股票概览
15.24
+0.33%
+0.05
15.18
开盘价
15.29
最高价
15.07
最低价
35,184
成交量
数据更新至: 2025-03-25
技术指标
15.39
MA5 (5日均线)
15.56
MA10 (10日均线)
15.76
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 | 15.18 | 15.29 | 15.07 | 15.24 | +0.33% | 35,184 | 53,369,333 |
| 2025-03-24 | 15.44 | 15.44 | 15.06 | 15.19 | -1.17% | 72,234 | 109,814,112 |
| 2025-03-21 | 15.53 | 15.62 | 15.28 | 15.37 | -1.09% | 66,615 | 102,677,908 |
| 2025-03-20 | 15.62 | 15.66 | 15.52 | 15.54 | -0.51% | 47,354 | 73,718,392 |
| 2025-03-19 | 15.82 | 15.86 | 15.56 | 15.62 | -1.26% | 66,912 | 105,019,775 |
| 2025-03-18 | 15.94 | 15.98 | 15.76 | 15.82 | -0.19% | 56,188 | 89,112,925 |
| 2025-03-17 | 15.9 | 16.05 | 15.79 | 15.85 | +0.13% | 73,137 | 116,238,708 |
| 2025-03-14 | 15.47 | 15.83 | 15.44 | 15.83 | +2.33% | 81,809 | 128,376,313 |
| 2025-03-13 | 15.6 | 15.67 | 15.4 | 15.47 | -1.09% | 70,464 | 109,104,643 |
| 2025-03-12 | 15.78 | 15.85 | 15.52 | 15.64 | -0.64% | 103,955 | 162,787,208 |
| 2025-03-11 | 15.86 | 15.9 | 15.65 | 15.74 | -1.56% | 88,747 | 139,839,173 |
| 2025-03-10 | 16.17 | 16.43 | 15.86 | 15.99 | +1.07% | 132,957 | 214,337,193 |
| 2025-03-07 | 16 | 16.18 | 15.75 | 15.82 | -1.31% | 107,887 | 172,026,780 |
| 2025-03-06 | 15.91 | 16.05 | 15.75 | 16.03 | +1.52% | 125,081 | 199,540,146 |
| 2025-03-05 | 16.04 | 16.12 | 15.63 | 15.79 | -2.05% | 112,679 | 178,034,218 |
| 2025-03-04 | 16.01 | 16.23 | 15.91 | 16.12 | +0.56% | 100,305 | 161,691,026 |
| 2025-03-03 | 15.93 | 16.27 | 15.84 | 16.03 | +1.58% | 160,039 | 256,876,669 |
| 2025-02-28 | 15.99 | 16.3 | 15.65 | 15.78 | -2.11% | 141,533 | 225,926,422 |
| 2025-02-27 | 16.45 | 16.53 | 15.85 | 16.12 | -1.1% | 164,905 | 266,689,065 |
| 2025-02-26 | 16.08 | 16.49 | 15.83 | 16.3 | +1.37% | 192,871 | 311,784,684 |
| 2025-02-25 | 15.47 | 16.33 | 15.41 | 16.08 | +3.08% | 271,287 | 432,093,581 |
| 2025-02-24 | 15.12 | 15.93 | 15.05 | 15.6 | +4.07% | 206,573 | 320,286,824 |
| 2025-02-21 | 14.95 | 15.35 | 14.85 | 14.99 | -0.13% | 176,498 | 264,807,028 |
| 2025-02-20 | 14.7 | 15.22 | 14.69 | 15.01 | +1.62% | 109,371 | 164,571,755 |
| 2025-02-19 | 14.71 | 14.83 | 14.51 | 14.77 | +0.54% | 114,376 | 167,906,575 |
| 2025-02-18 | 15.1 | 15.2 | 14.58 | 14.69 | -3.29% | 131,096 | 195,099,414 |
| 2025-02-17 | 15.48 | 15.67 | 15.08 | 15.19 | +1.47% | 168,365 | 259,585,382 |
