股票概览
15.06
-4.86%
-0.77
15.6
开盘价
15.69
最高价
14.7
最低价
132,474
成交量
数据更新至: 2025-03-25
技术指标
16.25
MA5 (5日均线)
16.50
MA10 (10日均线)
16.39
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 | 15.69 | 14.7 | 15.06 | -4.86% | 132,474 | 197,924,323 |
| 2025-03-24 | 16.3 | 16.66 | 15.34 | 15.83 | -6.83% | 199,256 | 319,694,954 |
| 2025-03-21 | 17.51 | 18.3 | 16.84 | 16.99 | +1.55% | 296,414 | 515,707,486 |
| 2025-03-20 | 16.64 | 16.93 | 16.5 | 16.73 | +0.48% | 116,488 | 194,258,238 |
| 2025-03-19 | 16.82 | 16.99 | 16.56 | 16.65 | -1.3% | 88,298 | 147,820,775 |
| 2025-03-18 | 17.1 | 17.18 | 16.81 | 16.87 | -1.29% | 115,659 | 195,501,532 |
| 2025-03-17 | 16.88 | 17.47 | 16.88 | 17.09 | -2.62% | 269,403 | 463,556,815 |
| 2025-03-14 | 15.96 | 17.55 | 15.96 | 17.55 | +10.03% | 259,415 | 437,750,674 |
| 2025-03-13 | 16.32 | 16.34 | 15.85 | 15.95 | -2.21% | 58,881 | 94,397,492 |
| 2025-03-12 | 16.23 | 16.35 | 16.16 | 16.31 | +0.49% | 63,926 | 103,844,444 |
| 2025-03-11 | 16.16 | 16.25 | 16 | 16.23 | -0.55% | 55,987 | 90,310,667 |
| 2025-03-10 | 15.88 | 16.48 | 15.87 | 16.32 | +3.36% | 98,579 | 160,208,271 |
| 2025-03-07 | 15.96 | 16.09 | 15.72 | 15.79 | -1.62% | 66,993 | 106,321,906 |
| 2025-03-06 | 15.81 | 16.1 | 15.7 | 16.05 | +1.65% | 86,031 | 137,158,660 |
| 2025-03-05 | 16.14 | 16.15 | 15.58 | 15.79 | -1.93% | 92,488 | 145,508,709 |
| 2025-03-04 | 16.37 | 16.47 | 15.82 | 16.1 | -1.59% | 91,905 | 147,353,026 |
| 2025-03-03 | 16.29 | 16.78 | 16.17 | 16.36 | +0.43% | 87,694 | 144,469,497 |
| 2025-02-28 | 17 | 17.3 | 16.16 | 16.29 | -5.18% | 140,962 | 237,541,709 |
| 2025-02-27 | 16.71 | 17.5 | 16.6 | 17.18 | +2.87% | 179,842 | 309,005,079 |
| 2025-02-26 | 16.48 | 16.7 | 16.43 | 16.7 | +1.33% | 68,231 | 112,987,891 |
| 2025-02-25 | 16.65 | 16.81 | 16.37 | 16.48 | -1.55% | 77,775 | 129,200,454 |
| 2025-02-24 | 16.87 | 16.89 | 16.62 | 16.74 | -1.01% | 93,805 | 156,936,629 |
| 2025-02-21 | 17.05 | 17.17 | 16.6 | 16.91 | -1.05% | 114,942 | 193,156,633 |
| 2025-02-20 | 17.01 | 17.44 | 16.88 | 17.09 | -0.41% | 97,934 | 167,365,693 |
| 2025-02-19 | 16.94 | 17.19 | 16.53 | 17.16 | +1.36% | 104,469 | 177,870,100 |
| 2025-02-18 | 18 | 18 | 16.83 | 16.93 | -6.31% | 184,217 | 320,451,397 |
| 2025-02-17 | 18.42 | 18.42 | 17.7 | 18.07 | -2.22% | 172,696 | 311,076,777 |
