股票概览
15.55
+0.39%
+0.06
15.37
开盘价
15.55
最高价
15.12
最低价
5,683
成交量
数据更新至: 2025-03-25
技术指标
15.73
MA5 (5日均线)
15.82
MA10 (10日均线)
15.29
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 | 15.37 | 15.55 | 15.12 | 15.55 | +0.39% | 5,683 | 8,723,200 |
| 2025-03-24 | 15.85 | 15.94 | 15.21 | 15.49 | -2.27% | 7,725 | 11,979,155 |
| 2025-03-21 | 15.93 | 16.16 | 15.61 | 15.85 | -0.19% | 11,112 | 17,627,033 |
| 2025-03-20 | 15.84 | 16 | 15.72 | 15.88 | -0.06% | 6,998 | 11,104,814 |
| 2025-03-19 | 16.16 | 16.16 | 15.75 | 15.89 | -1.55% | 5,912 | 9,403,667 |
| 2025-03-18 | 15.97 | 16.21 | 15.97 | 16.14 | +0.94% | 6,251 | 10,075,055 |
| 2025-03-17 | 16.05 | 16.17 | 15.8 | 15.99 | +0.06% | 7,269 | 11,636,137 |
| 2025-03-14 | 15.68 | 15.99 | 15.53 | 15.98 | +2.44% | 6,574 | 10,367,352 |
| 2025-03-13 | 15.83 | 15.85 | 15.44 | 15.6 | -1.39% | 8,961 | 14,004,899 |
| 2025-03-12 | 15.85 | 16.05 | 15.67 | 15.82 | +0.19% | 6,022 | 9,553,262 |
| 2025-03-11 | 15.52 | 15.83 | 15.45 | 15.79 | +1.02% | 8,577 | 13,428,465 |
| 2025-03-10 | 15.27 | 15.67 | 15.12 | 15.63 | +3.17% | 10,826 | 16,810,685 |
| 2025-03-07 | 15.1 | 15.38 | 14.91 | 15.15 | +0.87% | 11,374 | 17,293,675 |
| 2025-03-06 | 14.58 | 15.11 | 14.51 | 15.02 | +3.66% | 10,152 | 15,151,025 |
| 2025-03-05 | 14.64 | 14.88 | 14.27 | 14.49 | -0.62% | 8,024 | 11,670,724 |
| 2025-03-04 | 14.23 | 14.6 | 14.14 | 14.58 | +1.67% | 5,174 | 7,482,480 |
| 2025-03-03 | 14.04 | 14.56 | 14.02 | 14.34 | +3.09% | 7,958 | 11,429,658 |
| 2025-02-28 | 14.23 | 14.26 | 13.91 | 13.91 | -2.04% | 6,178 | 8,699,585 |
| 2025-02-27 | 14.53 | 14.63 | 13.95 | 14.2 | -2.34% | 11,442 | 16,235,312 |
| 2025-02-26 | 14.49 | 14.67 | 14.35 | 14.54 | +1.18% | 5,344 | 7,775,040 |
| 2025-02-25 | 14.47 | 14.6 | 14.17 | 14.37 | -0.69% | 4,459 | 6,413,314 |
| 2025-02-24 | 14.34 | 14.55 | 14.18 | 14.47 | +1.4% | 5,779 | 8,306,405 |
| 2025-02-21 | 14.24 | 14.35 | 14.03 | 14.27 | +0.07% | 6,192 | 8,792,917 |
| 2025-02-20 | 14.08 | 14.26 | 13.98 | 14.26 | +1.21% | 8,149 | 11,511,006 |
| 2025-02-19 | 13.66 | 14.17 | 13.55 | 14.09 | +3.99% | 9,142 | 12,729,907 |
| 2025-02-18 | 14.16 | 14.16 | 13.55 | 13.55 | -3.42% | 6,747 | 9,313,441 |
| 2025-02-17 | 13.69 | 14.06 | 13.69 | 14.03 | +3.16% | 6,253 | 8,698,789 |
