股票概览
15.19
+0.26%
+0.04
15.16
开盘价
15.2
最高价
14.92
最低价
18,630
成交量
数据更新至: 2025-03-25
技术指标
15.24
MA5 (5日均线)
15.30
MA10 (10日均线)
15.32
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 | 15.16 | 15.2 | 14.92 | 15.19 | +0.26% | 18,630 | 28,031,265 |
| 2025-03-24 | 15.08 | 15.22 | 14.91 | 15.15 | +0.46% | 24,953 | 37,609,771 |
| 2025-03-21 | 15.29 | 15.39 | 14.96 | 15.08 | -1.69% | 33,700 | 50,952,620 |
| 2025-03-20 | 15.52 | 15.56 | 15.3 | 15.34 | -0.71% | 22,606 | 34,825,082 |
| 2025-03-19 | 15.57 | 15.64 | 15.37 | 15.45 | -0.96% | 19,065 | 29,541,467 |
| 2025-03-18 | 15.55 | 15.69 | 15.45 | 15.6 | +0.78% | 24,720 | 38,584,438 |
| 2025-03-17 | 15.55 | 15.63 | 15.44 | 15.48 | +0.19% | 17,762 | 27,535,425 |
| 2025-03-14 | 15.14 | 15.54 | 15 | 15.45 | +1.98% | 29,371 | 45,055,514 |
| 2025-03-13 | 15.12 | 15.2 | 14.95 | 15.15 | +0.13% | 24,012 | 36,142,647 |
| 2025-03-12 | 15.45 | 15.46 | 15.1 | 15.13 | -2.2% | 35,109 | 53,477,672 |
| 2025-03-11 | 15.36 | 15.47 | 15.29 | 15.47 | +0.06% | 19,194 | 29,524,055 |
| 2025-03-10 | 15.57 | 15.57 | 15.31 | 15.46 | -0.51% | 20,063 | 30,958,494 |
| 2025-03-07 | 15.32 | 15.59 | 15.28 | 15.54 | +1.17% | 30,299 | 46,909,802 |
| 2025-03-06 | 15.41 | 15.48 | 15.2 | 15.36 | +0.26% | 20,700 | 31,805,420 |
| 2025-03-05 | 15.45 | 15.5 | 15.08 | 15.32 | -0.84% | 22,788 | 34,714,715 |
| 2025-03-04 | 15.48 | 15.55 | 15.25 | 15.45 | +0.59% | 26,867 | 41,434,498 |
| 2025-03-03 | 15.19 | 15.55 | 15.15 | 15.36 | +2.26% | 52,963 | 81,773,141 |
| 2025-02-28 | 15.25 | 15.4 | 15.01 | 15.02 | -0.86% | 41,113 | 62,561,947 |
| 2025-02-27 | 15.22 | 15.28 | 14.96 | 15.15 | -0.46% | 24,001 | 36,168,225 |
| 2025-02-26 | 15.25 | 15.38 | 15.13 | 15.22 | +0.13% | 23,196 | 35,347,286 |
| 2025-02-25 | 15.15 | 15.37 | 15.03 | 15.2 | +0.07% | 23,202 | 35,280,284 |
| 2025-02-24 | 15.25 | 15.41 | 15.14 | 15.19 | -0.72% | 19,082 | 29,086,454 |
| 2025-02-21 | 15.21 | 15.35 | 15.03 | 15.3 | +0.66% | 22,511 | 34,215,222 |
| 2025-02-20 | 14.96 | 15.26 | 14.89 | 15.2 | +1.4% | 24,691 | 37,341,043 |
| 2025-02-19 | 14.88 | 15 | 14.79 | 14.99 | +0.94% | 18,340 | 27,297,898 |
| 2025-02-18 | 14.9 | 15.09 | 14.8 | 14.85 | -0.87% | 18,540 | 27,734,306 |
| 2025-02-17 | 14.86 | 15.3 | 14.74 | 14.98 | +1.56% | 21,638 | 32,449,343 |
| 2025-02-14 | 14.75 | 14.94 | 14.7 | 14.75 | -0.81% | 14,521 | 21,482,271 |
| 2025-02-13 | 15.15 | 15.23 | 14.84 | 14.87 | -1.98% | 26,918 | 40,356,897 |
| 2025-02-12 | 14.78 | 15.51 | 14.68 | 15.17 | +2.78% | 59,201 | 90,182,252 |
| 2025-02-11 | 14.55 | 14.8 | 14.42 | 14.76 | +2.15% | 33,833 | 49,462,174 |
| 2025-02-10 | 14.32 | 14.46 | 14.19 | 14.45 | +1.19% | 19,255 | 27,604,368 |
| 2025-02-07 | 14.13 | 14.34 | 14.1 | 14.28 | +0.92% | 20,560 | 29,295,421 |
| 2025-02-06 | 13.97 | 14.15 | 13.85 | 14.15 | +1.29% | 14,093 | 19,729,915 |
| 2025-02-05 | 14.1 | 14.2 | 13.86 | 13.97 | -0.57% | 14,059 | 19,670,943 |
