股票概览
15.07
-1.7%
-0.26
15.41
开盘价
15.41
最高价
14.83
最低价
19,033
成交量
数据更新至: 2025-03-25
技术指标
15.82
MA5 (5日均线)
16.18
MA10 (10日均线)
16.31
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 | 15.41 | 15.41 | 14.83 | 15.07 | -1.7% | 19,033 | 28,623,034 |
| 2025-03-24 | 15.65 | 15.96 | 14.91 | 15.33 | -2.04% | 44,473 | 67,965,170 |
| 2025-03-21 | 16.2 | 16.47 | 15.65 | 15.65 | -4.75% | 38,129 | 60,861,761 |
| 2025-03-20 | 16.46 | 17.33 | 16.35 | 16.43 | -1.08% | 48,176 | 80,996,782 |
| 2025-03-19 | 17.18 | 17.18 | 16.43 | 16.61 | -3.65% | 37,959 | 63,352,153 |
| 2025-03-18 | 17.49 | 17.66 | 17 | 17.24 | -0.92% | 74,722 | 129,412,202 |
| 2025-03-17 | 16.71 | 17.54 | 16.48 | 17.4 | +5.07% | 87,445 | 149,215,155 |
| 2025-03-14 | 15.29 | 16.65 | 14.92 | 16.56 | +8.73% | 86,182 | 137,218,143 |
| 2025-03-13 | 16.24 | 16.24 | 15.01 | 15.23 | -6.28% | 74,905 | 115,414,533 |
| 2025-03-12 | 16.2 | 16.64 | 16.15 | 16.25 | +0.31% | 31,057 | 50,973,054 |
| 2025-03-11 | 16.04 | 16.28 | 15.7 | 16.2 | -0.86% | 28,105 | 45,217,760 |
| 2025-03-10 | 16.24 | 16.58 | 16 | 16.34 | +0.55% | 36,433 | 59,486,246 |
| 2025-03-07 | 16.54 | 16.99 | 16.14 | 16.25 | -1.81% | 41,014 | 67,774,984 |
| 2025-03-06 | 16.33 | 16.65 | 16.23 | 16.55 | +1.97% | 45,619 | 75,337,928 |
| 2025-03-05 | 16.41 | 16.6 | 15.93 | 16.23 | -0.43% | 34,239 | 55,455,574 |
| 2025-03-04 | 15.79 | 16.34 | 15.61 | 16.3 | +2.71% | 35,855 | 57,521,113 |
| 2025-03-03 | 15.83 | 16.4 | 15.6 | 15.87 | +0.19% | 42,334 | 67,786,083 |
| 2025-02-28 | 17 | 17.09 | 15.5 | 15.84 | -6.77% | 56,825 | 92,691,149 |
| 2025-02-27 | 17.88 | 17.88 | 16.78 | 16.99 | -4.71% | 66,612 | 114,579,486 |
| 2025-02-26 | 18.18 | 18.24 | 17.65 | 17.83 | -1.27% | 60,581 | 108,033,001 |
| 2025-02-25 | 17.94 | 18.47 | 17.52 | 18.06 | -1.1% | 78,378 | 141,307,787 |
| 2025-02-24 | 17.6 | 18.29 | 16.67 | 18.26 | +3.16% | 124,598 | 217,587,403 |
| 2025-02-21 | 17.74 | 17.78 | 17.09 | 17.7 | -0.23% | 83,673 | 146,357,129 |
| 2025-02-20 | 17.98 | 18.17 | 17.5 | 17.74 | -1.33% | 61,203 | 108,834,158 |
| 2025-02-19 | 17.4 | 18.05 | 17.35 | 17.98 | +1.75% | 63,731 | 113,572,761 |
| 2025-02-18 | 18 | 18.56 | 17.5 | 17.67 | -3.44% | 82,436 | 149,208,963 |
| 2025-02-17 | 18.91 | 19.44 | 18.03 | 18.3 | -5.86% | 118,471 | 221,844,750 |
