股票概览
15.15
-0.92%
-0.14
15.15
开盘价
15.3
最高价
14.81
最低价
33,691
成交量
数据更新至: 2025-03-25
技术指标
15.62
MA5 (5日均线)
16.00
MA10 (10日均线)
16.59
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 | 15.3 | 14.81 | 15.15 | -0.92% | 33,691 | 50,671,195 |
| 2025-03-24 | 15.61 | 15.97 | 14.94 | 15.29 | -1.74% | 78,496 | 121,200,816 |
| 2025-03-21 | 16.35 | 16.35 | 15.38 | 15.56 | -4.19% | 98,377 | 154,650,744 |
| 2025-03-20 | 15.81 | 16.53 | 15.75 | 16.24 | +2.46% | 83,707 | 135,903,329 |
| 2025-03-19 | 16.3 | 16.33 | 15.74 | 15.85 | -3.18% | 97,367 | 154,865,859 |
| 2025-03-18 | 16.58 | 16.85 | 16.3 | 16.37 | -1.15% | 64,160 | 105,934,128 |
| 2025-03-17 | 16.44 | 16.89 | 15.94 | 16.56 | +1.72% | 93,202 | 154,018,557 |
| 2025-03-14 | 16.12 | 16.38 | 15.86 | 16.28 | +0.99% | 74,257 | 120,305,151 |
| 2025-03-13 | 16.58 | 16.61 | 15.89 | 16.12 | -3.01% | 94,871 | 153,772,667 |
| 2025-03-12 | 16.67 | 16.99 | 16.6 | 16.62 | -0.06% | 71,156 | 119,964,236 |
| 2025-03-11 | 16.54 | 16.76 | 16.44 | 16.63 | -1.01% | 78,328 | 129,672,587 |
| 2025-03-10 | 16.89 | 16.95 | 16.57 | 16.8 | -0.3% | 58,258 | 97,691,321 |
| 2025-03-07 | 17.5 | 17.5 | 16.69 | 16.85 | -3.71% | 116,036 | 196,883,755 |
| 2025-03-06 | 16.97 | 17.76 | 16.88 | 17.5 | +3.06% | 141,651 | 245,594,378 |
| 2025-03-05 | 17.39 | 17.51 | 16.6 | 16.98 | -2.47% | 125,213 | 211,895,471 |
| 2025-03-04 | 17.46 | 17.51 | 16.98 | 17.41 | -1.64% | 138,323 | 238,154,942 |
| 2025-03-03 | 17.08 | 18.99 | 17 | 17.7 | +4.3% | 265,205 | 477,461,112 |
| 2025-02-28 | 17.01 | 17.3 | 16.6 | 16.97 | -1.74% | 141,221 | 239,608,714 |
| 2025-02-27 | 17.6 | 18.17 | 17.1 | 17.27 | -1.99% | 184,039 | 322,655,907 |
| 2025-02-26 | 17.45 | 17.89 | 17.1 | 17.62 | +1.73% | 130,659 | 229,055,299 |
| 2025-02-25 | 16.38 | 17.7 | 16.36 | 17.32 | +3.53% | 168,005 | 289,307,814 |
| 2025-02-24 | 17 | 17.07 | 16.46 | 16.73 | -1.47% | 129,030 | 215,973,494 |
| 2025-02-21 | 16.31 | 17.19 | 15.9 | 16.98 | +3.79% | 211,571 | 354,626,754 |
| 2025-02-20 | 16.18 | 16.5 | 15.8 | 16.36 | +1.43% | 110,496 | 177,658,163 |
| 2025-02-19 | 15.79 | 16.5 | 15.78 | 16.13 | +1.96% | 132,225 | 214,172,959 |
| 2025-02-18 | 16.29 | 16.49 | 15.72 | 15.82 | -3.3% | 114,051 | 183,232,591 |
| 2025-02-17 | 16.32 | 16.91 | 16.03 | 16.36 | 0% | 147,541 | 242,725,029 |