| 2025-01-27 | 14.01 | 14.25 | 14.01 | 14.05 | +0.79% | 16,321 | 23,079,419 |
| 2025-01-24 | 13.81 | 14.01 | 13.81 | 13.94 | +0.65% | 11,517 | 16,055,632 |
| 2025-01-23 | 13.92 | 14.06 | 13.85 | 13.85 | +0.07% | 13,119 | 18,321,099 |
| 2025-01-22 | 14.08 | 14.08 | 13.78 | 13.84 | -1.49% | 16,315 | 22,623,610 |
| 2025-01-21 | 14.3 | 14.38 | 14 | 14.05 | -1.13% | 14,988 | 21,170,907 |
| 2025-01-20 | 14.19 | 14.4 | 14.1 | 14.21 | +0.5% | 11,564 | 16,483,663 |
| 2025-01-17 | 13.92 | 14.18 | 13.87 | 14.14 | +1.51% | 14,284 | 20,099,195 |
| 2025-01-16 | 13.92 | 14.13 | 13.77 | 13.93 | -0.07% | 12,029 | 16,767,204 |
| 2025-01-15 | 13.81 | 14.06 | 13.76 | 13.94 | +0.65% | 13,684 | 19,036,720 |
| 2025-01-14 | 13.78 | 13.86 | 13.51 | 13.85 | +2.74% | 19,020 | 26,133,686 |
| 2025-01-13 | 13.46 | 13.55 | 13.35 | 13.48 | -0.52% | 11,028 | 14,845,443 |
| 2025-01-10 | 13.76 | 13.85 | 13.55 | 13.55 | -1.81% | 12,397 | 16,957,818 |
| 2025-01-09 | 13.8 | 13.98 | 13.75 | 13.8 | -0.58% | 10,616 | 14,721,935 |
| 2025-01-08 | 13.95 | 13.99 | 13.58 | 13.88 | -0.5% | 20,995 | 28,931,309 |
| 2025-01-07 | 14.02 | 14.15 | 13.74 | 13.95 | -0.5% | 14,307 | 19,887,919 |
| 2025-01-06 | 13.72 | 14.25 | 13.68 | 14.02 | 0% | 17,949 | 24,995,694 |
| 2025-01-03 | 14.64 | 14.7 | 13.99 | 14.02 | -3.51% | 26,026 | 37,099,041 |
| 2025-01-02 | 14.75 | 14.98 | 14.45 | 14.53 | -1.29% | 22,949 | 33,761,626 |
| 2024-12-31 | 15.15 | 15.19 | 14.71 | 14.72 | -2.84% | 24,679 | 36,681,153 |
| 2024-12-30 | 15.24 | 15.32 | 15.05 | 15.15 | -0.59% | 22,423 | 34,068,758 |
| 2024-12-27 | 15.1 | 15.39 | 15 | 15.24 | +2.97% | 39,334 | 59,912,261 |
| 2024-12-26 | 14.83 | 14.96 | 14.7 | 14.8 | -0.13% | 15,100 | 22,412,263 |
| 2024-12-25 | 14.98 | 15.04 | 14.62 | 14.82 | -1.13% | 20,565 | 30,431,918 |
| 2024-12-24 | 14.72 | 15.08 | 14.71 | 14.99 | +1.97% | 22,340 | 33,302,503 |
| 2024-12-23 | 15.06 | 15.44 | 14.54 | 14.7 | -1.21% | 41,392 | 62,046,361 |
| 2024-12-20 | 14.72 | 15.03 | 14.72 | 14.88 | +1.09% | 22,554 | 33,620,981 |
| 2024-12-19 | 14.76 | 14.84 | 14.45 | 14.72 | -0.94% | 30,416 | 44,598,249 |
| 2024-12-18 | 15.11 | 15.22 | 14.82 | 14.86 | -1.98% | 33,382 | 50,029,551 |
| 2024-12-17 | 15.63 | 15.66 | 15.06 | 15.16 | -3.81% | 41,265 | 63,280,128 |
| 2024-12-16 | 15.89 | 16.2 | 15.68 | 15.76 | -1.38% | 41,870 | 66,408,867 |
| 2024-12-13 | 15.98 | 16.58 | 15.77 | 15.98 | -0.44% | 83,357 | 134,459,817 |
| 2024-12-12 | 15.73 | 16.06 | 15.59 | 16.05 | +1.97% | 53,327 | 84,666,686 |
| 2024-12-11 | 15.56 | 15.83 | 15.56 | 15.74 | +1.03% | 31,247 | 49,182,525 |
| 2024-12-10 | 15.9 | 15.98 | 15.54 | 15.58 | +0.45% | 46,206 | 72,728,852 |
| 2024-12-09 | 15.77 | 15.79 | 15.41 | 15.51 | -1.52% | 29,806 | 46,408,139 |
| 2024-12-06 | 15.27 | 16.01 | 15.18 | 15.75 | +3.14% | 65,851 | 103,296,693 |
| 2024-12-05 | 15.15 | 15.45 | 15.01 | 15.27 | -0.07% | 27,812 | 42,277,152 |
| 2024-12-04 | 15.26 | 15.65 | 15.25 | 15.28 | -0.46% | 29,138 | 45,000,780 |
