股票概览
15.82
-1.86%
-0.3
16.15
开盘价
16.2
最高价
15.56
最低价
229,463
成交量
数据更新至: 2025-03-25
技术指标
16.78
MA5 (5日均线)
17.63
MA10 (10日均线)
18.80
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 | 16.15 | 16.2 | 15.56 | 15.82 | -1.86% | 229,463 | 363,925,331 |
| 2025-03-24 | 16.92 | 16.98 | 15.7 | 16.12 | -3.88% | 497,848 | 803,707,026 |
| 2025-03-21 | 17.33 | 17.48 | 16.77 | 16.77 | -4.5% | 469,110 | 798,290,086 |
| 2025-03-20 | 17.51 | 18.26 | 17.3 | 17.56 | -0.51% | 395,522 | 705,396,770 |
| 2025-03-19 | 18 | 18.29 | 17.56 | 17.65 | -3.92% | 471,370 | 841,202,789 |
| 2025-03-18 | 18.9 | 19.19 | 18.3 | 18.37 | +0.77% | 502,023 | 940,019,649 |
| 2025-03-17 | 18.39 | 18.46 | 17.95 | 18.23 | -0.16% | 360,713 | 657,687,844 |
| 2025-03-14 | 17.88 | 18.48 | 17.62 | 18.26 | +1% | 512,412 | 928,392,907 |
| 2025-03-13 | 19.4 | 19.68 | 18 | 18.08 | -6.8% | 766,030 | 1,418,173,135 |
| 2025-03-12 | 20.1 | 20.77 | 19.38 | 19.4 | -3.19% | 736,698 | 1,480,301,295 |
| 2025-03-11 | 19.01 | 20.44 | 18.88 | 20.04 | +2.61% | 702,582 | 1,391,186,979 |
| 2025-03-10 | 18.69 | 19.75 | 18.69 | 19.53 | +1.93% | 658,295 | 1,279,187,720 |
| 2025-03-07 | 20.08 | 20.98 | 18.89 | 19.16 | -6.49% | 1,093,049 | 2,158,624,240 |
| 2025-03-06 | 19.6 | 21.5 | 19.4 | 20.49 | +6.61% | 1,504,799 | 3,061,241,601 |
| 2025-03-05 | 18.7 | 19.63 | 17.88 | 19.22 | +2.78% | 1,206,699 | 2,263,678,156 |
| 2025-03-04 | 18.18 | 19.26 | 18.18 | 18.7 | -0.32% | 892,607 | 1,679,055,609 |
| 2025-03-03 | 20.03 | 20.19 | 18.31 | 18.76 | -6.39% | 1,264,669 | 2,399,581,203 |
| 2025-02-28 | 23.1 | 23.12 | 19.83 | 20.04 | -15.94% | 2,117,237 | 4,509,424,013 |
| 2025-02-27 | 20.35 | 23.84 | 20 | 23.84 | +19.98% | 2,414,287 | 5,295,349,693 |
| 2025-02-26 | 18.99 | 21 | 18.3 | 19.87 | +4.47% | 1,699,760 | 3,365,798,325 |
| 2025-02-25 | 18.51 | 20.59 | 18.51 | 19.02 | -2.21% | 1,819,721 | 3,560,950,713 |
| 2025-02-24 | 18.5 | 20.64 | 17.71 | 19.45 | +13.08% | 2,055,256 | 3,999,460,318 |
| 2025-02-21 | 16.3 | 17.46 | 15.8 | 17.2 | +5.72% | 1,231,357 | 2,074,674,454 |
| 2025-02-20 | 16.21 | 16.57 | 15.91 | 16.27 | -1.99% | 652,952 | 1,058,133,776 |
| 2025-02-19 | 15.9 | 16.65 | 15.9 | 16.6 | +5.06% | 799,559 | 1,310,413,304 |
| 2025-02-18 | 16.87 | 17.45 | 15.76 | 15.8 | -5.73% | 905,252 | 1,486,969,016 |
| 2025-02-17 | 17.7 | 17.88 | 16.32 | 16.76 | -3.29% | 1,133,504 | 1,914,905,898 |
