股票概览
15.65
-0.19%
-0.03
15.55
开盘价
15.74
最高价
15.38
最低价
12,537
成交量
数据更新至: 2025-03-25
技术指标
16.25
MA5 (5日均线)
16.47
MA10 (10日均线)
16.70
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 | 15.55 | 15.74 | 15.38 | 15.65 | -0.19% | 12,537 | 19,475,738 |
| 2025-03-24 | 16.21 | 16.39 | 15.15 | 15.68 | -3.98% | 38,283 | 59,913,417 |
| 2025-03-21 | 16.69 | 16.85 | 16.21 | 16.33 | -3.32% | 31,186 | 51,193,345 |
| 2025-03-20 | 16.7 | 16.95 | 16.52 | 16.89 | +1.26% | 24,253 | 40,688,719 |
| 2025-03-19 | 16.74 | 16.95 | 16.45 | 16.68 | -0.89% | 23,422 | 39,083,350 |
| 2025-03-18 | 16.78 | 17.05 | 16.68 | 16.83 | +0.9% | 30,395 | 51,210,680 |
| 2025-03-17 | 16.7 | 16.85 | 16.52 | 16.68 | +0.12% | 22,049 | 36,806,810 |
| 2025-03-14 | 16.31 | 16.7 | 16.05 | 16.66 | +1.96% | 31,630 | 51,895,538 |
| 2025-03-13 | 16.95 | 16.98 | 16.05 | 16.34 | -3.6% | 34,836 | 56,948,376 |
| 2025-03-12 | 16.94 | 17.18 | 16.7 | 16.95 | +0.65% | 38,627 | 65,279,971 |
| 2025-03-11 | 16.41 | 16.89 | 16.38 | 16.84 | -0.06% | 31,453 | 52,324,510 |
| 2025-03-10 | 16.98 | 17.15 | 16.72 | 16.85 | -1% | 30,620 | 51,786,863 |
| 2025-03-07 | 17.08 | 17.46 | 16.8 | 17.02 | -0.93% | 31,141 | 53,221,249 |
| 2025-03-06 | 16.88 | 17.38 | 16.85 | 17.18 | +2.2% | 29,000 | 49,731,150 |
| 2025-03-05 | 17 | 17.02 | 16.4 | 16.81 | -0.24% | 29,488 | 49,237,225 |
| 2025-03-04 | 16.22 | 16.98 | 16.05 | 16.85 | +3.88% | 38,057 | 63,075,400 |
| 2025-03-03 | 16.3 | 16.65 | 15.97 | 16.22 | -0.25% | 44,603 | 72,987,347 |
| 2025-02-28 | 17.28 | 17.28 | 16.1 | 16.26 | -6.39% | 51,206 | 84,910,744 |
| 2025-02-27 | 17.99 | 18.45 | 16.9 | 17.37 | -3.02% | 49,300 | 86,188,126 |
| 2025-02-26 | 17.31 | 18.12 | 17.31 | 17.91 | +3.89% | 60,189 | 107,075,814 |
| 2025-02-25 | 16.9 | 17.54 | 16.88 | 17.24 | 0% | 33,942 | 58,446,879 |
| 2025-02-24 | 17.13 | 17.42 | 16.8 | 17.24 | +0.12% | 34,054 | 58,257,814 |
| 2025-02-21 | 17.1 | 17.28 | 16.7 | 17.22 | +1% | 37,383 | 63,712,326 |
| 2025-02-20 | 16.89 | 17.16 | 16.69 | 17.05 | +0.95% | 49,669 | 84,011,351 |
| 2025-02-19 | 16.29 | 17.4 | 16.29 | 16.89 | +7.24% | 77,757 | 131,218,799 |
| 2025-02-18 | 16.27 | 16.49 | 15.68 | 15.75 | -3.85% | 29,755 | 47,806,352 |
| 2025-02-17 | 16.11 | 16.4 | 16.05 | 16.38 | +1.49% | 21,764 | 35,397,253 |
