股票概览
15.72
+0.13%
+0.02
15.67
开盘价
15.84
最高价
15.3
最低价
33,090
成交量
数据更新至: 2025-03-25
技术指标
16.28
MA5 (5日均线)
16.75
MA10 (10日均线)
17.44
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 | 15.67 | 15.84 | 15.3 | 15.72 | +0.13% | 33,090 | 51,454,723 |
| 2025-03-24 | 16.21 | 16.38 | 15.19 | 15.7 | -3.44% | 74,345 | 116,922,872 |
| 2025-03-21 | 16.7 | 16.8 | 16.26 | 16.26 | -3.56% | 62,445 | 102,885,756 |
| 2025-03-20 | 16.9 | 17.12 | 16.68 | 16.86 | +0.06% | 47,980 | 81,091,740 |
| 2025-03-19 | 17.29 | 17.38 | 16.76 | 16.85 | -2.38% | 60,066 | 101,998,514 |
| 2025-03-18 | 17.28 | 18.06 | 17.21 | 17.26 | +1.59% | 98,126 | 172,823,627 |
| 2025-03-17 | 17.1 | 17.25 | 16.8 | 16.99 | -0.29% | 54,859 | 93,455,060 |
| 2025-03-14 | 16.9 | 17.21 | 16.6 | 17.04 | +0.65% | 72,570 | 122,788,839 |
| 2025-03-13 | 17.73 | 17.83 | 16.68 | 16.93 | -5.26% | 103,386 | 176,260,438 |
| 2025-03-12 | 17.94 | 18.48 | 17.82 | 17.87 | +0.28% | 84,109 | 152,419,727 |
| 2025-03-11 | 17.48 | 18 | 17.38 | 17.82 | -0.34% | 66,512 | 117,570,895 |
| 2025-03-10 | 18.02 | 18.3 | 17.62 | 17.88 | -2.72% | 88,224 | 158,006,039 |
| 2025-03-07 | 18.88 | 19.19 | 18.14 | 18.38 | -3.62% | 139,359 | 260,053,475 |
| 2025-03-06 | 17.8 | 19.3 | 17.8 | 19.07 | +8.6% | 186,276 | 349,844,335 |
| 2025-03-05 | 17.57 | 18.01 | 17.16 | 17.56 | -1.01% | 85,398 | 149,473,173 |
| 2025-03-04 | 17.1 | 18.05 | 17.1 | 17.74 | +1.43% | 82,956 | 146,956,715 |
| 2025-03-03 | 17.36 | 17.96 | 16.78 | 17.49 | +2.34% | 133,079 | 232,862,315 |
| 2025-02-28 | 19.24 | 19.24 | 17.04 | 17.09 | -10.9% | 197,015 | 351,212,460 |
| 2025-02-27 | 19.19 | 19.49 | 18.46 | 19.18 | +0.16% | 186,825 | 354,520,290 |
| 2025-02-26 | 18.27 | 19.8 | 18.06 | 19.15 | +4.59% | 196,224 | 370,484,546 |
| 2025-02-25 | 17.6 | 19.06 | 17.58 | 18.31 | +0.94% | 191,449 | 351,135,593 |
| 2025-02-24 | 18.3 | 18.68 | 17.79 | 18.14 | -0.71% | 170,105 | 308,469,949 |
| 2025-02-21 | 17.59 | 18.34 | 17.18 | 18.27 | +4.88% | 179,266 | 319,981,074 |
| 2025-02-20 | 16.92 | 17.65 | 16.81 | 17.42 | +2.96% | 139,555 | 241,708,481 |
| 2025-02-19 | 16.53 | 17.2 | 16.36 | 16.92 | +4.77% | 102,518 | 172,663,558 |
| 2025-02-18 | 16.92 | 17.15 | 16.05 | 16.15 | -5.11% | 107,667 | 177,812,094 |
| 2025-02-17 | 17.34 | 17.45 | 16.82 | 17.02 | -0.12% | 108,121 | 185,084,359 |