| 2025-02-14 | 18.63 | 19.7 | 18.58 | 19.44 | +2.32% | 135,670 | 259,534,331 |
| 2025-02-13 | 18.41 | 19.48 | 17.9 | 19 | +3.26% | 168,612 | 316,423,290 |
| 2025-02-12 | 17.86 | 19.5 | 17.46 | 18.4 | -3.61% | 223,580 | 409,474,541 |
| 2025-02-11 | 15.96 | 19.09 | 15.84 | 19.09 | +19.99% | 207,156 | 381,419,420 |
| 2025-02-10 | 14.83 | 15.95 | 14.73 | 15.91 | +6.14% | 71,948 | 111,435,270 |
| 2025-02-07 | 14.65 | 15.9 | 14.58 | 14.99 | +2.39% | 75,438 | 113,626,388 |
| 2025-02-06 | 14.3 | 14.92 | 14.21 | 14.64 | +2.09% | 75,183 | 109,670,484 |
| 2025-02-05 | 14.3 | 14.53 | 14 | 14.34 | +2.5% | 30,750 | 44,058,921 |
| 2025-01-27 | 14.55 | 14.55 | 13.83 | 13.99 | -1.13% | 31,305 | 44,026,031 |
| 2025-01-24 | 13.69 | 14.28 | 13.6 | 14.15 | +3.36% | 24,460 | 34,158,144 |
| 2025-01-23 | 13.89 | 14.22 | 13.67 | 13.69 | -0.22% | 19,456 | 27,135,664 |
| 2025-01-22 | 13.8 | 13.99 | 13.55 | 13.72 | -1.22% | 17,309 | 23,787,398 |
| 2025-01-21 | 14.25 | 14.25 | 13.71 | 13.89 | -0.86% | 15,536 | 21,607,669 |
| 2025-01-20 | 13.95 | 14.15 | 13.76 | 14.01 | +0.86% | 14,895 | 20,867,058 |
| 2025-01-17 | 13.76 | 13.99 | 13.66 | 13.89 | +0.29% | 11,897 | 16,454,775 |
| 2025-01-16 | 13.84 | 14.08 | 13.69 | 13.85 | +0.51% | 14,031 | 19,481,064 |
| 2025-01-15 | 14.36 | 14.36 | 13.74 | 13.78 | -2.27% | 19,242 | 26,663,793 |
| 2025-01-14 | 13.27 | 14.13 | 13.22 | 14.1 | +7.39% | 25,853 | 35,594,641 |
| 2025-01-13 | 12.77 | 13.23 | 12.51 | 13.13 | +1.7% | 16,870 | 21,804,056 |
| 2025-01-10 | 13.52 | 13.69 | 12.9 | 12.91 | -4.3% | 16,311 | 21,658,740 |
| 2025-01-09 | 13.27 | 13.77 | 13.27 | 13.49 | +0.3% | 15,767 | 21,448,677 |
| 2025-01-08 | 13.67 | 13.74 | 12.9 | 13.45 | -1.61% | 20,177 | 26,949,569 |
| 2025-01-07 | 13.03 | 13.67 | 13.03 | 13.67 | +4.35% | 18,620 | 24,875,720 |
| 2025-01-06 | 13.31 | 13.54 | 12.55 | 13.1 | -1.95% | 22,171 | 28,978,841 |
| 2025-01-03 | 13.69 | 14.05 | 13.33 | 13.36 | -2.91% | 25,262 | 34,480,108 |
| 2025-01-02 | 13.88 | 14.44 | 13.54 | 13.76 | -1.36% | 28,029 | 39,248,896 |
| 2024-12-31 | 14.55 | 14.77 | 13.92 | 13.95 | -3.93% | 21,114 | 29,947,369 |
| 2024-12-30 | 14.9 | 14.9 | 14.03 | 14.52 | -2.29% | 19,086 | 27,778,811 |
| 2024-12-27 | 14.9 | 15.22 | 14.71 | 14.86 | -0.8% | 19,088 | 28,581,566 |