| 2025-02-14 | 16.69 | 16.7 | 16.05 | 16.36 | -0.06% | 143,953 | 235,686,688 |
| 2025-02-13 | 15.75 | 16.82 | 15.69 | 16.37 | +4% | 232,781 | 382,332,499 |
| 2025-02-12 | 14.9 | 15.86 | 14.8 | 15.74 | +4.86% | 154,900 | 239,023,451 |
| 2025-02-11 | 15.6 | 15.64 | 14.85 | 15.01 | -3.04% | 145,663 | 218,707,842 |
| 2025-02-10 | 14.31 | 15.81 | 14.05 | 15.48 | +9.09% | 223,692 | 332,721,879 |
| 2025-02-07 | 14.07 | 14.83 | 14.01 | 14.19 | +0.42% | 142,249 | 204,685,286 |
| 2025-02-06 | 13.41 | 14.15 | 13.31 | 14.13 | +4.9% | 79,068 | 109,895,475 |
| 2025-02-05 | 13.3 | 13.76 | 13.3 | 13.47 | +1.28% | 49,346 | 66,814,597 |
| 2025-01-27 | 13.69 | 13.8 | 13.1 | 13.3 | -1.19% | 46,239 | 61,587,301 |
| 2025-01-24 | 13.32 | 13.61 | 13.3 | 13.46 | +0.45% | 47,176 | 63,519,312 |
| 2025-01-23 | 13.74 | 14.04 | 13.4 | 13.4 | -1.03% | 60,433 | 82,929,040 |
| 2025-01-22 | 13.58 | 13.97 | 13.43 | 13.54 | -1.17% | 55,088 | 75,003,914 |
| 2025-01-21 | 14.02 | 14.2 | 13.52 | 13.7 | -2.42% | 68,754 | 94,496,809 |
| 2025-01-20 | 14.17 | 14.23 | 13.4 | 14.04 | +0.65% | 74,851 | 104,555,864 |
| 2025-01-17 | 14 | 14.22 | 13.8 | 13.95 | -0.64% | 50,385 | 70,516,528 |
| 2025-01-16 | 14.35 | 14.6 | 13.98 | 14.04 | -2.64% | 85,145 | 121,166,830 |
| 2025-01-15 | 14.17 | 14.98 | 14.14 | 14.42 | +2.71% | 111,922 | 163,827,408 |
| 2025-01-14 | 13.37 | 14.11 | 13.18 | 14.04 | +6.77% | 81,941 | 112,862,523 |
| 2025-01-13 | 13.32 | 13.49 | 12.97 | 13.15 | -1.28% | 58,783 | 77,472,488 |
| 2025-01-10 | 14.03 | 14.25 | 13.2 | 13.32 | -5.06% | 76,838 | 105,462,324 |
| 2025-01-09 | 13.2 | 14.29 | 13.19 | 14.03 | +5.57% | 95,932 | 133,254,041 |
| 2025-01-08 | 13.79 | 13.79 | 12.9 | 13.29 | -2.99% | 67,208 | 89,044,388 |
| 2025-01-07 | 13.46 | 13.7 | 13.22 | 13.7 | +2.54% | 46,150 | 62,211,379 |
| 2025-01-06 | 13.75 | 13.76 | 13.12 | 13.36 | -1.69% | 61,149 | 82,236,847 |
| 2025-01-03 | 14.3 | 14.35 | 13.57 | 13.59 | -4.36% | 66,725 | 92,834,017 |
| 2025-01-02 | 14.7 | 14.77 | 14.05 | 14.21 | -3.33% | 59,032 | 84,945,534 |
| 2024-12-31 | 15.26 | 15.48 | 14.64 | 14.7 | -3.8% | 79,763 | 119,417,100 |
| 2024-12-30 | 15.54 | 15.65 | 15.11 | 15.28 | -1.67% | 50,925 | 78,104,769 |
| 2024-12-27 | 15.35 | 16.07 | 15.14 | 15.54 | +2.78% | 123,138 | 193,092,788 |
| 2024-12-26 | 14.92 | 15.55 | 14.92 | 15.12 | +1% | 71,748 | 109,611,401 |