| 2025-02-14 | 18.05 | 19.1 | 17.91 | 18.48 | +1.71% | 267,830 | 494,486,323 |
| 2025-02-13 | 17.75 | 18.71 | 17.61 | 18.17 | +1.57% | 259,820 | 475,276,796 |
| 2025-02-12 | 17.84 | 18.08 | 17.67 | 17.89 | -0.72% | 157,108 | 280,177,314 |
| 2025-02-11 | 17.7 | 18.7 | 17.14 | 18.02 | +0.9% | 259,863 | 459,438,800 |
| 2025-02-10 | 17.51 | 17.91 | 17.51 | 17.86 | +2.06% | 171,483 | 304,522,641 |
| 2025-02-07 | 17.06 | 17.71 | 16.89 | 17.5 | +2.64% | 198,617 | 345,201,440 |
| 2025-02-06 | 16.92 | 17.09 | 16.47 | 17.05 | +0.29% | 132,681 | 223,293,455 |
| 2025-02-05 | 16.59 | 17.3 | 16.57 | 17 | +4.29% | 123,871 | 209,728,071 |
| 2025-01-27 | 17.3 | 17.47 | 16.3 | 16.3 | -5.78% | 131,426 | 219,798,946 |
| 2025-01-24 | 17.1 | 17.35 | 16.9 | 17.3 | -0.17% | 129,099 | 221,390,149 |
| 2025-01-23 | 17.8 | 18.09 | 17.32 | 17.33 | -1.87% | 151,711 | 268,345,765 |
| 2025-01-22 | 18.16 | 18.4 | 17.6 | 17.66 | -2.11% | 186,663 | 336,778,656 |
| 2025-01-21 | 18.36 | 18.36 | 17.8 | 18.04 | -1.9% | 162,638 | 294,075,724 |
| 2025-01-20 | 18.52 | 19.1 | 18.15 | 18.39 | -1.5% | 286,570 | 529,075,283 |
| 2025-01-17 | 16.99 | 18.67 | 16.57 | 18.67 | +10.02% | 324,268 | 574,351,757 |
| 2025-01-16 | 16.8 | 17.42 | 16.6 | 16.97 | +1.07% | 194,682 | 330,260,627 |
| 2025-01-15 | 16.88 | 17.5 | 16.54 | 16.79 | -1.41% | 228,877 | 387,828,320 |
| 2025-01-14 | 16.3 | 17.08 | 16.1 | 17.03 | +4.48% | 201,859 | 337,023,155 |
| 2025-01-13 | 16.35 | 16.7 | 15.95 | 16.3 | -4.62% | 205,029 | 334,106,023 |
| 2025-01-10 | 18.58 | 18.6 | 17.07 | 17.09 | -9.91% | 275,067 | 488,945,998 |
| 2025-01-09 | 19.01 | 19.65 | 18.38 | 18.97 | -5.15% | 290,239 | 552,949,627 |
| 2025-01-08 | 18.87 | 20.98 | 18.61 | 20 | +2.25% | 418,372 | 835,869,959 |
| 2025-01-07 | 19.31 | 21 | 17.4 | 19.56 | +1.66% | 457,042 | 846,241,543 |
| 2025-01-06 | 17.83 | 19.24 | 17.72 | 19.24 | +10.01% | 386,600 | 722,823,746 |
| 2025-01-03 | 15.99 | 17.49 | 15.42 | 17.49 | +10% | 321,035 | 534,471,797 |
| 2025-01-02 | 15.71 | 16.39 | 15.6 | 15.9 | -0.19% | 133,600 | 214,519,432 |
| 2024-12-31 | 16.01 | 16.53 | 15.7 | 15.93 | -0.44% | 127,036 | 205,228,068 |
| 2024-12-30 | 16.43 | 16.43 | 15.84 | 16 | -3.03% | 105,734 | 169,566,352 |
| 2024-12-27 | 15.9 | 16.58 | 15.73 | 16.5 | +3.77% | 173,111 | 283,026,892 |
