股票概览
15.38
+1.79%
+0.27
15.15
开盘价
15.4
最高价
14.84
最低价
50,636
成交量
数据更新至: 2025-03-25
技术指标
15.54
MA5 (5日均线)
15.68
MA10 (10日均线)
16.28
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 | 15.15 | 15.4 | 14.84 | 15.38 | +1.79% | 50,636 | 76,579,203 |
| 2025-03-24 | 15.31 | 15.45 | 14.72 | 15.11 | -1.63% | 78,200 | 117,368,198 |
| 2025-03-21 | 15.8 | 15.96 | 15.3 | 15.36 | -3.4% | 72,799 | 113,096,504 |
| 2025-03-20 | 15.95 | 16.26 | 15.71 | 15.9 | -0.25% | 68,803 | 110,127,598 |
| 2025-03-19 | 15.88 | 16.48 | 15.81 | 15.94 | +0.38% | 109,657 | 176,720,007 |
| 2025-03-18 | 15.85 | 16.27 | 15.78 | 15.88 | +0.63% | 88,810 | 142,004,308 |
| 2025-03-17 | 15.93 | 15.98 | 15.42 | 15.78 | +0.13% | 82,086 | 128,805,943 |
| 2025-03-14 | 15.55 | 15.79 | 15.31 | 15.76 | +1.61% | 88,221 | 137,576,057 |
| 2025-03-13 | 16.05 | 16.21 | 15.35 | 15.51 | -4.32% | 125,941 | 196,802,638 |
| 2025-03-12 | 16.36 | 16.65 | 16.14 | 16.21 | -1.4% | 89,181 | 145,886,511 |
| 2025-03-11 | 16.05 | 16.49 | 16.03 | 16.44 | -0.6% | 89,042 | 145,178,977 |
| 2025-03-10 | 17.66 | 17.7 | 16.24 | 16.54 | +0.36% | 195,817 | 327,207,382 |
| 2025-03-07 | 17.04 | 17.04 | 16.38 | 16.48 | -3.29% | 108,895 | 181,680,716 |
| 2025-03-06 | 16.76 | 17.39 | 16.7 | 17.04 | +2.22% | 122,763 | 210,019,533 |
| 2025-03-05 | 16.66 | 16.83 | 16.31 | 16.67 | -0.48% | 77,267 | 127,784,525 |
| 2025-03-04 | 16 | 17 | 16 | 16.75 | +1.64% | 125,802 | 209,993,431 |
| 2025-03-03 | 15.8 | 16.95 | 15.7 | 16.48 | -2.89% | 210,571 | 345,777,082 |
| 2025-02-28 | 18.28 | 18.44 | 16.81 | 16.97 | -4.56% | 224,876 | 394,771,814 |
| 2025-02-27 | 17.5 | 17.9 | 17.23 | 17.78 | +1.2% | 149,943 | 263,121,824 |
| 2025-02-26 | 17.49 | 17.58 | 16.8 | 17.57 | +1.04% | 149,814 | 258,589,250 |
| 2025-02-25 | 17.32 | 17.8 | 17.09 | 17.39 | -1.92% | 161,261 | 281,371,056 |
| 2025-02-24 | 18.13 | 18.18 | 17.45 | 17.73 | -2.48% | 203,133 | 359,232,673 |
| 2025-02-21 | 18.05 | 18.5 | 17.7 | 18.18 | +0.39% | 246,080 | 444,718,668 |
| 2025-02-20 | 18.09 | 18.96 | 17.85 | 18.11 | +0.17% | 230,474 | 422,646,779 |
| 2025-02-19 | 17.6 | 18.5 | 17.21 | 18.08 | +3.31% | 277,085 | 496,072,288 |
| 2025-02-18 | 18.6 | 19 | 17.4 | 17.5 | -8.9% | 293,576 | 530,000,719 |
| 2025-02-17 | 18 | 20 | 17.77 | 19.21 | +9.77% | 491,175 | 940,879,984 |