| 2025-02-14 | 13.67 | 13.82 | 13.54 | 13.6 | -0.51% | 5,230 | 7,154,290 |
| 2025-02-13 | 13.89 | 14 | 13.63 | 13.67 | -1.65% | 4,840 | 6,656,286 |
| 2025-02-12 | 13.85 | 13.95 | 13.7 | 13.9 | +0.72% | 4,040 | 5,606,099 |
| 2025-02-11 | 13.8 | 13.89 | 13.6 | 13.8 | 0% | 4,476 | 6,161,253 |
| 2025-02-10 | 13.82 | 13.89 | 13.75 | 13.8 | +1.02% | 4,081 | 5,637,342 |
| 2025-02-07 | 13.38 | 13.88 | 13.36 | 13.66 | +0.37% | 4,938 | 6,788,710 |
| 2025-02-06 | 13.5 | 13.74 | 13.37 | 13.61 | +0.59% | 6,678 | 9,068,605 |
| 2025-02-05 | 13.28 | 13.63 | 12.98 | 13.53 | +2.89% | 7,149 | 9,655,438 |
| 2025-01-27 | 12.96 | 13.46 | 12.96 | 13.15 | +2.57% | 7,770 | 10,249,114 |
| 2025-01-24 | 12.49 | 12.92 | 12.33 | 12.82 | +2.81% | 6,256 | 7,914,865 |
| 2025-01-23 | 12.66 | 12.92 | 12.47 | 12.47 | -1.03% | 4,315 | 5,503,067 |
| 2025-01-22 | 12.68 | 12.86 | 12.52 | 12.6 | -1.02% | 5,013 | 6,334,944 |
| 2025-01-21 | 12.99 | 13.02 | 12.6 | 12.73 | -0.39% | 5,171 | 6,602,874 |
| 2025-01-20 | 12.79 | 13 | 12.5 | 12.78 | +1.03% | 6,128 | 7,807,228 |
| 2025-01-17 | 12.72 | 12.78 | 12.39 | 12.65 | -0.16% | 5,220 | 6,584,307 |
| 2025-01-16 | 12.76 | 13.05 | 12.62 | 12.67 | -0.71% | 5,615 | 7,218,752 |
| 2025-01-15 | 12.76 | 12.85 | 12.53 | 12.76 | +0.63% | 5,202 | 6,603,540 |
| 2025-01-14 | 12.19 | 12.68 | 11.91 | 12.68 | +4.53% | 8,190 | 10,243,075 |
| 2025-01-13 | 11.82 | 12.25 | 11.65 | 12.13 | +1.34% | 6,888 | 8,253,417 |
| 2025-01-10 | 12.77 | 12.77 | 11.97 | 11.97 | -3.47% | 4,481 | 5,471,680 |
| 2025-01-09 | 12.48 | 12.48 | 12.24 | 12.4 | +0.08% | 3,179 | 3,934,741 |
| 2025-01-08 | 12.58 | 12.66 | 12.1 | 12.39 | -1.51% | 6,440 | 7,998,497 |
| 2025-01-07 | 12.25 | 12.59 | 12.21 | 12.58 | +3.88% | 5,292 | 6,565,229 |
| 2025-01-06 | 12.05 | 12.31 | 11.52 | 12.11 | +0.75% | 7,714 | 9,283,883 |
| 2025-01-03 | 12.65 | 12.65 | 11.95 | 12.02 | -3.53% | 6,946 | 8,523,961 |
| 2025-01-02 | 12.61 | 13.28 | 12.32 | 12.46 | +0.08% | 11,435 | 14,720,013 |
| 2024-12-31 | 13.22 | 13.22 | 12.43 | 12.45 | -4.01% | 6,949 | 8,796,134 |
| 2024-12-30 | 13.48 | 13.48 | 12.7 | 12.97 | -2.11% | 6,142 | 7,937,919 |
| 2024-12-27 | 13.2 | 13.49 | 13.01 | 13.25 | +1.15% | 5,681 | 7,572,277 |
