股票概览
15.21
+1.54%
+0.23
14.98
开盘价
15.24
最高价
14.81
最低价
8,778
成交量
数据更新至: 2025-03-25
技术指标
15.44
MA5 (5日均线)
15.62
MA10 (10日均线)
16.02
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 | 14.98 | 15.24 | 14.81 | 15.21 | +1.54% | 8,778 | 13,232,591 |
| 2025-03-24 | 15.54 | 15.54 | 14.7 | 14.98 | -2.79% | 16,085 | 24,100,753 |
| 2025-03-21 | 15.55 | 15.71 | 15.3 | 15.41 | -1.6% | 13,895 | 21,500,726 |
| 2025-03-20 | 15.75 | 15.9 | 15.64 | 15.66 | -1.69% | 17,429 | 27,400,584 |
| 2025-03-19 | 16.01 | 16.38 | 15.61 | 15.93 | 0% | 25,326 | 40,369,958 |
| 2025-03-18 | 15.85 | 16.07 | 15.65 | 15.93 | +0.76% | 16,795 | 26,655,151 |
| 2025-03-17 | 15.85 | 16.16 | 15.76 | 15.81 | +0.38% | 16,510 | 26,253,707 |
| 2025-03-14 | 15.5 | 15.86 | 15.36 | 15.75 | +1.22% | 16,434 | 25,791,393 |
| 2025-03-13 | 15.91 | 15.96 | 15.31 | 15.56 | -2.38% | 19,026 | 29,656,757 |
| 2025-03-12 | 16.35 | 16.4 | 15.9 | 15.94 | -1.67% | 16,969 | 27,409,384 |
| 2025-03-11 | 16.08 | 16.21 | 15.77 | 16.21 | -0.43% | 16,930 | 27,018,855 |
| 2025-03-10 | 15.82 | 16.36 | 15.7 | 16.28 | +2.91% | 19,122 | 30,869,974 |
| 2025-03-07 | 16.24 | 16.24 | 15.66 | 15.82 | -2.65% | 22,220 | 35,101,286 |
| 2025-03-06 | 15.9 | 16.57 | 15.61 | 16.25 | +2.52% | 24,817 | 40,021,506 |
| 2025-03-05 | 16.36 | 16.36 | 15.48 | 15.85 | -3.12% | 24,930 | 39,287,291 |
| 2025-03-04 | 16.2 | 16.45 | 16.08 | 16.36 | -0.12% | 15,488 | 25,208,814 |
| 2025-03-03 | 16.3 | 16.9 | 16.21 | 16.38 | +0.55% | 26,370 | 43,783,091 |
| 2025-02-28 | 17.12 | 17.21 | 16.13 | 16.29 | -5.07% | 36,176 | 60,105,733 |
| 2025-02-27 | 17.48 | 17.7 | 16.92 | 17.16 | -2.72% | 36,412 | 62,828,794 |
| 2025-02-26 | 16.86 | 17.78 | 16.86 | 17.64 | +4.01% | 53,795 | 93,229,671 |
| 2025-02-25 | 16.23 | 17.37 | 16.17 | 16.96 | +3.67% | 47,332 | 79,657,549 |
| 2025-02-24 | 16.39 | 16.61 | 16.2 | 16.36 | -1.45% | 26,810 | 43,922,660 |
| 2025-02-21 | 16.6 | 16.75 | 16.33 | 16.6 | 0% | 24,793 | 41,041,661 |
| 2025-02-20 | 16.76 | 16.84 | 16.18 | 16.6 | -0.54% | 27,183 | 44,850,074 |
| 2025-02-19 | 16.35 | 16.87 | 16.15 | 16.69 | +2.64% | 34,623 | 57,668,449 |
| 2025-02-18 | 16.8 | 17.39 | 16.2 | 16.26 | -3.1% | 39,158 | 66,059,591 |
| 2025-02-17 | 16.07 | 17.06 | 16.06 | 16.78 | +3.9% | 35,675 | 59,422,324 |