| 2024-12-25 | 15.4 | 15.47 | 14.88 | 14.97 | -2.28% | 77,246 | 117,241,820 |
| 2024-12-24 | 14.99 | 15.37 | 14.88 | 15.32 | +3.03% | 79,772 | 121,074,852 |
| 2024-12-23 | 15.22 | 15.35 | 14.81 | 14.87 | -2.17% | 108,322 | 163,142,097 |
| 2024-12-20 | 14.6 | 15.85 | 14.3 | 15.2 | -4.4% | 274,509 | 407,160,792 |
| 2024-12-19 | 16.58 | 16.59 | 15.74 | 15.9 | -5.3% | 143,577 | 230,219,148 |
| 2024-12-18 | 16.85 | 17.17 | 16.52 | 16.79 | -0.36% | 61,272 | 103,009,651 |
| 2024-12-17 | 16.72 | 17.48 | 16.7 | 16.85 | 0% | 83,628 | 142,850,852 |
| 2024-12-16 | 17.37 | 17.4 | 16.69 | 16.85 | -3.05% | 76,868 | 130,684,683 |
| 2024-12-13 | 18.2 | 18.3 | 17.16 | 17.38 | -5.34% | 154,282 | 271,051,268 |
| 2024-12-12 | 18.3 | 18.6 | 18.05 | 18.36 | +0.88% | 62,805 | 114,697,609 |
| 2024-12-11 | 18.36 | 18.59 | 17.93 | 18.2 | -0.87% | 99,793 | 181,156,173 |
| 2024-12-10 | 18.77 | 18.93 | 18.25 | 18.36 | +1.72% | 130,745 | 243,097,854 |
| 2024-12-09 | 18.18 | 18.79 | 17.85 | 18.05 | -1.63% | 93,048 | 169,945,294 |
| 2024-12-06 | 18.59 | 18.77 | 17.99 | 18.35 | -1.61% | 112,651 | 205,461,580 |
| 2024-12-05 | 18.09 | 18.9 | 17.8 | 18.65 | +2.3% | 139,903 | 256,944,380 |
| 2024-12-04 | 18.95 | 19.18 | 18.02 | 18.23 | -4.55% | 134,094 | 247,522,208 |
| 2024-12-03 | 20.05 | 20.18 | 18.79 | 19.1 | -3.05% | 121,289 | 233,036,922 |
| 2024-12-02 | 19.85 | 20.02 | 19.3 | 19.7 | -0.25% | 140,149 | 275,528,039 |
| 2024-11-29 | 18.25 | 20.13 | 18.01 | 19.75 | +7.4% | 193,342 | 372,047,161 |
| 2024-11-28 | 19.09 | 19.15 | 18.3 | 18.39 | -3.82% | 97,819 | 182,553,265 |
| 2024-11-27 | 18.52 | 19.23 | 17.82 | 19.12 | +0.63% | 168,065 | 310,936,971 |
| 2024-11-26 | 20 | 20.82 | 18.75 | 19 | -7.09% | 192,976 | 375,490,582 |
| 2024-11-25 | 19.7 | 20.85 | 19.2 | 20.45 | +3.81% | 223,660 | 448,372,753 |
| 2024-11-22 | 20.29 | 21.22 | 19.69 | 19.7 | -3.9% | 259,656 | 525,336,711 |
| 2024-11-21 | 21.48 | 21.6 | 19.93 | 20.5 | -5.44% | 363,132 | 748,837,728 |
| 2024-11-20 | 20.9 | 22.97 | 19.95 | 21.68 | +8.84% | 627,625 | 1,330,977,451 |
| 2024-11-19 | 17.2 | 19.92 | 16.84 | 19.92 | +20% | 304,343 | 556,964,133 |
| 2024-11-18 | 18.39 | 18.59 | 16.35 | 16.6 | -8.39% | 217,903 | 378,276,318 |
| 2024-11-15 | 17.8 | 19.48 | 17.8 | 18.12 | -0.28% | 247,750 | 463,761,978 |