| 2025-02-14 | 16.94 | 17.27 | 16.52 | 17.04 | +0.77% | 109,628 | 185,932,175 |
| 2025-02-13 | 17.4 | 17.4 | 16.68 | 16.91 | -2.42% | 113,163 | 192,281,767 |
| 2025-02-12 | 17.07 | 17.48 | 17 | 17.33 | +0.93% | 106,079 | 183,342,437 |
| 2025-02-11 | 17.8 | 17.8 | 17.08 | 17.17 | -4.61% | 157,117 | 272,174,863 |
| 2025-02-10 | 16.41 | 18.15 | 16.41 | 18 | +9.69% | 228,585 | 400,158,810 |
| 2025-02-07 | 16.45 | 16.93 | 16.15 | 16.41 | -0.12% | 147,422 | 243,531,623 |
| 2025-02-06 | 15.8 | 16.74 | 15.52 | 16.43 | +2.05% | 167,025 | 271,078,736 |
| 2025-02-05 | 15.67 | 16.48 | 15.33 | 16.1 | +7.48% | 157,278 | 250,088,140 |
| 2025-01-27 | 14.93 | 15.3 | 14.62 | 14.98 | +2.81% | 86,892 | 130,035,711 |
| 2025-01-24 | 13.87 | 14.61 | 13.8 | 14.57 | +4.52% | 66,421 | 95,216,994 |
| 2025-01-23 | 14.09 | 14.45 | 13.91 | 13.94 | +0.29% | 46,480 | 66,147,496 |
| 2025-01-22 | 14.05 | 14.05 | 13.76 | 13.9 | 0% | 30,820 | 42,842,303 |
| 2025-01-21 | 13.7 | 14.05 | 13.63 | 13.9 | +1.53% | 33,199 | 45,853,775 |
| 2025-01-20 | 13.95 | 14.16 | 13.66 | 13.69 | -1.79% | 42,083 | 58,107,948 |
| 2025-01-17 | 13.87 | 14.1 | 13.72 | 13.94 | 0% | 32,947 | 45,907,524 |
| 2025-01-16 | 14.02 | 14.36 | 13.76 | 13.94 | -0.5% | 38,023 | 53,507,477 |
| 2025-01-15 | 14.2 | 14.42 | 13.91 | 14.01 | -0.07% | 44,623 | 62,989,611 |
| 2025-01-14 | 13.28 | 14.03 | 13.2 | 14.02 | +6.62% | 53,342 | 73,110,206 |
| 2025-01-13 | 12.88 | 13.31 | 12.55 | 13.15 | +1.7% | 35,796 | 46,778,301 |
| 2025-01-10 | 13.34 | 13.65 | 12.91 | 12.93 | -3.29% | 41,946 | 55,875,963 |
| 2025-01-09 | 13.3 | 13.67 | 13.28 | 13.37 | -0.45% | 36,445 | 49,183,768 |
| 2025-01-08 | 13.32 | 13.51 | 12.7 | 13.43 | +0.67% | 52,823 | 69,779,328 |
| 2025-01-07 | 13.07 | 13.38 | 13.02 | 13.34 | +1.83% | 34,050 | 45,004,022 |
| 2025-01-06 | 13.4 | 13.5 | 12.93 | 13.1 | -1.36% | 38,053 | 50,244,219 |
| 2025-01-03 | 14.04 | 14.3 | 13.28 | 13.28 | -5.21% | 53,042 | 72,755,415 |
| 2025-01-02 | 14.3 | 14.67 | 13.88 | 14.01 | -1.62% | 59,816 | 85,520,479 |
| 2024-12-31 | 15.17 | 15.29 | 14.2 | 14.24 | -6.07% | 54,266 | 79,544,478 |
| 2024-12-30 | 14.97 | 15.33 | 14.32 | 15.16 | +1.07% | 47,114 | 70,559,063 |
| 2024-12-27 | 15.27 | 15.63 | 14.81 | 15 | -2.15% | 67,233 | 102,520,711 |