| 2025-02-14 | 15.98 | 16.17 | 15.84 | 16.14 | +0.5% | 23,750 | 38,117,783 |
| 2025-02-13 | 16.5 | 16.5 | 15.87 | 16.06 | -2.67% | 28,161 | 45,297,653 |
| 2025-02-12 | 16.15 | 16.54 | 16.11 | 16.5 | +0.86% | 26,103 | 42,621,301 |
| 2025-02-11 | 16.33 | 16.45 | 16.03 | 16.36 | +0.25% | 26,911 | 43,658,610 |
| 2025-02-10 | 16 | 16.34 | 15.78 | 16.32 | +2.45% | 29,730 | 47,813,351 |
| 2025-02-07 | 16.2 | 16.41 | 15.73 | 15.93 | -1.18% | 35,116 | 56,491,403 |
| 2025-02-06 | 15.03 | 16.35 | 14.95 | 16.12 | +7.04% | 51,679 | 81,466,949 |
| 2025-02-05 | 15.06 | 15.24 | 14.65 | 15.06 | +1.96% | 27,439 | 41,284,279 |
| 2025-01-27 | 14.7 | 14.91 | 14.4 | 14.77 | +0.48% | 22,739 | 33,500,320 |
| 2025-01-24 | 14.28 | 14.75 | 14.15 | 14.7 | +3.45% | 22,891 | 33,059,239 |
| 2025-01-23 | 14.4 | 14.86 | 14.21 | 14.21 | -0.42% | 22,831 | 33,252,924 |
| 2025-01-22 | 14.21 | 14.53 | 14.12 | 14.27 | -0.7% | 14,955 | 21,417,380 |
| 2025-01-21 | 14.5 | 14.64 | 14.15 | 14.37 | -0.21% | 15,437 | 22,149,817 |
| 2025-01-20 | 14.45 | 14.54 | 14.22 | 14.4 | +0.28% | 19,321 | 27,871,239 |
| 2025-01-17 | 14.39 | 14.47 | 14.12 | 14.36 | -0.14% | 18,177 | 26,037,138 |
| 2025-01-16 | 14.36 | 14.64 | 14.14 | 14.38 | +0.84% | 19,109 | 27,482,102 |
| 2025-01-15 | 14.63 | 14.69 | 14.18 | 14.26 | -2.19% | 23,636 | 33,927,113 |
| 2025-01-14 | 13.58 | 14.61 | 13.48 | 14.58 | +8.16% | 29,301 | 41,622,637 |
| 2025-01-13 | 13.41 | 13.65 | 12.93 | 13.48 | +0.9% | 22,085 | 29,466,959 |
| 2025-01-10 | 14.05 | 14.24 | 13.36 | 13.36 | -4.91% | 23,099 | 31,824,242 |
| 2025-01-09 | 13.85 | 14.29 | 13.85 | 14.05 | +0.5% | 18,424 | 26,031,586 |
| 2025-01-08 | 14.2 | 14.22 | 13.48 | 13.98 | -1.55% | 26,101 | 36,263,919 |
| 2025-01-07 | 13.76 | 14.22 | 13.65 | 14.2 | +3.65% | 24,903 | 34,748,352 |
| 2025-01-06 | 13.79 | 13.96 | 13.22 | 13.7 | -0.94% | 23,643 | 32,312,320 |
| 2025-01-03 | 14.67 | 14.8 | 13.81 | 13.83 | -5.27% | 32,696 | 46,436,285 |
| 2025-01-02 | 14.96 | 15.37 | 14.45 | 14.6 | -2.54% | 32,719 | 48,681,248 |
| 2024-12-31 | 15.43 | 15.55 | 14.98 | 14.98 | -2.73% | 22,548 | 34,313,912 |
| 2024-12-30 | 15.5 | 15.61 | 14.8 | 15.4 | -1.41% | 28,134 | 42,953,458 |
| 2024-12-27 | 15.7 | 16.1 | 15.58 | 15.62 | -1.08% | 21,213 | 33,633,667 |