| 2025-02-14 | 15.7 | 18.17 | 15.66 | 17.5 | +14.16% | 389,382 | 662,124,315 |
| 2025-02-13 | 15.6 | 15.66 | 15.02 | 15.33 | -1.48% | 147,221 | 225,835,643 |
| 2025-02-12 | 15.31 | 16.25 | 15.27 | 15.56 | -0.06% | 184,571 | 289,417,006 |
| 2025-02-11 | 15.65 | 15.98 | 15.1 | 15.57 | -1.58% | 225,650 | 351,193,479 |
| 2025-02-10 | 14.95 | 16.1 | 14.85 | 15.82 | +7.91% | 338,310 | 521,345,537 |
| 2025-02-07 | 14.29 | 15.06 | 14.21 | 14.66 | +3.17% | 271,494 | 400,709,335 |
| 2025-02-06 | 13.16 | 14.42 | 12.96 | 14.21 | +7.25% | 205,664 | 285,230,971 |
| 2025-02-05 | 12.43 | 13.32 | 12.43 | 13.25 | +8.34% | 135,755 | 177,187,886 |
| 2025-01-27 | 12.42 | 12.55 | 12.16 | 12.23 | -1.69% | 44,842 | 55,394,891 |
| 2025-01-24 | 12.06 | 12.45 | 11.92 | 12.44 | +2.64% | 60,421 | 73,832,890 |
| 2025-01-23 | 11.95 | 12.54 | 11.94 | 12.12 | +2.02% | 64,970 | 79,362,541 |
| 2025-01-22 | 11.99 | 11.99 | 11.83 | 11.88 | -0.83% | 25,559 | 30,399,531 |
| 2025-01-21 | 12.1 | 12.24 | 11.83 | 11.98 | -1.07% | 33,462 | 39,985,235 |
| 2025-01-20 | 12.07 | 12.27 | 11.93 | 12.11 | +1.34% | 34,470 | 41,759,276 |
| 2025-01-17 | 11.94 | 12.09 | 11.72 | 11.95 | +0.76% | 28,418 | 33,809,048 |
| 2025-01-16 | 12.09 | 12.25 | 11.79 | 11.86 | -1.08% | 40,652 | 48,675,016 |
| 2025-01-15 | 12.22 | 12.22 | 11.86 | 11.99 | -1.72% | 35,205 | 42,281,594 |
| 2025-01-14 | 11.55 | 12.2 | 11.43 | 12.2 | +6.09% | 51,123 | 60,981,892 |
| 2025-01-13 | 11.36 | 11.58 | 11.13 | 11.5 | +0.88% | 28,579 | 32,625,249 |
| 2025-01-10 | 11.95 | 12.06 | 11.4 | 11.4 | -3.72% | 38,031 | 44,381,180 |
| 2025-01-09 | 11.67 | 12.01 | 11.6 | 11.84 | +0.34% | 29,815 | 35,394,555 |
| 2025-01-08 | 12.12 | 12.12 | 11.46 | 11.8 | -2.64% | 55,965 | 65,833,892 |
| 2025-01-07 | 11.72 | 12.24 | 11.62 | 12.12 | +3.68% | 41,778 | 49,441,954 |
| 2025-01-06 | 11.75 | 12.03 | 11.49 | 11.69 | -0.76% | 53,875 | 63,446,020 |
| 2025-01-03 | 12.46 | 12.46 | 11.72 | 11.78 | -5.08% | 64,886 | 77,967,779 |
| 2025-01-02 | 12.28 | 12.78 | 12.21 | 12.41 | +0.73% | 68,222 | 85,330,537 |
| 2024-12-31 | 12.75 | 12.83 | 12.31 | 12.32 | -3.14% | 38,523 | 48,278,458 |
| 2024-12-30 | 13.02 | 13.02 | 12.6 | 12.72 | -2.68% | 56,784 | 72,377,931 |
| 2024-12-27 | 12.94 | 13.43 | 12.88 | 13.07 | +0.77% | 57,755 | 76,089,717 |