| 2024-12-26 | 15.27 | 15.92 | 15.11 | 15.33 | +2.2% | 74,172 | 114,975,199 |
| 2024-12-25 | 15.88 | 15.88 | 14.99 | 15 | -3.23% | 62,462 | 95,839,188 |
| 2024-12-24 | 15.82 | 15.82 | 15.03 | 15.5 | -0.64% | 59,024 | 90,883,456 |
| 2024-12-23 | 16.8 | 16.8 | 15.58 | 15.6 | -7.14% | 95,510 | 153,046,577 |
| 2024-12-20 | 16 | 17.31 | 15.91 | 16.8 | +4.28% | 110,896 | 186,532,527 |
| 2024-12-19 | 15.9 | 16.27 | 15.65 | 16.11 | -0.06% | 57,847 | 92,580,570 |
| 2024-12-18 | 16 | 16.4 | 15.63 | 16.12 | +1.45% | 64,298 | 103,302,779 |
| 2024-12-17 | 16.69 | 16.7 | 15.72 | 15.89 | -4.74% | 64,311 | 103,128,096 |
| 2024-12-16 | 16.9 | 17.02 | 16.33 | 16.68 | -0.66% | 69,285 | 115,392,804 |
| 2024-12-13 | 17.5 | 17.8 | 16.72 | 16.79 | -4.93% | 110,089 | 189,578,355 |
| 2024-12-12 | 18.61 | 18.63 | 17.4 | 17.66 | -3.71% | 124,615 | 222,243,450 |
| 2024-12-11 | 18.04 | 18.55 | 17.65 | 18.34 | +1.95% | 143,891 | 260,632,050 |
| 2024-12-10 | 17.4 | 18.78 | 16.98 | 17.99 | +6.77% | 214,686 | 385,163,944 |
| 2024-12-09 | 17.19 | 17.44 | 16.55 | 16.85 | -2.03% | 113,087 | 191,611,768 |
| 2024-12-06 | 17.01 | 18.26 | 16.54 | 17.2 | +1.18% | 165,836 | 285,100,480 |
| 2024-12-05 | 15.94 | 17.1 | 15.82 | 17 | +6.92% | 147,426 | 246,827,679 |
| 2024-12-04 | 16.08 | 16.68 | 15.78 | 15.9 | -1.12% | 92,056 | 149,237,310 |
| 2024-12-03 | 16.21 | 16.27 | 15.71 | 16.08 | -1.47% | 72,807 | 116,317,911 |
| 2024-12-02 | 16.26 | 16.58 | 15.9 | 16.32 | +1.81% | 74,822 | 121,731,717 |
| 2024-11-29 | 15.76 | 16.36 | 15.4 | 16.03 | +1.01% | 79,396 | 126,987,148 |
| 2024-11-28 | 16.04 | 16.38 | 15.79 | 15.87 | -1.49% | 62,519 | 100,252,805 |
| 2024-11-27 | 15.27 | 16.12 | 14.96 | 16.11 | +2.61% | 81,816 | 126,443,591 |
| 2024-11-26 | 16.81 | 17 | 15.61 | 15.7 | -1.26% | 109,338 | 177,535,442 |
| 2024-11-25 | 15.5 | 15.9 | 14.84 | 15.9 | +2.58% | 74,720 | 114,841,534 |
| 2024-11-22 | 15.88 | 16.81 | 15.49 | 15.5 | -3.55% | 93,067 | 150,812,501 |
| 2024-11-21 | 15.92 | 16.44 | 15.82 | 16.07 | -0.19% | 71,302 | 114,663,116 |
| 2024-11-20 | 15.86 | 16.33 | 15.68 | 16.1 | +3.8% | 82,901 | 132,475,306 |
| 2024-11-19 | 14.75 | 15.6 | 14.51 | 15.51 | +5.87% | 89,602 | 134,951,625 |
| 2024-11-18 | 15.89 | 16.1 | 14.46 | 14.65 | -7.63% | 112,691 | 167,046,046 |
| 2024-11-15 | 16.32 | 17.5 | 15.8 | 15.86 | -3.88% | 145,702 | 242,766,922 |