| 2024-12-26 | 15.21 | 15.92 | 15.06 | 15.79 | +3.34% | 25,864 | 40,606,411 |
| 2024-12-25 | 15.68 | 15.85 | 15.02 | 15.28 | -3.29% | 25,345 | 38,775,964 |
| 2024-12-24 | 15.99 | 16.15 | 15.35 | 15.8 | +0.06% | 27,988 | 44,014,164 |
| 2024-12-23 | 17.1 | 17.24 | 15.74 | 15.79 | -7.82% | 33,639 | 54,837,214 |
| 2024-12-20 | 16.62 | 17.39 | 16.41 | 17.13 | +3.07% | 25,258 | 43,097,276 |
| 2024-12-19 | 16.2 | 16.77 | 16.12 | 16.62 | +1.28% | 30,081 | 49,447,470 |
| 2024-12-18 | 16.6 | 16.8 | 15.95 | 16.41 | -0.61% | 30,537 | 49,908,794 |
| 2024-12-17 | 17.4 | 17.6 | 16.44 | 16.51 | -5.11% | 37,677 | 63,301,446 |
| 2024-12-16 | 18.12 | 18.12 | 17.21 | 17.4 | -2.96% | 27,365 | 48,116,077 |
| 2024-12-13 | 18.68 | 18.68 | 17.81 | 17.93 | -4.01% | 26,324 | 47,843,436 |
| 2024-12-12 | 18.72 | 18.75 | 18.23 | 18.68 | -0.11% | 26,654 | 49,389,484 |
| 2024-12-11 | 18.54 | 18.75 | 18.24 | 18.7 | +1.36% | 29,216 | 54,236,348 |
| 2024-12-10 | 18.69 | 18.92 | 18.43 | 18.45 | +1.49% | 32,103 | 59,923,675 |
| 2024-12-09 | 18.55 | 18.66 | 18 | 18.18 | -1.25% | 25,204 | 46,131,789 |
| 2024-12-06 | 18.33 | 18.47 | 17.88 | 18.41 | +0.33% | 28,134 | 51,325,837 |
| 2024-12-05 | 17.9 | 18.48 | 17.78 | 18.35 | +2.74% | 30,329 | 55,344,535 |
| 2024-12-04 | 18.44 | 18.61 | 17.7 | 17.86 | -2.08% | 28,638 | 52,109,039 |
| 2024-12-03 | 18.55 | 18.74 | 17.98 | 18.24 | -0.76% | 29,914 | 54,580,229 |
| 2024-12-02 | 17.89 | 18.48 | 17.75 | 18.38 | +2.8% | 36,843 | 67,385,935 |
| 2024-11-29 | 17.68 | 18.08 | 17.26 | 17.88 | +0.62% | 33,118 | 58,710,597 |
| 2024-11-28 | 17.63 | 18.15 | 17.63 | 17.77 | +0.28% | 25,714 | 46,070,024 |
| 2024-11-27 | 17.44 | 17.76 | 16.6 | 17.72 | +2.13% | 25,184 | 43,117,803 |
| 2024-11-26 | 17.53 | 17.98 | 17.2 | 17.35 | -1.08% | 25,770 | 45,236,224 |
| 2024-11-25 | 17.49 | 17.55 | 16.8 | 17.54 | +2.33% | 35,011 | 60,411,921 |
| 2024-11-22 | 18.29 | 18.37 | 17.09 | 17.14 | -6.08% | 32,960 | 58,589,432 |
| 2024-11-21 | 18.39 | 18.48 | 17.9 | 18.25 | -0.05% | 30,538 | 55,732,475 |
| 2024-11-20 | 17.8 | 18.45 | 17.6 | 18.26 | +2.58% | 35,057 | 63,561,049 |
| 2024-11-19 | 17.29 | 17.83 | 17.02 | 17.8 | +3.73% | 40,296 | 70,131,433 |
| 2024-11-18 | 18.48 | 18.51 | 16.88 | 17.16 | -6.28% | 57,346 | 99,853,694 |
| 2024-11-15 | 19.14 | 19.25 | 18.2 | 18.31 | -3.78% | 39,801 | 74,946,320 |