| 2025-02-14 | 14.73 | 15.06 | 14.69 | 14.97 | +1.42% | 111,119 | 165,648,105 |
| 2025-02-13 | 14.81 | 14.95 | 14.73 | 14.76 | -0.74% | 40,270 | 59,739,501 |
| 2025-02-12 | 14.93 | 14.97 | 14.74 | 14.87 | -0.4% | 39,437 | 58,528,574 |
| 2025-02-11 | 15 | 15 | 14.74 | 14.93 | 0% | 51,487 | 76,530,082 |
| 2025-02-10 | 14.63 | 15.01 | 14.59 | 14.93 | +1.91% | 68,155 | 101,203,363 |
| 2025-02-07 | 14.41 | 14.8 | 14.35 | 14.65 | +1.52% | 77,763 | 113,609,492 |
| 2025-02-06 | 14.3 | 14.49 | 14.16 | 14.43 | +0.84% | 67,092 | 96,359,302 |
| 2025-02-05 | 14.38 | 14.46 | 14.24 | 14.31 | +0.49% | 40,985 | 58,919,908 |
| 2025-01-27 | 14.32 | 14.47 | 14.12 | 14.24 | -0.42% | 35,554 | 50,925,433 |
| 2025-01-24 | 14.13 | 14.32 | 14.02 | 14.3 | +1.27% | 37,703 | 53,481,548 |
| 2025-01-23 | 14.16 | 14.32 | 14.06 | 14.12 | +1.15% | 59,839 | 84,994,184 |
| 2025-01-22 | 14.06 | 14.13 | 13.81 | 13.96 | -1.06% | 43,934 | 61,194,368 |
| 2025-01-21 | 14.42 | 14.48 | 14.04 | 14.11 | -1.88% | 73,296 | 103,551,969 |
| 2025-01-20 | 14.3 | 14.53 | 14.29 | 14.38 | +1.34% | 47,822 | 68,899,826 |
| 2025-01-17 | 14.02 | 14.23 | 13.88 | 14.19 | +0.92% | 41,605 | 58,478,516 |
| 2025-01-16 | 14.18 | 14.34 | 13.98 | 14.06 | -0.5% | 47,446 | 67,062,379 |
| 2025-01-15 | 14.48 | 14.51 | 14.07 | 14.13 | -2.75% | 49,666 | 70,795,273 |
| 2025-01-14 | 14.22 | 14.55 | 14.18 | 14.53 | +2.32% | 48,233 | 69,573,438 |
| 2025-01-13 | 14.04 | 14.3 | 13.99 | 14.2 | +0.92% | 33,357 | 47,241,137 |
| 2025-01-10 | 14.3 | 14.45 | 14.05 | 14.07 | -1.75% | 36,154 | 51,449,807 |
| 2025-01-09 | 14.51 | 14.65 | 14.31 | 14.32 | -1.98% | 35,106 | 50,709,854 |
| 2025-01-08 | 14.57 | 14.66 | 14.16 | 14.61 | +0.27% | 33,981 | 49,103,822 |
| 2025-01-07 | 14.58 | 14.7 | 14.35 | 14.57 | -0.21% | 29,300 | 42,441,464 |
| 2025-01-06 | 14.38 | 14.8 | 14.38 | 14.6 | +1.74% | 34,122 | 49,773,696 |
| 2025-01-03 | 14.49 | 14.76 | 14.3 | 14.35 | -0.97% | 37,057 | 53,857,195 |
| 2025-01-02 | 14.95 | 15.02 | 14.4 | 14.49 | -2.69% | 44,905 | 66,004,350 |
| 2024-12-31 | 15.24 | 15.33 | 14.88 | 14.89 | -2.3% | 35,156 | 52,870,026 |
| 2024-12-30 | 15.36 | 15.61 | 15.21 | 15.24 | -1.36% | 35,277 | 54,227,402 |
| 2024-12-27 | 15.17 | 15.58 | 15 | 15.45 | +1.85% | 53,369 | 81,823,436 |