| 2024-12-26 | 12.93 | 13.31 | 12.79 | 13.1 | +2.5% | 7,882 | 10,306,497 |
| 2024-12-25 | 13.19 | 13.19 | 12.6 | 12.78 | -2.07% | 7,005 | 8,950,794 |
| 2024-12-24 | 13.41 | 13.55 | 12.9 | 13.05 | -2.25% | 9,430 | 12,370,190 |
| 2024-12-23 | 14.23 | 14.34 | 13.22 | 13.35 | -6.18% | 9,023 | 12,287,214 |
| 2024-12-20 | 14.17 | 14.51 | 14.11 | 14.23 | +0.99% | 6,565 | 9,436,376 |
| 2024-12-19 | 14.16 | 14.43 | 14.05 | 14.09 | -2.42% | 6,083 | 8,629,581 |
| 2024-12-18 | 14.34 | 14.98 | 13.74 | 14.44 | +0.84% | 8,322 | 12,055,382 |
| 2024-12-17 | 14.78 | 15.35 | 14.22 | 14.32 | -5.6% | 10,766 | 15,699,395 |
| 2024-12-16 | 14.99 | 15.23 | 14.85 | 15.17 | +2.36% | 10,622 | 16,029,276 |
| 2024-12-13 | 15.3 | 15.32 | 14.7 | 14.82 | -2.31% | 8,335 | 12,480,425 |
| 2024-12-12 | 15.22 | 15.29 | 14.96 | 15.17 | +0.73% | 5,693 | 8,615,194 |
| 2024-12-11 | 14.77 | 15.06 | 14.62 | 15.06 | +1.48% | 6,129 | 9,145,724 |
| 2024-12-10 | 14.96 | 15.08 | 14.67 | 14.84 | +1.23% | 8,218 | 12,277,860 |
| 2024-12-09 | 14.62 | 15.05 | 14.45 | 14.66 | +0.27% | 7,839 | 11,544,025 |
| 2024-12-06 | 14.82 | 14.82 | 14.5 | 14.62 | -0.41% | 5,995 | 8,788,074 |
| 2024-12-05 | 14.27 | 14.7 | 14.25 | 14.68 | +3.38% | 9,249 | 13,474,657 |
| 2024-12-04 | 14.66 | 14.72 | 14.2 | 14.2 | -2.61% | 6,361 | 9,203,096 |
| 2024-12-03 | 14.36 | 14.61 | 14.16 | 14.58 | +1.6% | 7,254 | 10,447,226 |
| 2024-12-02 | 14.56 | 14.76 | 14.25 | 14.35 | +1.85% | 10,536 | 15,276,562 |
| 2024-11-29 | 14.18 | 14.47 | 13.84 | 14.09 | 0% | 7,925 | 11,260,029 |
| 2024-11-28 | 14.3 | 14.68 | 14.01 | 14.09 | -1.47% | 7,416 | 10,610,770 |
| 2024-11-27 | 14.09 | 14.36 | 13.57 | 14.3 | +0.99% | 6,280 | 8,742,086 |
| 2024-11-26 | 14.58 | 14.63 | 14.11 | 14.16 | -2.41% | 4,998 | 7,196,759 |
| 2024-11-25 | 14.08 | 14.59 | 14.08 | 14.51 | +3.35% | 5,900 | 8,467,564 |
| 2024-11-22 | 14.72 | 14.79 | 14.04 | 14.04 | -4.42% | 5,700 | 8,235,822 |
| 2024-11-21 | 14.73 | 14.96 | 14.48 | 14.69 | -0.74% | 4,555 | 6,689,149 |
| 2024-11-20 | 14.39 | 14.8 | 14.18 | 14.8 | +3.86% | 5,212 | 7,608,503 |
| 2024-11-19 | 14.03 | 14.29 | 13.63 | 14.25 | +3.26% | 5,086 | 7,131,767 |
| 2024-11-18 | 14.44 | 14.58 | 13 | 13.8 | -3.5% | 6,959 | 9,770,932 |