| 2024-11-14 | 17.47 | 17.53 | 16.42 | 16.5 | -4.57% | 86,575 | 147,347,165 |
| 2024-11-13 | 16.4 | 17.5 | 16.18 | 17.29 | +5.43% | 158,323 | 270,480,643 |
| 2024-11-12 | 17.49 | 17.55 | 16.24 | 16.4 | -4.37% | 102,293 | 171,826,966 |
| 2024-11-11 | 16.46 | 17.17 | 16.26 | 17.15 | +5.47% | 112,087 | 189,355,152 |
| 2024-11-08 | 16.18 | 16.78 | 16.16 | 16.26 | +1.31% | 117,125 | 192,671,949 |
| 2024-11-07 | 15.79 | 16.06 | 15.5 | 16.05 | +1.45% | 84,899 | 134,178,295 |
| 2024-11-06 | 15.7 | 16.22 | 15.58 | 15.82 | +0.76% | 109,250 | 173,948,120 |
| 2024-11-05 | 14.96 | 15.86 | 14.94 | 15.7 | +4.95% | 96,068 | 148,996,968 |
| 2024-11-04 | 14.5 | 14.98 | 14.45 | 14.96 | +2.54% | 70,335 | 104,196,207 |
| 2024-11-01 | 15.94 | 15.94 | 14.53 | 14.59 | -7.89% | 130,228 | 194,776,591 |
| 2024-10-31 | 15.55 | 16.33 | 15.31 | 15.84 | +1.41% | 152,712 | 242,715,559 |
| 2024-10-30 | 16.15 | 16.71 | 15.2 | 15.62 | -7.02% | 233,114 | 369,016,990 |
| 2024-10-29 | 18.51 | 19.04 | 16.7 | 16.8 | -2.33% | 336,828 | 608,420,974 |
| 2024-10-28 | 16.49 | 17.2 | 15.49 | 17.2 | +20.03% | 147,337 | 246,058,007 |
| 2024-10-25 | 13.98 | 14.36 | 13.95 | 14.33 | +2.43% | 59,288 | 84,044,617 |
| 2024-10-24 | 13.95 | 14.17 | 13.86 | 13.99 | -0.85% | 38,177 | 53,383,853 |
| 2024-10-23 | 14.18 | 14.59 | 13.86 | 14.11 | -0.63% | 72,657 | 103,664,063 |
| 2024-10-22 | 14.31 | 14.5 | 14.01 | 14.2 | -0.7% | 74,090 | 105,394,310 |
| 2024-10-21 | 14.1 | 14.68 | 14.08 | 14.3 | +2.88% | 94,489 | 135,632,539 |
| 2024-10-18 | 13.46 | 14.34 | 13.08 | 13.9 | +4.51% | 88,291 | 120,966,727 |
| 2024-10-17 | 13.26 | 13.56 | 13.06 | 13.3 | +1.99% | 59,674 | 79,850,818 |
| 2024-10-16 | 12.9 | 13.28 | 12.77 | 13.04 | -0.69% | 43,417 | 56,542,697 |
| 2024-10-15 | 13.39 | 13.83 | 13.13 | 13.13 | -2.74% | 62,530 | 84,406,460 |
| 2024-10-14 | 13.15 | 13.5 | 12.76 | 13.5 | +3.45% | 62,495 | 82,548,070 |
| 2024-10-11 | 13.8 | 13.9 | 12.93 | 13.05 | -6.45% | 69,012 | 91,466,966 |
| 2024-10-10 | 14.4 | 14.73 | 13.81 | 13.95 | +0.29% | 84,331 | 120,133,612 |
| 2024-10-09 | 15.92 | 16.05 | 13.91 | 13.91 | -14.98% | 133,199 | 203,074,446 |
| 2024-10-08 | 16.6 | 16.6 | 14.5 | 16.36 | +17.87% | 173,316 | 275,061,809 |
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：