| 2025-02-14 | 16.08 | 16.65 | 16.04 | 16.15 | +0.25% | 25,175 | 41,041,720 |
| 2025-02-13 | 16.35 | 16.58 | 16.11 | 16.11 | -1.71% | 21,819 | 35,598,917 |
| 2025-02-12 | 16.3 | 16.4 | 15.96 | 16.39 | +0.86% | 24,154 | 39,065,646 |
| 2025-02-11 | 16.66 | 16.72 | 16.03 | 16.25 | -1.87% | 23,510 | 38,133,519 |
| 2025-02-10 | 16.4 | 16.58 | 15.94 | 16.56 | +0.98% | 26,253 | 42,739,966 |
| 2025-02-07 | 15.92 | 16.65 | 15.66 | 16.4 | +3.47% | 44,360 | 72,485,177 |
| 2025-02-06 | 15.23 | 15.95 | 15.03 | 15.85 | +3.87% | 29,058 | 45,252,649 |
| 2025-02-05 | 15.39 | 15.6 | 15.12 | 15.26 | +1.13% | 18,393 | 28,242,346 |
| 2025-01-27 | 15.98 | 16.2 | 15.03 | 15.09 | -6.1% | 31,750 | 49,151,172 |
| 2025-01-24 | 15 | 16.5 | 14.85 | 16.07 | +7.06% | 51,168 | 81,995,193 |
| 2025-01-23 | 14.96 | 15.33 | 14.96 | 15.01 | +1.56% | 28,875 | 43,850,145 |
| 2025-01-22 | 15.31 | 15.31 | 14.7 | 14.78 | -3.15% | 28,884 | 42,969,527 |
| 2025-01-21 | 15.87 | 16.06 | 15.18 | 15.26 | -4.15% | 26,867 | 41,403,378 |
| 2025-01-20 | 15.8 | 16.16 | 15.48 | 15.92 | +1.27% | 25,547 | 40,564,533 |
| 2025-01-17 | 16.52 | 16.61 | 15.62 | 15.72 | -5.3% | 40,794 | 65,013,345 |
| 2025-01-16 | 16.51 | 17.33 | 16.38 | 16.6 | 0% | 30,993 | 52,176,542 |
| 2025-01-15 | 16.5 | 17.4 | 16.26 | 16.6 | +0.06% | 34,590 | 58,225,193 |
| 2025-01-14 | 15.76 | 16.61 | 15.68 | 16.59 | +5.2% | 22,005 | 35,725,593 |
| 2025-01-13 | 15.39 | 15.77 | 15.15 | 15.77 | +1.41% | 12,558 | 19,492,764 |
| 2025-01-10 | 16.22 | 16.5 | 15.52 | 15.55 | -5.36% | 16,374 | 26,072,703 |
| 2025-01-09 | 16.03 | 16.66 | 15.66 | 16.43 | +2.75% | 25,307 | 41,089,427 |
| 2025-01-08 | 16.19 | 16.19 | 15.39 | 15.99 | -1.24% | 14,578 | 23,091,077 |
| 2025-01-07 | 15.73 | 16.19 | 15.54 | 16.19 | +3.19% | 14,871 | 23,523,292 |
| 2025-01-06 | 16.13 | 16.21 | 15.5 | 15.69 | -2.73% | 17,542 | 27,748,393 |
| 2025-01-03 | 16.75 | 16.89 | 16.02 | 16.13 | -3.7% | 18,230 | 29,922,441 |
| 2025-01-02 | 17.09 | 17.32 | 16.56 | 16.75 | -1.76% | 15,862 | 26,845,645 |
| 2024-12-31 | 17.37 | 17.58 | 16.94 | 17.05 | -1.79% | 16,950 | 29,127,592 |
| 2024-12-30 | 17.73 | 17.83 | 17.18 | 17.36 | -2.36% | 19,617 | 34,207,524 |
| 2024-12-27 | 17.71 | 18.42 | 17.44 | 17.78 | +0.97% | 22,443 | 40,327,623 |