| 2024-12-03 | 15.49 | 15.56 | 15.26 | 15.35 | -0.78% | 24,554 | 37,745,904 |
| 2024-12-02 | 15.35 | 15.65 | 15.23 | 15.47 | +0.78% | 37,223 | 57,492,606 |
| 2024-11-29 | 14.9 | 15.41 | 14.88 | 15.35 | +2.88% | 36,106 | 55,104,854 |
| 2024-11-28 | 15.07 | 15.07 | 14.83 | 14.92 | -0.4% | 24,201 | 36,148,994 |
| 2024-11-27 | 14.98 | 15.01 | 14.5 | 14.98 | 0% | 28,138 | 41,485,398 |
| 2024-11-26 | 15.04 | 15.13 | 14.81 | 14.98 | -0.4% | 25,081 | 37,604,516 |
| 2024-11-25 | 14.93 | 15.24 | 14.9 | 15.04 | +0.87% | 32,209 | 48,528,162 |
| 2024-11-22 | 15.64 | 15.66 | 14.88 | 14.91 | -4.79% | 41,201 | 63,060,387 |
| 2024-11-21 | 15.66 | 15.86 | 15.45 | 15.66 | -0.82% | 45,519 | 70,929,212 |
| 2024-11-20 | 15.9 | 15.96 | 15.69 | 15.79 | -1.37% | 64,334 | 101,600,239 |
| 2024-11-19 | 15.44 | 16.06 | 15.11 | 16.01 | +3.69% | 103,375 | 162,004,259 |
| 2024-11-18 | 15 | 15.67 | 14.77 | 15.44 | +3.14% | 63,939 | 97,831,602 |
| 2024-11-15 | 15.33 | 15.39 | 14.96 | 14.97 | -2.41% | 35,075 | 53,182,058 |
| 2024-11-14 | 15.39 | 15.67 | 15.18 | 15.34 | +0.13% | 45,080 | 69,542,319 |
| 2024-11-13 | 15.52 | 15.55 | 15.15 | 15.32 | -1.86% | 54,752 | 84,003,293 |
| 2024-11-12 | 15.85 | 15.87 | 15.47 | 15.61 | -1.14% | 56,731 | 89,119,461 |
| 2024-11-11 | 15.48 | 15.79 | 15.43 | 15.79 | +1.22% | 64,488 | 100,832,600 |
| 2024-11-08 | 15.86 | 15.92 | 15.46 | 15.6 | -1.64% | 86,180 | 134,997,489 |
| 2024-11-07 | 15.51 | 15.98 | 15.4 | 15.86 | -0.13% | 99,860 | 157,799,149 |
| 2024-11-06 | 16.52 | 16.58 | 15.69 | 15.88 | -5.53% | 165,953 | 266,790,392 |
| 2024-11-05 | 18 | 18 | 15.87 | 16.81 | +0.96% | 272,502 | 455,962,812 |
| 2024-11-04 | 16.65 | 16.65 | 16.65 | 16.65 | +9.97% | 7,439 | 12,386,002 |
| 2024-10-25 | 13.55 | 15.15 | 13.55 | 15.14 | +9.95% | 162,763 | 238,508,030 |
| 2024-10-24 | 13.83 | 13.99 | 13.76 | 13.77 | -0.86% | 31,799 | 44,058,946 |
| 2024-10-23 | 14.06 | 14.13 | 13.84 | 13.89 | -1.21% | 45,907 | 64,096,750 |
| 2024-10-22 | 13.95 | 14.15 | 13.89 | 14.06 | +0.21% | 38,232 | 53,522,598 |
| 2024-10-21 | 14.24 | 14.29 | 13.94 | 14.03 | -0.85% | 40,946 | 57,793,525 |
| 2024-10-18 | 13.78 | 14.37 | 13.7 | 14.15 | +2.31% | 34,108 | 47,845,859 |
| 2024-10-17 | 14.42 | 14.64 | 13.77 | 13.83 | -4.36% | 44,755 | 63,287,939 |
| 2024-10-16 | 14.18 | 14.94 | 14.1 | 14.46 | +1.83% | 37,404 | 54,525,167 |
| 2024-10-15 | 14.03 | 14.66 | 13.81 | 14.2 | +1.07% | 29,850 | 42,815,688 |
| 2024-10-14 | 13.93 | 14.18 | 13.68 | 14.05 | +1.96% | 24,798 | 34,606,461 |
| 2024-10-11 | 14.21 | 14.53 | 13.75 | 13.78 | -3.57% | 25,123 | 35,286,272 |
| 2024-10-10 | 14.52 | 14.8 | 14.1 | 14.29 | -1.11% | 28,004 | 40,613,344 |
| 2024-10-09 | 15.82 | 15.82 | 14.45 | 14.45 | -10.02% | 46,900 | 70,089,582 |
| 2024-10-08 | 17.23 | 17.23 | 15.28 | 16.06 | +2.49% | 77,176 | 124,893,655 |
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：