 75,859,336 |
| 2024-12-16 | 15.14 | 15.2 | 14.88 | 14.96 | -1.06% | 44,347 | 66,757,115 |
| 2024-12-13 | 15.33 | 15.38 | 15.07 | 15.12 | -1.37% | 48,483 | 73,709,219 |
| 2024-12-12 | 15.28 | 15.36 | 15.13 | 15.33 | +0.46% | 40,620 | 61,982,718 |
| 2024-12-11 | 14.95 | 15.34 | 14.95 | 15.26 | +1.8% | 43,835 | 66,594,545 |
| 2024-12-10 | 15.38 | 15.43 | 14.97 | 14.99 | +0.07% | 57,736 | 87,752,260 |
| 2024-12-09 | 14.92 | 15.07 | 14.8 | 14.98 | -0.13% | 39,331 | 58,805,843 |
| 2024-12-06 | 14.82 | 15.04 | 14.7 | 15 | +1.15% | 40,927 | 61,003,255 |
| 2024-12-05 | 14.61 | 14.98 | 14.61 | 14.83 | +1.3% | 43,161 | 64,090,376 |
| 2024-12-04 | 15.05 | 15.09 | 14.58 | 14.64 | -2.66% | 56,792 | 83,900,598 |
| 2024-12-03 | 15.09 | 15.14 | 14.9 | 15.04 | -0.33% | 42,011 | 63,046,677 |
| 2024-12-02 | 14.98 | 15.19 | 14.98 | 15.09 | +0.67% | 53,701 | 81,094,154 |
| 2024-11-29 | 14.92 | 15.2 | 14.7 | 14.99 | +0.27% | 49,395 | 74,034,649 |
| 2024-11-28 | 15.05 | 15.09 | 14.84 | 14.95 | -0.66% | 45,290 | 67,725,907 |
| 2024-11-27 | 14.75 | 15.06 | 14.36 | 15.05 | +1.62% | 51,776 | 76,157,301 |
| 2024-11-26 | 15.07 | 15.15 | 14.76 | 14.81 | -2.12% | 42,588 | 63,459,358 |
| 2024-11-25 | 15.16 | 15.21 | 14.83 | 15.13 | -0.13% | 47,892 | 71,974,588 |
| 2024-11-22 | 15.69 | 15.93 | 15.06 | 15.15 | -3.75% | 76,650 | 118,695,475 |
| 2024-11-21 | 15.68 | 15.94 | 15.52 | 15.74 | -0.88% | 109,049 | 171,051,542 |
| 2024-11-20 | 15.2 | 15.9 | 15.07 | 15.88 | +4.47% | 112,070 | 173,380,429 |
| 2024-11-19 | 14.8 | 15.23 | 14.73 | 15.2 | +3.68% | 63,996 | 95,975,928 |
| 2024-11-18 | 15 | 15.13 | 14.58 | 14.66 | -1.87% | 68,636 | 101,912,142 |
| 2024-11-15 | 15 | 15.39 | 14.9 | 14.94 | -0.53% | 63,256 | 95,995,577 |
| 2024-11-14 | 15.61 | 15.66 | 14.99 | 15.02 | -3.84% | 70,217 | 107,090,032 |
| 2024-11-13 | 15.65 | 15.79 | 15.25 | 15.62 | -0.45% | 76,420 | 118,434,134 |
| 2024-11-12 | 15.82 | 16.11 | 15.56 | 15.69 | -0.95% | 88,261 | 139,986,315 |
| 2024-11-11 | 15.4 | 15.97 | 15.39 | 15.84 | +2.19% | 94,791 | 149,494,815 |
| 2024-11-08 | 15.71 | 15.87 | 15.37 | 15.5 | -0.51% | 114,596 | 179,145,535 |
| 2024-11-07 | 15.23 | 15.6 | 15.01 | 15.58 | +2.5% | 105,958 | 163,213,998 |
| 2024-11-06 | 15.25 | 15.8 | 15.1 | 15.2 | +2.98% | 176,606 | 272,314,458 |
| 2024-11-05 | 14.3 | 14.8 | 14.3 | 14.76 | +2.86% | 90,804 | 132,736,247 |
| 2024-11-04 | 13.97 | 14.35 | 13.94 | 14.35 | +2.72% | 61,877 | 88,144,603 |
| 2024-11-01 | 14.48 | 14.56 | 13.95 | 13.97 | -3.79% | 80,566 | 114,232,873 |
| 2024-10-31 | 13.9 | 14.65 | 13.9 | 14.52 | +4.09% | 105,157 | 151,245,356 |
| 2024-10-30 | 14.06 | 14.33 | 13.82 | 13.95 | -1.55% | 60,064 | 84,361,851 |
| 2024-10-29 | 14.49 | 14.53 | 14.09 | 14.17 | -1.94% | 74,454 | 106,271,201 |
| 2024-10-28 | 14.4 | 14.48 | 14.2 | 14.45 | +0.63% | 81,987 | 117,768,521 |
| 2024-10-25 | 13.99 | 14.43 | 13.9 | 14.36 | +3.38% | 98,132 | 139,179,730 |
| 2024-10-24 | 13.8 | 14.04 | 13.7 | 13.89 | +0.94% | 81,583 | 113,083,565 |
| 2024-10-23 | 13.95 | 14.03 | 13.67 | 13.76 | -1.29% | 130,159 | 179,839,931 |
| 2024-10-22 | 13.8 | 13.98 | 13.58 | 13.94 | +1.01% | 61,093 | 84,207,639 |
| 2024-10-21 | 13.95 | 14.17 | 13.73 | 13.8 | -0.43% | 92,201 | 128,880,911 |
| 2024-10-18 | 13.52 | 14.18 | 13.49 | 13.86 | +2.59% | 80,565 | 111,339,375 |
| 2024-10-17 | 13.64 | 13.8 | 13.5 | 13.51 | +0.07% | 46,603 | 63,634,980 |
| 2024-10-16 | 13.24 | 13.7 | 13.24 | 13.5 | +0.15% | 34,911 | 47,076,732 |
| 2024-10-15 | 13.73 | 14 | 13.46 | 13.48 | -2.46% | 51,488 | 70,595,384 |
| 2024-10-14 | 13.65 | 14.07 | 13.33 | 13.82 | +2.07% | 58,348 | 79,988,335 |
| 2024-10-11 | 14.25 | 14.28 | 13.38 | 13.54 | -4.65% | 65,484 | 90,023,885 |
| 2024-10-10 | 14.44 | 14.79 | 14.03 | 14.2 | -0.63% | 69,904 | 100,589,220 |
| 2024-10-09 | 15.45 | 15.52 | 14.27 | 14.29 | -9.56% | 127,577 | 189,833,205 |
| 2024-10-08 | 16.63 | 16.63 | 15.22 | 15.8 | +4.5% | 149,221 | 236,321,401 |
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：