| 2025-02-14 | 16.41 | 18.18 | 16.21 | 17.33 | +1.11% | 1,355,313 | 2,330,148,185 |
| 2025-02-13 | 16.51 | 18.21 | 15.69 | 17.14 | +3.82% | 1,569,108 | 2,653,975,843 |
| 2025-02-12 | 15.91 | 16.8 | 15.91 | 16.51 | +3.12% | 1,238,685 | 2,020,760,355 |
| 2025-02-11 | 17.3 | 18.5 | 16 | 16.01 | -3.96% | 2,022,382 | 3,500,846,204 |
| 2025-02-10 | 14.95 | 16.67 | 14.58 | 16.67 | +20.01% | 762,175 | 1,215,443,419 |
| 2025-02-07 | 13.53 | 14.48 | 13.4 | 13.89 | +2.66% | 778,975 | 1,084,125,542 |
| 2025-02-06 | 13.06 | 13.78 | 13.01 | 13.53 | +1.42% | 665,387 | 901,112,635 |
| 2025-02-05 | 13.06 | 13.95 | 12.88 | 13.34 | +7.75% | 640,105 | 861,002,601 |
| 2025-01-27 | 13.08 | 13.2 | 12.36 | 12.38 | -2.21% | 442,008 | 558,783,484 |
| 2025-01-24 | 11.18 | 12.88 | 11.1 | 12.66 | +13.75% | 673,706 | 812,261,803 |
| 2025-01-23 | 11.28 | 11.65 | 11.13 | 11.13 | +0.27% | 243,978 | 278,989,770 |
| 2025-01-22 | 11.2 | 11.25 | 10.94 | 11.1 | -1.51% | 136,547 | 151,533,247 |
| 2025-01-21 | 11.48 | 11.6 | 11.18 | 11.27 | -0.62% | 155,910 | 176,561,012 |
| 2025-01-20 | 11.37 | 11.55 | 11.27 | 11.34 | -0.7% | 158,805 | 181,130,111 |
| 2025-01-17 | 11.34 | 11.52 | 11.19 | 11.42 | +0.35% | 171,119 | 194,384,543 |
| 2025-01-16 | 11.33 | 11.89 | 11.26 | 11.38 | +1.52% | 251,329 | 289,916,439 |
| 2025-01-15 | 11.35 | 11.45 | 11.18 | 11.21 | -1.49% | 182,606 | 206,207,054 |
| 2025-01-14 | 10.75 | 11.38 | 10.65 | 11.38 | +6.85% | 267,320 | 296,666,534 |
| 2025-01-13 | 10.5 | 10.73 | 10.3 | 10.65 | -3.01% | 229,308 | 241,780,995 |
| 2025-01-10 | 11.34 | 11.56 | 10.98 | 10.98 | -3.09% | 212,275 | 239,315,267 |
| 2025-01-09 | 11.28 | 11.53 | 11.23 | 11.33 | -0.18% | 173,652 | 198,216,045 |
| 2025-01-08 | 11.27 | 11.52 | 10.91 | 11.35 | +0.53% | 245,989 | 276,935,707 |
| 2025-01-07 | 11.09 | 11.3 | 11.01 | 11.29 | +2.17% | 162,923 | 182,103,414 |
| 2025-01-06 | 11.19 | 11.46 | 10.88 | 11.05 | -1.34% | 168,204 | 187,055,196 |
| 2025-01-03 | 11.89 | 11.96 | 11.05 | 11.2 | -5.64% | 244,201 | 279,819,105 |
| 2025-01-02 | 12.11 | 12.26 | 11.65 | 11.87 | -1.9% | 241,619 | 289,252,686 |
| 2024-12-31 | 12.48 | 12.54 | 11.96 | 12.1 | -2.1% | 281,347 | 343,632,405 |
| 2024-12-30 | 12.88 | 12.94 | 12.15 | 12.36 | -4.11% | 262,776 | 328,231,157 |
| 2024-12-27 | 13.33 | 13.48 | 12.86 | 12.89 | -3.3% | 274,435 | 361,405,953 |