| 2024-11-14 | 19.88 | 20.97 | 17.88 | 18.17 | -3.09% | 383,496 | 749,361,711 |
| 2024-11-13 | 18.09 | 18.83 | 17.88 | 18.75 | +3.82% | 149,887 | 275,404,024 |
| 2024-11-12 | 19.1 | 19.13 | 17.8 | 18.06 | -4.44% | 191,177 | 351,494,225 |
| 2024-11-11 | 17 | 19.08 | 16.9 | 18.9 | +10.01% | 279,907 | 512,204,093 |
| 2024-11-08 | 17.07 | 18.2 | 16.53 | 17.18 | +2.14% | 317,447 | 549,877,998 |
| 2024-11-07 | 15.75 | 17.2 | 15.65 | 16.82 | +9.65% | 277,495 | 454,623,210 |
| 2024-11-06 | 15.56 | 15.8 | 15.23 | 15.34 | -1.73% | 79,058 | 122,165,194 |
| 2024-11-05 | 15.45 | 15.84 | 15.22 | 15.61 | +1.89% | 72,114 | 111,972,233 |
| 2024-11-04 | 14.79 | 15.52 | 14.51 | 15.32 | +4.36% | 74,788 | 113,258,507 |
| 2024-11-01 | 15.33 | 15.43 | 14.35 | 14.68 | -3.67% | 93,761 | 138,487,997 |
| 2024-10-31 | 15.34 | 15.53 | 14.9 | 15.24 | -0.85% | 112,182 | 170,599,478 |
| 2024-10-30 | 15.93 | 16.08 | 15.2 | 15.37 | -3.64% | 108,914 | 169,809,690 |
| 2024-10-29 | 16.55 | 16.94 | 15.87 | 15.95 | -4.26% | 108,335 | 175,805,178 |
| 2024-10-28 | 16.85 | 16.99 | 16.23 | 16.66 | -1.24% | 95,203 | 158,053,571 |
| 2024-10-25 | 16.78 | 17.15 | 16.65 | 16.87 | +0.6% | 82,001 | 138,708,564 |
| 2024-10-24 | 16.88 | 17 | 16.39 | 16.77 | +0.42% | 65,696 | 109,353,845 |
| 2024-10-23 | 16.2 | 17.2 | 16.05 | 16.7 | +2.2% | 138,052 | 231,302,426 |
| 2024-10-22 | 16.41 | 16.49 | 15.85 | 16.34 | +0.25% | 103,919 | 167,478,283 |
| 2024-10-21 | 15.95 | 16.85 | 15.71 | 16.3 | +3.1% | 147,093 | 239,884,480 |
| 2024-10-18 | 15.16 | 16.18 | 15.07 | 15.81 | +2.93% | 152,214 | 238,296,777 |
| 2024-10-17 | 16.68 | 16.92 | 15.31 | 15.36 | -6.51% | 173,862 | 275,321,527 |
| 2024-10-16 | 16.04 | 16.71 | 15.78 | 16.43 | +4.32% | 135,278 | 220,511,202 |
| 2024-10-15 | 16.3 | 16.45 | 15.66 | 15.75 | -2.54% | 90,336 | 144,283,805 |
| 2024-10-14 | 15.1 | 16.34 | 15.1 | 16.16 | +5.76% | 128,029 | 203,636,564 |
| 2024-10-11 | 15.8 | 15.92 | 15.06 | 15.28 | -2.11% | 139,304 | 215,775,904 |
| 2024-10-10 | 16.08 | 16.58 | 15.56 | 15.61 | -0.26% | 165,793 | 266,430,059 |
| 2024-10-09 | 15.9 | 16.65 | 15.05 | 15.65 | -5.04% | 181,398 | 286,851,979 |
| 2024-10-08 | 17.4 | 17.49 | 14.71 | 16.48 | +11.58% | 343,469 | 552,024,784 |
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：