| 2024-12-26 | 12.72 | 13.2 | 12.62 | 12.97 | +1.17% | 66,889 | 86,404,039 |
| 2024-12-25 | 13.85 | 13.99 | 12.74 | 12.82 | -3.03% | 103,585 | 137,842,383 |
| 2024-12-24 | 13.08 | 13.39 | 12.97 | 13.22 | +1.23% | 59,853 | 78,664,754 |
| 2024-12-23 | 13.9 | 14.08 | 13.02 | 13.06 | -6.45% | 106,321 | 143,190,250 |
| 2024-12-20 | 13.25 | 14.43 | 13.18 | 13.96 | +5.6% | 119,673 | 166,351,290 |
| 2024-12-19 | 13.1 | 13.31 | 12.88 | 13.22 | -0.23% | 43,350 | 56,748,611 |
| 2024-12-18 | 13.15 | 13.37 | 12.96 | 13.25 | +0.84% | 41,984 | 55,390,526 |
| 2024-12-17 | 13.73 | 13.79 | 13.08 | 13.14 | -4.58% | 64,690 | 86,259,051 |
| 2024-12-16 | 13.8 | 14.08 | 13.65 | 13.77 | -0.65% | 47,189 | 65,198,083 |
| 2024-12-13 | 14 | 14.18 | 13.82 | 13.86 | -1.7% | 56,121 | 78,472,955 |
| 2024-12-12 | 14.25 | 14.28 | 13.81 | 14.1 | -1.05% | 71,120 | 99,718,051 |
| 2024-12-11 | 14.3 | 14.36 | 14.02 | 14.25 | -0.97% | 96,297 | 136,570,951 |
| 2024-12-10 | 15 | 15.11 | 14.24 | 14.39 | -2.31% | 186,568 | 271,894,283 |
| 2024-12-09 | 15.66 | 15.66 | 14.61 | 14.73 | +3.08% | 273,810 | 409,912,869 |
| 2024-12-06 | 13.19 | 14.62 | 13.03 | 14.29 | +9.5% | 211,958 | 294,341,253 |
| 2024-12-05 | 12.68 | 13.3 | 12.61 | 13.05 | +2.76% | 73,290 | 95,724,560 |
| 2024-12-04 | 13.04 | 13.04 | 12.59 | 12.7 | -2.61% | 54,816 | 70,350,413 |
| 2024-12-03 | 13.05 | 13.15 | 12.82 | 13.04 | +0.08% | 76,555 | 99,425,201 |
| 2024-12-02 | 12.58 | 13.22 | 12.52 | 13.03 | +4.16% | 94,638 | 122,237,419 |
| 2024-11-29 | 12.38 | 12.67 | 12.23 | 12.51 | +0.97% | 60,010 | 74,864,523 |
| 2024-11-28 | 12.49 | 12.65 | 12.37 | 12.39 | -1.04% | 50,788 | 63,544,759 |
| 2024-11-27 | 12.2 | 12.53 | 12.05 | 12.52 | +1.54% | 59,428 | 72,891,073 |
| 2024-11-26 | 12.38 | 12.75 | 12.25 | 12.33 | -0.48% | 63,304 | 78,786,587 |
| 2024-11-25 | 12.61 | 13.05 | 12.16 | 12.39 | +2.65% | 101,559 | 127,351,410 |
| 2024-11-22 | 12.75 | 12.84 | 12.04 | 12.07 | -4.81% | 94,766 | 118,123,984 |
| 2024-11-21 | 12.97 | 12.97 | 12.58 | 12.68 | -2.39% | 118,597 | 150,470,405 |
| 2024-11-20 | 12.83 | 13.13 | 12.52 | 12.99 | -0.99% | 116,067 | 149,427,970 |
| 2024-11-19 | 12.84 | 13.14 | 12.55 | 13.12 | +3.39% | 78,970 | 101,506,606 |
| 2024-11-18 | 13.4 | 13.5 | 12.57 | 12.69 | -5.37% | 108,315 | 139,762,917 |
| 2024-11-15 | 13.68 | 14.31 | 13.34 | 13.41 | -2.83% | 120,602 | 166,859,285 |