| 2024-12-26 | 13.1 | 13.56 | 12.98 | 13.33 | +1.76% | 256,133 | 341,035,511 |
| 2024-12-25 | 13 | 13.33 | 12.8 | 13.1 | +0.61% | 257,062 | 335,685,191 |
| 2024-12-24 | 13.3 | 13.48 | 12.78 | 13.02 | -1.21% | 291,423 | 380,124,967 |
| 2024-12-23 | 14.18 | 14.33 | 13.15 | 13.18 | -7.05% | 398,412 | 541,707,079 |
| 2024-12-20 | 13.66 | 14.67 | 13.5 | 14.18 | +3.35% | 504,825 | 715,702,655 |
| 2024-12-19 | 12.99 | 13.72 | 12.96 | 13.72 | +3.63% | 379,159 | 506,643,985 |
| 2024-12-18 | 13.23 | 13.59 | 12.87 | 13.24 | +0.99% | 315,962 | 418,310,410 |
| 2024-12-17 | 13.98 | 13.98 | 12.95 | 13.11 | -6.02% | 444,639 | 590,940,596 |
| 2024-12-16 | 14.09 | 14.32 | 13.52 | 13.95 | -0.92% | 375,671 | 523,727,601 |
| 2024-12-13 | 14.47 | 15 | 14.07 | 14.08 | -4.02% | 572,748 | 832,947,785 |
| 2024-12-12 | 15.56 | 15.9 | 14.31 | 14.67 | -6.14% | 741,210 | 1,108,564,282 |
| 2024-12-11 | 14.89 | 15.86 | 14.78 | 15.63 | +2.69% | 722,886 | 1,115,584,433 |
| 2024-12-10 | 15.36 | 16.33 | 14.81 | 15.22 | +3.54% | 989,704 | 1,537,323,369 |
| 2024-12-09 | 15.3 | 15.48 | 14.37 | 14.7 | -0.74% | 781,353 | 1,164,963,177 |
| 2024-12-06 | 13.69 | 15.5 | 13.41 | 14.81 | +11.02% | 1,053,855 | 1,515,783,988 |
| 2024-12-05 | 12.43 | 13.75 | 12.42 | 13.34 | +7.15% | 633,032 | 841,013,675 |
| 2024-12-04 | 12.79 | 13.01 | 12.36 | 12.45 | -3.26% | 254,413 | 321,604,525 |
| 2024-12-03 | 13.11 | 13.15 | 12.65 | 12.87 | -2.2% | 293,588 | 378,441,415 |
| 2024-12-02 | 13.11 | 13.47 | 12.9 | 13.16 | +1.39% | 333,884 | 439,740,841 |
| 2024-11-29 | 12.54 | 13.19 | 12.11 | 12.98 | +3.02% | 463,964 | 591,983,765 |
| 2024-11-28 | 12.69 | 12.95 | 12.36 | 12.6 | 0% | 294,166 | 373,361,299 |
| 2024-11-27 | 11.76 | 12.65 | 11.55 | 12.6 | +5.53% | 299,216 | 362,957,937 |
| 2024-11-26 | 12.57 | 12.9 | 11.93 | 11.94 | -5.16% | 305,833 | 376,706,396 |
| 2024-11-25 | 13.1 | 13.19 | 12.05 | 12.59 | -1.95% | 374,979 | 465,073,424 |
| 2024-11-22 | 13.08 | 13.98 | 12.74 | 12.84 | -0.39% | 627,078 | 841,462,878 |
| 2024-11-21 | 12.62 | 13.4 | 12.61 | 12.89 | +1.02% | 350,990 | 455,801,587 |
| 2024-11-20 | 12.15 | 12.99 | 12.01 | 12.76 | +5.02% | 368,686 | 462,465,321 |
| 2024-11-19 | 11.8 | 12.19 | 11.59 | 12.15 | +3.58% | 258,061 | 306,737,373 |
| 2024-11-18 | 13.33 | 13.39 | 11.52 | 11.73 | -10.93% | 451,810 | 550,675,692 |