| 2024-12-26 | 14.64 | 15.1 | 14.47 | 14.98 | +2.81% | 20,867 | 31,186,293 |
| 2024-12-25 | 15.22 | 15.25 | 14.38 | 14.57 | -4.52% | 30,155 | 44,125,353 |
| 2024-12-24 | 15.5 | 15.6 | 14.77 | 15.26 | +0.26% | 31,007 | 46,914,766 |
| 2024-12-23 | 16.33 | 16.82 | 15.2 | 15.22 | -7.03% | 34,004 | 53,304,386 |
| 2024-12-20 | 15.94 | 16.65 | 15.8 | 16.37 | +2.31% | 27,898 | 45,712,767 |
| 2024-12-19 | 15.71 | 16.22 | 15.63 | 16 | +0.38% | 24,161 | 38,526,876 |
| 2024-12-18 | 16.04 | 16.09 | 15.23 | 15.94 | +0.06% | 28,829 | 45,545,182 |
| 2024-12-17 | 17.05 | 17.15 | 15.72 | 15.93 | -6.51% | 43,733 | 71,019,865 |
| 2024-12-16 | 17.5 | 17.54 | 16.85 | 17.04 | -3.18% | 26,489 | 45,596,944 |
| 2024-12-13 | 17.89 | 18.1 | 17.58 | 17.6 | -2.22% | 27,433 | 48,685,553 |
| 2024-12-12 | 18 | 18.43 | 17.72 | 18 | +0.33% | 31,885 | 57,463,399 |
| 2024-12-11 | 17.45 | 18.25 | 17.3 | 17.94 | +2.81% | 37,318 | 66,583,541 |
| 2024-12-10 | 17.81 | 17.99 | 17.31 | 17.45 | +1.63% | 42,258 | 74,816,700 |
| 2024-12-09 | 17.63 | 17.63 | 16.94 | 17.17 | -1.21% | 22,228 | 38,238,989 |
| 2024-12-06 | 17.38 | 17.6 | 16.99 | 17.38 | -0.52% | 34,688 | 59,941,958 |
| 2024-12-05 | 16.77 | 17.5 | 16.61 | 17.47 | +4.55% | 42,665 | 73,259,854 |
| 2024-12-04 | 17.25 | 17.4 | 16.59 | 16.71 | -3.52% | 31,988 | 54,366,746 |
| 2024-12-03 | 17.51 | 17.52 | 17.09 | 17.32 | -0.35% | 33,609 | 58,104,915 |
| 2024-12-02 | 16.81 | 17.44 | 16.7 | 17.38 | +3.7% | 45,979 | 78,800,218 |
| 2024-11-29 | 16.7 | 17.12 | 16.3 | 16.76 | +0.06% | 40,873 | 68,196,393 |
| 2024-11-28 | 16.82 | 17.12 | 16.7 | 16.75 | -2.45% | 33,539 | 56,595,441 |
| 2024-11-27 | 16.94 | 17.2 | 16.16 | 17.17 | +0.29% | 43,164 | 71,634,553 |
| 2024-11-26 | 17.79 | 17.89 | 16.93 | 17.12 | -2.67% | 36,932 | 64,090,714 |
| 2024-11-25 | 17.7 | 17.74 | 17.05 | 17.59 | -0.73% | 40,676 | 70,600,906 |
| 2024-11-22 | 18.75 | 19.8 | 17.59 | 17.72 | -5.19% | 61,189 | 115,684,058 |
| 2024-11-21 | 18.8 | 18.98 | 18.36 | 18.69 | -1.27% | 42,424 | 79,140,033 |
| 2024-11-20 | 18.54 | 19.06 | 18.31 | 18.93 | +1.99% | 47,599 | 88,886,536 |
| 2024-11-19 | 17.95 | 18.64 | 17.78 | 18.56 | +3.4% | 44,401 | 80,759,481 |
| 2024-11-18 | 19.86 | 19.98 | 17.33 | 17.95 | -8.37% | 64,825 | 118,470,225 |
| 2024-11-15 | 20.49 | 20.79 | 19.4 | 19.59 | -3.59% | 59,987 | 120,951,214 |