| 2024-12-26 | 15.62 | 16.06 | 15.6 | 15.9 | +1.92% | 102,326 | 162,222,869 |
| 2024-12-25 | 16.22 | 16.35 | 15.41 | 15.6 | -3.82% | 126,813 | 199,358,902 |
| 2024-12-24 | 15.89 | 16.28 | 15.69 | 16.22 | +0.25% | 161,468 | 258,472,237 |
| 2024-12-23 | 17.45 | 17.9 | 16.16 | 16.18 | -9.61% | 225,792 | 379,884,509 |
| 2024-12-20 | 17.8 | 18.78 | 17.08 | 17.9 | -5.69% | 296,640 | 525,561,490 |
| 2024-12-19 | 19.5 | 21.51 | 18.87 | 18.98 | -4.48% | 402,739 | 810,902,910 |
| 2024-12-18 | 18.96 | 20.48 | 18.45 | 19.87 | +5.58% | 266,798 | 519,209,418 |
| 2024-12-17 | 19.3 | 19.35 | 18.3 | 18.82 | -4.47% | 198,052 | 371,782,590 |
| 2024-12-16 | 19.25 | 20.16 | 18.7 | 19.7 | +1.55% | 245,578 | 480,627,825 |
| 2024-12-13 | 19.38 | 19.88 | 19.12 | 19.4 | -2.76% | 248,303 | 481,801,623 |
| 2024-12-12 | 18.76 | 20.68 | 18.41 | 19.95 | +4.67% | 408,254 | 801,899,681 |
| 2024-12-11 | 19.17 | 20.01 | 18.61 | 19.06 | -5.5% | 376,457 | 728,699,446 |
| 2024-12-10 | 18.47 | 20.17 | 17.68 | 20.17 | +9.98% | 489,597 | 921,734,482 |
| 2024-12-09 | 18.34 | 19.4 | 18.34 | 18.34 | -10.01% | 516,935 | 961,110,838 |
| 2024-12-06 | 20.38 | 20.38 | 20.38 | 20.38 | -9.98% | 87,990 | 179,323,620 |
| 2024-12-05 | 22.64 | 24.15 | 22.64 | 22.64 | -10.02% | 176,364 | 400,825,323 |
| 2024-12-04 | 24.1 | 25.16 | 23.68 | 25.16 | +10.01% | 366,974 | 914,111,416 |
| 2024-12-03 | 22.87 | 22.87 | 22.87 | 22.87 | +10% | 13,931 | 31,860,243 |
| 2024-12-02 | 20.79 | 20.79 | 20.79 | 20.79 | +10% | 11,857 | 24,650,703 |
| 2024-11-29 | 18.9 | 18.9 | 18.9 | 18.9 | +10.01% | 46,995 | 88,821,363 |
| 2024-11-28 | 15.6 | 17.18 | 15.32 | 17.18 | +9.99% | 248,613 | 417,446,514 |
| 2024-11-27 | 14.54 | 15.62 | 14.15 | 15.62 | +10% | 351,096 | 532,186,262 |
| 2024-11-26 | 12.9 | 14.2 | 12.82 | 14.2 | +9.99% | 146,688 | 205,645,213 |
| 2024-11-25 | 12.63 | 12.92 | 12.6 | 12.91 | +2.22% | 27,055 | 34,588,840 |
| 2024-11-22 | 13.23 | 13.23 | 12.6 | 12.63 | -4.54% | 42,328 | 54,641,995 |
| 2024-11-21 | 13.2 | 13.26 | 13.02 | 13.23 | +0.23% | 33,123 | 43,649,916 |
| 2024-11-20 | 13 | 13.26 | 12.9 | 13.2 | +1.23% | 33,133 | 43,592,546 |
| 2024-11-19 | 12.74 | 13.05 | 12.7 | 13.04 | +3.08% | 34,202 | 44,129,673 |
| 2024-11-18 | 12.98 | 13.05 | 12.6 | 12.65 | -2.39% | 36,676 | 46,831,164 |