| 2024-11-15 | 12.99 | 14.11 | 12.99 | 13.17 | -0.38% | 550,920 | 753,514,961 |
| 2024-11-14 | 13.88 | 14.37 | 13.12 | 13.22 | -4.41% | 426,043 | 581,284,984 |
| 2024-11-13 | 12.9 | 14.39 | 12.82 | 13.83 | +5.57% | 615,515 | 844,230,200 |
| 2024-11-12 | 13.62 | 13.85 | 12.92 | 13.1 | -3.39% | 436,420 | 583,543,982 |
| 2024-11-11 | 12.47 | 14.1 | 12.35 | 13.56 | +8.65% | 593,157 | 792,197,770 |
| 2024-11-08 | 12.51 | 13.04 | 12.42 | 12.48 | +0.56% | 428,866 | 544,227,474 |
| 2024-11-07 | 11.9 | 12.45 | 11.85 | 12.41 | +2.65% | 345,728 | 422,148,784 |
| 2024-11-06 | 12.55 | 12.55 | 11.91 | 12.09 | -1.14% | 394,500 | 481,916,570 |
| 2024-11-05 | 11.07 | 12.38 | 11.01 | 12.23 | +10.48% | 470,929 | 562,061,980 |
| 2024-11-04 | 10.9 | 11.18 | 10.84 | 11.07 | +1.56% | 166,266 | 183,437,590 |
| 2024-11-01 | 11.55 | 11.79 | 10.89 | 10.9 | -7.71% | 344,022 | 386,874,032 |
| 2024-10-31 | 11.8 | 12.09 | 11.41 | 11.81 | -0.92% | 318,105 | 375,299,173 |
| 2024-10-30 | 11.96 | 12.21 | 11.72 | 11.92 | -0.91% | 238,560 | 284,730,515 |
| 2024-10-29 | 12.65 | 12.75 | 12.02 | 12.03 | -5.72% | 397,302 | 489,982,985 |
| 2024-10-28 | 12.21 | 12.86 | 12.21 | 12.76 | +5.11% | 400,219 | 506,162,274 |
| 2024-10-25 | 12.14 | 12.32 | 11.9 | 12.14 | +0.83% | 241,730 | 292,679,143 |
| 2024-10-24 | 11.95 | 12.27 | 11.86 | 12.04 | +1.09% | 238,268 | 287,633,892 |
| 2024-10-23 | 12.07 | 12.35 | 11.8 | 11.91 | -1.24% | 306,921 | 371,363,429 |
| 2024-10-22 | 12.04 | 12.51 | 11.93 | 12.06 | -1.39% | 378,908 | 461,768,129 |
| 2024-10-21 | 12.29 | 12.86 | 12.21 | 12.23 | -0.49% | 501,990 | 626,704,257 |
| 2024-10-18 | 11.54 | 12.8 | 11.21 | 12.29 | +6.78% | 508,429 | 607,340,386 |
| 2024-10-17 | 11.35 | 11.97 | 11.18 | 11.51 | +3.88% | 410,314 | 474,354,996 |
| 2024-10-16 | 10.7 | 11.43 | 10.7 | 11.08 | -0.63% | 203,412 | 225,769,531 |
| 2024-10-15 | 11.57 | 11.89 | 11.14 | 11.15 | -3.3% | 346,032 | 398,938,600 |
| 2024-10-14 | 11.19 | 11.54 | 10.63 | 11.53 | +4.82% | 323,894 | 361,728,669 |
| 2024-10-11 | 11.55 | 11.98 | 10.8 | 11 | -8.41% | 397,189 | 447,154,792 |
| 2024-10-10 | 13.04 | 13.2 | 11.95 | 12.01 | -5.73% | 442,716 | 553,153,547 |
| 2024-10-09 | 13.09 | 14.43 | 12.72 | 12.74 | -8.15% | 726,588 | 977,704,277 |
| 2024-10-08 | 13.87 | 13.87 | 12.66 | 13.87 | +19.98% | 777,058 | 1,061,143,798 |
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：