| 2024-12-26 | 17.77 | 17.95 | 17.36 | 17.61 | -1.34% | 15,522 | 27,386,949 |
| 2024-12-25 | 18.55 | 18.55 | 17.55 | 17.85 | -1.82% | 19,688 | 35,169,901 |
| 2024-12-24 | 17.8 | 18.45 | 17.57 | 18.18 | +3.59% | 25,207 | 45,633,772 |
| 2024-12-23 | 18.6 | 18.6 | 17.52 | 17.55 | -5.49% | 27,167 | 48,617,837 |
| 2024-12-20 | 18.64 | 18.89 | 18.38 | 18.57 | -0.05% | 24,271 | 45,257,791 |
| 2024-12-19 | 18.68 | 18.82 | 18.25 | 18.58 | -1.48% | 16,477 | 30,527,162 |
| 2024-12-18 | 18.83 | 19 | 18.5 | 18.86 | +0.16% | 17,667 | 33,182,228 |
| 2024-12-17 | 19.28 | 19.38 | 18.65 | 18.83 | -2.38% | 24,764 | 47,058,843 |
| 2024-12-16 | 19.8 | 19.99 | 18.8 | 19.29 | -3.07% | 43,683 | 83,809,271 |
| 2024-12-13 | 20.77 | 20.78 | 19.67 | 19.9 | -3.91% | 34,598 | 69,347,427 |
| 2024-12-12 | 20.52 | 21.33 | 20.32 | 20.71 | +0.93% | 29,811 | 61,957,227 |
| 2024-12-11 | 20.53 | 20.77 | 20.16 | 20.52 | +0.1% | 20,534 | 41,888,859 |
| 2024-12-10 | 21.34 | 21.41 | 20.35 | 20.5 | -0.97% | 35,922 | 74,557,988 |
| 2024-12-09 | 21.84 | 21.89 | 20.66 | 20.7 | -5.82% | 27,907 | 58,864,705 |
| 2024-12-06 | 21.82 | 22.3 | 21.22 | 21.98 | -1.26% | 26,578 | 57,601,317 |
| 2024-12-05 | 21.9 | 22.36 | 21.52 | 22.26 | +2.06% | 25,260 | 55,747,793 |
| 2024-12-04 | 22.93 | 23.03 | 21.61 | 21.81 | -5.38% | 27,127 | 59,920,833 |
| 2024-12-03 | 23.22 | 23.8 | 22.6 | 23.05 | -0.6% | 25,704 | 59,285,016 |
| 2024-12-02 | 23.1 | 23.41 | 22.72 | 23.19 | -0.94% | 28,308 | 65,235,764 |
| 2024-11-29 | 22.46 | 24.6 | 22.05 | 23.41 | +2.99% | 47,163 | 110,167,107 |
| 2024-11-28 | 21.82 | 23.21 | 21.71 | 22.73 | +3.98% | 49,951 | 112,572,891 |
| 2024-11-27 | 22.21 | 22.27 | 21.37 | 21.86 | -2.63% | 39,621 | 85,801,704 |
| 2024-11-26 | 23 | 23.52 | 22.07 | 22.45 | -1.92% | 27,060 | 61,328,025 |
| 2024-11-25 | 24.23 | 24.39 | 22.32 | 22.89 | -4.78% | 44,330 | 101,740,509 |
| 2024-11-22 | 26.71 | 26.84 | 23.82 | 24.04 | -9.73% | 56,836 | 140,678,585 |
| 2024-11-21 | 26.7 | 28.25 | 26 | 26.63 | +0.57% | 49,520 | 132,863,462 |
| 2024-11-20 | 26.5 | 26.75 | 25.25 | 26.48 | -1.05% | 40,386 | 104,506,539 |
| 2024-11-19 | 26.5 | 27.78 | 25.02 | 26.76 | +0.79% | 25,731 | 67,650,636 |
| 2024-11-18 | 27.3 | 27.5 | 25.68 | 26.55 | -1.67% | 33,674 | 89,106,356 |