| 2024-11-14 | 14.65 | 14.77 | 13.66 | 13.8 | -6.63% | 140,219 | 198,816,267 |
| 2024-11-13 | 15.38 | 15.88 | 14.3 | 14.78 | -5.13% | 244,485 | 363,176,836 |
| 2024-11-12 | 14.16 | 16.49 | 14.07 | 15.58 | +11.29% | 325,766 | 503,895,735 |
| 2024-11-11 | 13.28 | 14.07 | 13.2 | 14 | +4.09% | 120,527 | 166,945,273 |
| 2024-11-08 | 13.45 | 13.75 | 13.36 | 13.45 | +0.75% | 86,029 | 116,577,132 |
| 2024-11-07 | 13.1 | 13.37 | 13.02 | 13.35 | +1.06% | 63,582 | 84,327,563 |
| 2024-11-06 | 13.43 | 13.51 | 13.09 | 13.21 | -1.12% | 82,522 | 109,742,564 |
| 2024-11-05 | 13.07 | 13.52 | 12.95 | 13.36 | +2.53% | 95,094 | 126,077,089 |
| 2024-11-04 | 13.31 | 13.61 | 12.87 | 13.03 | -1.73% | 95,406 | 126,077,225 |
| 2024-11-01 | 14.06 | 14.06 | 13.24 | 13.26 | -5.01% | 96,582 | 131,079,243 |
| 2024-10-31 | 13.9 | 14.34 | 13.74 | 13.96 | +0.14% | 89,711 | 125,445,543 |
| 2024-10-30 | 13.69 | 14.06 | 13.56 | 13.94 | +1.98% | 101,630 | 140,489,000 |
| 2024-10-29 | 14.25 | 14.3 | 13.62 | 13.67 | -3.66% | 126,150 | 174,887,745 |
| 2024-10-28 | 13.21 | 14.46 | 13.11 | 14.19 | +9.15% | 162,712 | 227,179,916 |
| 2024-10-25 | 12.9 | 13.16 | 12.75 | 13 | +0.23% | 98,488 | 127,656,213 |
| 2024-10-24 | 12.88 | 13.25 | 12.65 | 12.97 | 0% | 121,921 | 157,145,510 |
| 2024-10-23 | 12.26 | 13.05 | 12.05 | 12.97 | +5.28% | 163,430 | 206,185,049 |
| 2024-10-22 | 11.94 | 12.54 | 11.76 | 12.32 | +2.92% | 116,775 | 142,660,931 |
| 2024-10-21 | 11.6 | 12.15 | 11.5 | 11.97 | +3.19% | 114,919 | 135,761,745 |
| 2024-10-18 | 11.15 | 11.87 | 10.97 | 11.6 | +4.22% | 108,382 | 123,463,895 |
| 2024-10-17 | 11.71 | 11.71 | 11.05 | 11.13 | -4.87% | 119,326 | 134,500,675 |
| 2024-10-16 | 10.75 | 12.1 | 10.71 | 11.7 | +6.36% | 146,830 | 169,122,313 |
| 2024-10-15 | 11.15 | 11.41 | 11 | 11 | -1.79% | 54,254 | 60,669,259 |
| 2024-10-14 | 10.94 | 11.24 | 10.68 | 11.2 | +2.38% | 60,817 | 66,818,126 |
| 2024-10-11 | 11.61 | 11.7 | 10.82 | 10.94 | -7.45% | 84,569 | 94,293,236 |
| 2024-10-10 | 12.08 | 12.65 | 11.76 | 11.82 | +0.42% | 110,373 | 133,506,293 |
| 2024-10-09 | 12.9 | 13.33 | 11.75 | 11.77 | -10.7% | 151,288 | 190,479,005 |
| 2024-10-08 | 13.77 | 13.77 | 12.08 | 13.18 | +14.61% | 197,244 | 254,629,439 |
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：