| 2024-11-14 | 19.93 | 19.98 | 19 | 19.03 | -4.95% | 41,201 | 79,835,123 |
| 2024-11-13 | 19.91 | 20.28 | 19.22 | 20.02 | -0.1% | 46,146 | 91,155,735 |
| 2024-11-12 | 21.03 | 21.22 | 19.8 | 20.04 | -2.81% | 84,117 | 172,113,254 |
| 2024-11-11 | 19.53 | 20.71 | 19.36 | 20.62 | +4.62% | 71,882 | 146,203,022 |
| 2024-11-08 | 19.01 | 19.98 | 19.01 | 19.71 | +2.76% | 76,519 | 149,816,904 |
| 2024-11-07 | 18.86 | 19.5 | 18.79 | 19.18 | +1.7% | 62,471 | 119,232,787 |
| 2024-11-06 | 18.95 | 19.38 | 18.34 | 18.86 | +1.13% | 81,252 | 153,765,803 |
| 2024-11-05 | 17.76 | 18.86 | 17.67 | 18.65 | +5.25% | 64,616 | 117,795,469 |
| 2024-11-04 | 17.44 | 18.01 | 17.31 | 17.72 | +1.66% | 41,244 | 72,820,566 |
| 2024-11-01 | 18.2 | 19.18 | 17.35 | 17.43 | -5.22% | 58,454 | 106,235,175 |
| 2024-10-31 | 17.84 | 18.65 | 17.51 | 18.39 | +3.08% | 59,575 | 108,143,725 |
| 2024-10-30 | 18.28 | 18.46 | 17.54 | 17.84 | -2.3% | 60,831 | 109,193,870 |
| 2024-10-29 | 21 | 21.3 | 18.15 | 18.26 | -1.03% | 105,951 | 206,057,382 |
| 2024-10-28 | 18.3 | 18.59 | 18 | 18.45 | +2.9% | 53,981 | 98,991,734 |
| 2024-10-25 | 17.58 | 18.35 | 17.42 | 17.93 | +4.49% | 55,058 | 98,484,000 |
| 2024-10-24 | 17.41 | 17.48 | 17.01 | 17.16 | -1.94% | 36,241 | 62,413,528 |
| 2024-10-23 | 17.73 | 18.15 | 17.36 | 17.5 | -1.74% | 52,947 | 94,096,750 |
| 2024-10-22 | 17.78 | 18.5 | 17.52 | 17.81 | +1.42% | 57,226 | 102,515,402 |
| 2024-10-21 | 17.4 | 18.14 | 17.04 | 17.56 | +3.6% | 65,477 | 115,232,382 |
| 2024-10-18 | 15.68 | 17.38 | 15.68 | 16.95 | +7.89% | 62,848 | 104,268,862 |
| 2024-10-17 | 15.65 | 16.13 | 15.65 | 15.71 | +0.9% | 33,980 | 54,152,607 |
| 2024-10-16 | 15.5 | 15.99 | 15.29 | 15.57 | -2.01% | 35,111 | 54,953,567 |
| 2024-10-15 | 16.47 | 16.7 | 15.82 | 15.89 | -2.69% | 40,524 | 66,186,128 |
| 2024-10-14 | 15.88 | 16.4 | 15.21 | 16.33 | +4.81% | 51,994 | 82,507,656 |
| 2024-10-11 | 16.11 | 16.97 | 15.3 | 15.58 | -8.35% | 68,196 | 108,967,785 |
| 2024-10-10 | 18.46 | 18.99 | 16.9 | 17 | -9.04% | 97,128 | 172,510,339 |
| 2024-10-09 | 18.35 | 20.82 | 16.56 | 18.69 | -1.74% | 137,413 | 256,001,882 |
| 2024-10-08 | 18 | 19.02 | 16.9 | 19.02 | +20% | 127,119 | 233,024,910 |
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：