| 2024-11-15 | 30.1 | 30.3 | 26.8 | 27 | -10% | 48,820 | 139,229,756 |
| 2024-11-14 | 32 | 32.45 | 29.51 | 30 | -6.43% | 33,722 | 103,919,585 |
| 2024-11-13 | 33.91 | 35.44 | 31.6 | 32.06 | -2.85% | 60,682 | 204,210,143 |
| 2024-11-12 | 32.43 | 37.3 | 30.99 | 33 | +5.84% | 107,344 | 370,990,026 |
| 2024-11-11 | 25.98 | 31.18 | 25.98 | 31.18 | +20.02% | 68,132 | 204,969,577 |
| 2024-11-08 | 24.8 | 26.64 | 24.52 | 25.98 | +5.31% | 33,188 | 85,282,602 |
| 2024-11-07 | 24.98 | 25.15 | 23.1 | 24.67 | -4.38% | 33,060 | 80,110,599 |
| 2024-11-06 | 27.12 | 30.55 | 25.8 | 25.8 | -4.8% | 51,285 | 143,642,069 |
| 2024-11-05 | 24.9 | 27.77 | 23.8 | 27.1 | +11.57% | 42,556 | 107,688,405 |
| 2024-11-04 | 23.41 | 26.26 | 22.78 | 24.29 | +3.71% | 52,120 | 129,276,356 |
| 2024-11-01 | 23.3 | 24.94 | 22 | 23.42 | +0.3% | 82,641 | 191,197,697 |
| 2024-10-31 | 19.38 | 23.39 | 18.88 | 23.35 | +19.38% | 82,262 | 172,921,073 |
| 2024-10-30 | 19.8 | 20.48 | 19.11 | 19.56 | -0.51% | 29,895 | 58,719,500 |
| 2024-10-29 | 21.9 | 22.45 | 19.51 | 19.66 | -6.38% | 55,672 | 116,213,829 |
| 2024-10-28 | 22.01 | 22.15 | 19.78 | 21 | +1.5% | 105,215 | 223,593,683 |
| 2024-10-25 | 17.48 | 20.69 | 17.24 | 20.69 | +20.01% | 90,708 | 181,709,147 |
| 2024-10-24 | 17.63 | 18.17 | 17.12 | 17.24 | -1.71% | 17,294 | 30,524,907 |
| 2024-10-23 | 16.63 | 18.58 | 16.63 | 17.54 | +4.09% | 17,878 | 31,432,188 |
| 2024-10-22 | 16.81 | 16.9 | 16.41 | 16.85 | -0.71% | 8,823 | 14,666,111 |
| 2024-10-21 | 16.86 | 17.42 | 16.67 | 16.97 | +1.86% | 13,903 | 23,689,380 |
| 2024-10-18 | 16 | 16.98 | 16 | 16.66 | +4.19% | 11,234 | 18,638,078 |
| 2024-10-17 | 16.67 | 16.67 | 15.99 | 15.99 | -1.9% | 6,489 | 10,570,692 |
| 2024-10-16 | 16.93 | 17 | 16.2 | 16.3 | -2.98% | 5,790 | 9,533,458 |
| 2024-10-15 | 16.72 | 17.6 | 16.4 | 16.8 | +0.06% | 8,770 | 14,961,896 |
| 2024-10-14 | 16.5 | 16.82 | 16.12 | 16.79 | +3.01% | 6,769 | 11,204,310 |
| 2024-10-11 | 17.13 | 17.49 | 16.21 | 16.3 | -5.73% | 12,669 | 21,326,496 |
| 2024-10-10 | 17.6 | 17.97 | 17.01 | 17.29 | -1.43% | 12,310 | 21,504,668 |
| 2024-10-09 | 20.5 | 20.5 | 17.22 | 17.54 | -15.88% | 35,287 | 64,870,415 |
| 2024-10-08 | 23 | 23.29 | 19.74 | 20.85 | +5.3% | 49,988 | 105,172,118 |
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：