| 2024-12-26 | 15.37 | 15.55 | 15.1 | 15.17 | -1.43% | 37,906 | 58,094,877 |
| 2024-12-25 | 15.49 | 15.56 | 15.26 | 15.39 | -0.26% | 34,413 | 52,958,125 |
| 2024-12-24 | 15.1 | 15.44 | 15.05 | 15.43 | +2.59% | 34,234 | 52,305,159 |
| 2024-12-23 | 15.3 | 15.33 | 15.02 | 15.04 | -1.64% | 31,940 | 48,435,805 |
| 2024-12-20 | 15.21 | 15.45 | 15.18 | 15.29 | +0.79% | 39,031 | 59,939,327 |
| 2024-12-19 | 15.1 | 15.24 | 15.02 | 15.17 | 0% | 36,300 | 54,906,338 |
| 2024-12-18 | 15.28 | 15.38 | 15.13 | 15.17 | -0.72% | 37,854 | 57,650,695 |
| 2024-12-17 | 15.62 | 15.64 | 15.23 | 15.28 | -2.05% | 39,696 | 61,154,879 |
| 2024-12-16 | 15.76 | 15.91 | 15.5 | 15.6 | -1.45% | 38,561 | 60,430,339 |
| 2024-12-13 | 16.48 | 16.48 | 15.78 | 15.83 | -3.42% | 68,995 | 110,221,546 |
| 2024-12-12 | 16.2 | 16.45 | 15.93 | 16.39 | +1.24% | 54,294 | 87,937,321 |
| 2024-12-11 | 16.2 | 16.31 | 16.07 | 16.19 | -0.18% | 41,288 | 66,829,391 |
| 2024-12-10 | 16.4 | 16.56 | 16.2 | 16.22 | +1.31% | 61,328 | 100,325,263 |
| 2024-12-09 | 16.24 | 16.33 | 15.9 | 16.01 | -1.29% | 42,021 | 67,802,850 |
| 2024-12-06 | 16.06 | 16.28 | 15.81 | 16.22 | +1.06% | 34,508 | 55,484,113 |
| 2024-12-05 | 15.87 | 16.1 | 15.82 | 16.05 | +1.01% | 27,568 | 44,043,564 |
| 2024-12-04 | 16.29 | 16.29 | 15.78 | 15.89 | -2.63% | 34,222 | 54,804,016 |
| 2024-12-03 | 16.35 | 16.36 | 16 | 16.32 | -0.12% | 40,300 | 65,142,691 |
| 2024-12-02 | 16.4 | 16.69 | 16.29 | 16.34 | +0.93% | 44,686 | 73,498,943 |
| 2024-11-29 | 15.96 | 16.44 | 15.83 | 16.19 | +1.44% | 33,750 | 54,615,209 |
| 2024-11-28 | 16 | 16.06 | 15.87 | 15.96 | -0.37% | 25,813 | 41,172,756 |
| 2024-11-27 | 15.64 | 16.04 | 15.35 | 16.02 | +2.36% | 32,834 | 51,493,649 |
| 2024-11-26 | 15.7 | 16.02 | 15.58 | 15.65 | -0.76% | 25,942 | 40,955,056 |
| 2024-11-25 | 15.61 | 15.88 | 15.49 | 15.77 | +1.55% | 31,536 | 49,449,691 |
| 2024-11-22 | 16.52 | 16.53 | 15.52 | 15.53 | -5.94% | 55,933 | 89,246,304 |
| 2024-11-21 | 16.73 | 16.85 | 16.35 | 16.51 | -1.2% | 31,905 | 52,912,620 |
| 2024-11-20 | 16.6 | 16.86 | 16.46 | 16.71 | +0.36% | 41,574 | 69,290,181 |
| 2024-11-19 | 16.23 | 16.68 | 16.21 | 16.65 | +2.02% | 33,419 | 54,902,298 |
| 2024-11-18 | 16.66 | 16.75 | 16.24 | 16.32 | -1.03% | 42,626 | 70,132,969 |