| 2024-11-14 | 21.17 | 22.02 | 20.15 | 20.32 | -5.93% | 74,383 | 155,910,403 |
| 2024-11-13 | 22.39 | 22.74 | 20.88 | 21.6 | -6.61% | 115,690 | 248,613,522 |
| 2024-11-12 | 20.68 | 25 | 19.88 | 23.13 | +11.04% | 175,438 | 407,388,038 |
| 2024-11-11 | 19.64 | 21.38 | 19.64 | 20.83 | +4.15% | 77,242 | 159,615,658 |
| 2024-11-08 | 19.19 | 20.16 | 19.06 | 20 | +4.66% | 65,413 | 128,217,187 |
| 2024-11-07 | 19.05 | 19.34 | 18.67 | 19.11 | -0.36% | 56,360 | 107,365,855 |
| 2024-11-06 | 18.89 | 20.2 | 18.7 | 19.18 | +2.62% | 86,674 | 168,248,318 |
| 2024-11-05 | 18.3 | 19.15 | 18.14 | 18.69 | +1.85% | 82,271 | 152,699,654 |
| 2024-11-04 | 17 | 18.68 | 17 | 18.35 | +7.88% | 81,912 | 148,739,686 |
| 2024-11-01 | 18 | 18.02 | 16.81 | 17.01 | -6.74% | 67,128 | 116,363,143 |
| 2024-10-31 | 17.74 | 18.7 | 17.01 | 18.24 | +1.73% | 99,976 | 178,780,356 |
| 2024-10-30 | 17.45 | 18.75 | 17.35 | 17.93 | +3.05% | 104,688 | 189,203,542 |
| 2024-10-29 | 17.12 | 17.88 | 16.75 | 17.4 | +1.69% | 77,269 | 134,714,500 |
| 2024-10-28 | 17.1 | 17.25 | 16.85 | 17.11 | -0.06% | 34,245 | 58,319,377 |
| 2024-10-25 | 16.88 | 17.31 | 16.81 | 17.12 | +1.06% | 31,228 | 53,306,690 |
| 2024-10-24 | 16.68 | 17.19 | 16.57 | 16.94 | -0.94% | 29,233 | 49,260,498 |
| 2024-10-23 | 17.45 | 17.67 | 16.97 | 17.1 | -3.39% | 58,832 | 101,818,413 |
| 2024-10-22 | 17.95 | 18.28 | 17.39 | 17.7 | +0.11% | 54,039 | 95,876,655 |
| 2024-10-21 | 18.45 | 18.86 | 17.64 | 17.68 | -0.56% | 79,420 | 144,994,896 |
| 2024-10-18 | 17 | 18.45 | 16.89 | 17.78 | +3.67% | 72,360 | 128,318,965 |
| 2024-10-17 | 16.73 | 17.76 | 16.58 | 17.15 | +4.13% | 55,863 | 96,405,476 |
| 2024-10-16 | 16.66 | 17.08 | 16.29 | 16.47 | -3.8% | 45,859 | 76,414,382 |
| 2024-10-15 | 17.1 | 18.6 | 17.03 | 17.12 | -3.87% | 75,332 | 134,286,955 |
| 2024-10-14 | 16.01 | 18.1 | 15.72 | 17.81 | +13.51% | 68,461 | 116,082,398 |
| 2024-10-11 | 17.07 | 17.18 | 15.53 | 15.69 | -8.35% | 53,662 | 86,315,143 |
| 2024-10-10 | 17.6 | 18.6 | 16.97 | 17.12 | -2.56% | 54,136 | 95,427,881 |
| 2024-10-09 | 19.35 | 20.38 | 17.55 | 17.57 | -14.46% | 95,436 | 181,079,485 |
| 2024-10-08 | 19.7 | 20.54 | 17.32 | 20.54 | +19.98% | 117,613 | 227,431,398 |
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：