| 2024-11-15 | 14.56 | 14.75 | 14.23 | 14.3 | -0.97% | 5,922 | 8,609,667 |
| 2024-11-14 | 15 | 15.02 | 14.42 | 14.44 | -3.6% | 7,991 | 11,695,634 |
| 2024-11-13 | 14.83 | 15.27 | 14.56 | 14.98 | +0.6% | 8,606 | 12,799,974 |
| 2024-11-12 | 15.12 | 15.5 | 14.82 | 14.89 | -0.73% | 10,723 | 16,353,164 |
| 2024-11-11 | 14.64 | 15 | 14.42 | 15 | +3.16% | 8,863 | 13,077,872 |
| 2024-11-08 | 14.63 | 14.83 | 14.45 | 14.54 | -0.55% | 5,689 | 8,346,097 |
| 2024-11-07 | 14.32 | 14.62 | 14.16 | 14.62 | +2.67% | 6,362 | 9,181,351 |
| 2024-11-06 | 14.21 | 14.38 | 14.05 | 14.24 | -0.28% | 5,687 | 8,087,129 |
| 2024-11-05 | 14.1 | 14.32 | 13.98 | 14.28 | +1.49% | 9,972 | 14,082,853 |
| 2024-11-04 | 14.05 | 14.2 | 13.67 | 14.07 | +3.23% | 7,468 | 10,433,629 |
| 2024-11-01 | 14.16 | 14.4 | 13.59 | 13.63 | -3.54% | 12,217 | 17,054,942 |
| 2024-10-31 | 14.51 | 14.77 | 14.06 | 14.13 | -2.62% | 12,438 | 17,839,910 |
| 2024-10-30 | 14.8 | 15.02 | 14.38 | 14.51 | -3.2% | 3,567 | 5,252,562 |
| 2024-10-29 | 15.38 | 15.5 | 14.91 | 14.99 | -2.47% | 6,180 | 9,307,213 |
| 2024-10-28 | 15.2 | 15.43 | 14.91 | 15.37 | +4.27% | 7,416 | 11,300,990 |
| 2024-10-25 | 14.37 | 14.78 | 14.16 | 14.74 | +4.24% | 5,516 | 7,993,440 |
| 2024-10-24 | 14.44 | 14.8 | 14.12 | 14.14 | -3.28% | 6,857 | 9,752,304 |
| 2024-10-23 | 14.08 | 14.72 | 13.58 | 14.62 | +2.74% | 6,887 | 9,914,780 |
| 2024-10-22 | 14.07 | 14.26 | 13.92 | 14.23 | +1.21% | 4,868 | 6,875,540 |
| 2024-10-21 | 13.79 | 14.09 | 13.74 | 14.06 | +2.78% | 6,764 | 9,396,738 |
| 2024-10-18 | 13.4 | 13.97 | 13.25 | 13.68 | +1.94% | 4,818 | 6,604,250 |
| 2024-10-17 | 13.44 | 13.7 | 13.32 | 13.42 | +1.05% | 3,429 | 4,652,728 |
| 2024-10-16 | 13.01 | 13.55 | 13.01 | 13.28 | -0.08% | 4,237 | 5,657,174 |
| 2024-10-15 | 13.56 | 13.66 | 13.2 | 13.29 | -2.06% | 4,936 | 6,630,727 |
| 2024-10-14 | 13.23 | 13.57 | 12.95 | 13.57 | +5.85% | 6,912 | 9,190,555 |
| 2024-10-11 | 13.39 | 13.58 | 12.68 | 12.82 | -4.26% | 6,678 | 8,780,545 |
| 2024-10-10 | 13.14 | 13.77 | 13.14 | 13.39 | +1.9% | 6,153 | 8,286,499 |
| 2024-10-09 | 14.52 | 14.52 | 13.02 | 13.14 | -12.22% | 10,428 | 14,306,539 |
| 2024-10-08 | 15.32 | 15.78 | 14.13 | 14.97 | +12.64% | 18,810 | 28,046,873 |
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：