| 2024-11-15 | 16.67 | 17.09 | 16.49 | 16.49 | -1.38% | 50,051 | 83,832,033 |
| 2024-11-14 | 17.43 | 17.43 | 16.66 | 16.72 | -4.13% | 67,459 | 114,620,480 |
| 2024-11-13 | 17.32 | 17.66 | 17.1 | 17.44 | -0.11% | 56,545 | 97,923,768 |
| 2024-11-12 | 17.47 | 18.05 | 17.36 | 17.46 | -0.06% | 84,081 | 149,160,410 |
| 2024-11-11 | 17 | 17.48 | 16.91 | 17.47 | +1.98% | 71,571 | 122,894,913 |
| 2024-11-08 | 17.48 | 17.55 | 17.05 | 17.13 | -0.7% | 60,894 | 105,370,821 |
| 2024-11-07 | 16.89 | 17.3 | 16.8 | 17.25 | +2.07% | 52,619 | 90,126,390 |
| 2024-11-06 | 17.35 | 17.38 | 16.82 | 16.9 | -1.92% | 67,381 | 114,930,435 |
| 2024-11-05 | 16.8 | 17.29 | 16.69 | 17.23 | +3.05% | 68,860 | 117,551,328 |
| 2024-11-04 | 16.61 | 16.78 | 16.41 | 16.72 | +2.08% | 49,506 | 82,173,206 |
| 2024-11-01 | 16.66 | 16.86 | 16.33 | 16.38 | -2.5% | 55,112 | 91,280,805 |
| 2024-10-31 | 16.98 | 16.98 | 16.52 | 16.8 | -2.21% | 85,662 | 142,908,382 |
| 2024-10-30 | 16.17 | 17.35 | 15.92 | 17.18 | +5.85% | 115,324 | 190,384,724 |
| 2024-10-29 | 16.85 | 17.25 | 16.14 | 16.23 | -1.58% | 105,086 | 175,380,161 |
| 2024-10-28 | 16.4 | 16.49 | 16.06 | 16.49 | +0.86% | 46,098 | 75,203,092 |
| 2024-10-25 | 15.63 | 16.49 | 15.63 | 16.35 | +3.74% | 59,761 | 96,493,207 |
| 2024-10-24 | 15.64 | 15.99 | 15.64 | 15.76 | -0.06% | 41,311 | 65,262,333 |
| 2024-10-23 | 15.7 | 16.02 | 15.51 | 15.77 | +0.9% | 58,017 | 91,362,465 |
| 2024-10-22 | 15.38 | 15.69 | 15.17 | 15.63 | +1.69% | 56,334 | 87,194,232 |
| 2024-10-21 | 15.4 | 15.83 | 15.19 | 15.37 | 0% | 76,280 | 117,998,148 |
| 2024-10-18 | 14.69 | 15.82 | 14.63 | 15.37 | +4.42% | 76,384 | 116,146,677 |
| 2024-10-17 | 14.98 | 15.3 | 14.69 | 14.72 | -1.21% | 41,575 | 62,304,499 |
| 2024-10-16 | 14.88 | 15.28 | 14.73 | 14.9 | -1.19% | 37,228 | 55,796,214 |
| 2024-10-15 | 15.6 | 15.9 | 15.07 | 15.08 | -3.58% | 53,740 | 82,914,759 |
| 2024-10-14 | 15.62 | 15.85 | 14.88 | 15.64 | +1.23% | 55,381 | 85,161,322 |
| 2024-10-11 | 16.4 | 16.4 | 15.22 | 15.45 | -5.91% | 78,604 | 122,199,334 |
| 2024-10-10 | 16.39 | 17.13 | 15.93 | 16.42 | +0.18% | 90,693 | 149,864,157 |
| 2024-10-09 | 18.15 | 18.4 | 16.11 | 16.39 | -13.51% | 144,529 | 247,526,811 |
| 2024-10-08 | 19.66 | 19.77 | 17.4 | 18.95 | +11.27% | 126,791 | 237,066,601 |
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：