| 2024-11-15 | 13.2 | 13.29 | 12.91 | 12.96 | -2.11% | 37,578 | 49,349,574 |
| 2024-11-14 | 13.6 | 13.7 | 13.2 | 13.24 | -2.58% | 41,763 | 56,023,776 |
| 2024-11-13 | 13.68 | 13.93 | 13.41 | 13.59 | -2.16% | 60,627 | 82,489,945 |
| 2024-11-12 | 13.92 | 14.3 | 13.74 | 13.89 | +0.43% | 107,185 | 150,933,969 |
| 2024-11-11 | 13.62 | 13.86 | 13.53 | 13.83 | +0.58% | 60,404 | 82,971,927 |
| 2024-11-08 | 14 | 14.08 | 13.6 | 13.75 | -1.22% | 85,854 | 118,262,136 |
| 2024-11-07 | 13.6 | 13.95 | 13.41 | 13.92 | +1.75% | 88,795 | 122,634,568 |
| 2024-11-06 | 13.3 | 13.83 | 13.14 | 13.68 | +2.47% | 111,987 | 150,947,908 |
| 2024-11-05 | 12.8 | 13.6 | 12.8 | 13.35 | +3.41% | 82,820 | 110,207,346 |
| 2024-11-04 | 12.59 | 12.94 | 12.56 | 12.91 | +1.49% | 47,660 | 61,012,279 |
| 2024-11-01 | 13.33 | 13.45 | 12.64 | 12.72 | -5.85% | 95,984 | 124,301,818 |
| 2024-10-31 | 13.04 | 13.88 | 12.91 | 13.51 | +2.43% | 106,247 | 142,283,725 |
| 2024-10-30 | 13.21 | 13.63 | 13 | 13.19 | -4.21% | 104,796 | 138,804,586 |
| 2024-10-29 | 15 | 15 | 13.71 | 13.77 | -1.15% | 186,186 | 265,837,391 |
| 2024-10-28 | 13.31 | 14.14 | 13.21 | 13.93 | +3.88% | 127,405 | 175,211,961 |
| 2024-10-25 | 13.17 | 13.66 | 13 | 13.41 | +1.59% | 85,540 | 114,599,306 |
| 2024-10-24 | 13.68 | 13.95 | 13.16 | 13.2 | -3.15% | 111,277 | 149,868,183 |
| 2024-10-23 | 13.1 | 13.75 | 12.91 | 13.63 | +4.05% | 127,776 | 170,358,634 |
| 2024-10-22 | 12.83 | 13.37 | 12.82 | 13.1 | +1.63% | 69,882 | 91,667,169 |
| 2024-10-21 | 12.66 | 12.94 | 12.65 | 12.89 | +1.26% | 52,879 | 67,781,567 |
| 2024-10-18 | 12.55 | 12.93 | 12.44 | 12.73 | +2.17% | 60,670 | 76,950,423 |
| 2024-10-17 | 12.73 | 12.78 | 12.46 | 12.46 | -1.89% | 45,600 | 57,556,171 |
| 2024-10-16 | 12.46 | 13 | 12.45 | 12.7 | -0.16% | 53,795 | 68,696,810 |
| 2024-10-15 | 12.85 | 13.3 | 12.72 | 12.72 | -2.08% | 64,609 | 83,725,639 |
| 2024-10-14 | 12.51 | 13.05 | 12.43 | 12.99 | +2.85% | 73,417 | 94,011,594 |
| 2024-10-11 | 12.9 | 13.06 | 12.5 | 12.63 | -1.86% | 50,834 | 64,824,320 |
| 2024-10-10 | 12.86 | 13.65 | 12.8 | 12.87 | +0.94% | 88,813 | 116,841,305 |
| 2024-10-09 | 13.7 | 13.7 | 12.69 | 12.75 | -8.93% | 101,682 | 133,213,933 |
| 2024-10-08 | 15.27 | 15.28 | 13.45 | 14 | +0.5% | 220,305 | 314,283,234 |
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：