股票概览
15.71
+0.71%
+0.11
15.63
开盘价
15.77
最高价
15.43
最低价
18,292
成交量
数据更新至: 2025-03-25
技术指标
15.95
MA5 (5日均线)
16.14
MA10 (10日均线)
16.41
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 | 15.63 | 15.77 | 15.43 | 15.71 | +0.71% | 18,292 | 28,451,841 |
| 2025-03-24 | 15.84 | 15.99 | 15.31 | 15.6 | -1.58% | 40,445 | 63,180,545 |
| 2025-03-21 | 16.26 | 16.34 | 15.8 | 15.85 | -2.22% | 45,112 | 72,220,402 |
| 2025-03-20 | 16.45 | 16.45 | 16.19 | 16.21 | -1.1% | 32,924 | 53,603,172 |
| 2025-03-19 | 16.53 | 16.7 | 16.31 | 16.39 | -1.03% | 35,964 | 59,488,644 |
| 2025-03-18 | 16.54 | 16.78 | 16.39 | 16.56 | +1.1% | 45,285 | 75,247,318 |
| 2025-03-17 | 16.45 | 16.46 | 16.24 | 16.38 | +0.37% | 33,829 | 55,253,462 |
| 2025-03-14 | 16.15 | 16.35 | 16.02 | 16.32 | +1.62% | 32,852 | 53,252,671 |
| 2025-03-13 | 16.32 | 16.39 | 15.93 | 16.06 | -1.53% | 38,681 | 62,307,733 |
| 2025-03-12 | 16.49 | 16.52 | 16.28 | 16.31 | -0.61% | 39,838 | 65,170,111 |
| 2025-03-11 | 16.92 | 16.98 | 16.24 | 16.41 | -3.75% | 76,643 | 126,598,230 |
| 2025-03-10 | 16.56 | 17.67 | 16.56 | 17.05 | +4.03% | 119,578 | 206,138,402 |
| 2025-03-07 | 16.47 | 16.57 | 16.24 | 16.39 | -1.09% | 39,235 | 64,247,797 |
| 2025-03-06 | 16.7 | 16.73 | 16.42 | 16.57 | +0.18% | 63,015 | 104,477,680 |
| 2025-03-05 | 16.63 | 16.63 | 16.3 | 16.54 | -0.54% | 43,011 | 70,713,947 |
| 2025-03-04 | 16.89 | 16.94 | 16.52 | 16.63 | -1.54% | 60,251 | 100,530,805 |
| 2025-03-03 | 16.82 | 17.67 | 16.78 | 16.89 | +0.66% | 105,638 | 181,467,332 |
| 2025-02-28 | 17.68 | 17.76 | 16.68 | 16.78 | -4.6% | 106,024 | 182,184,810 |
| 2025-02-27 | 16.21 | 18.1 | 16.21 | 17.59 | +9.8% | 176,965 | 307,445,450 |
| 2025-02-26 | 15.5 | 16.12 | 15.5 | 16.02 | +3.02% | 55,932 | 88,570,548 |
| 2025-02-25 | 15.41 | 15.64 | 15.28 | 15.55 | 0% | 29,731 | 46,016,734 |
| 2025-02-24 | 15.79 | 15.79 | 15.44 | 15.55 | -0.7% | 37,341 | 58,255,660 |
| 2025-02-21 | 15.41 | 15.84 | 15.25 | 15.66 | +1.29% | 47,314 | 73,654,102 |
| 2025-02-20 | 15.29 | 15.7 | 15.19 | 15.46 | +1.38% | 40,644 | 63,046,860 |
| 2025-02-19 | 15.04 | 15.25 | 15.02 | 15.25 | +1.33% | 25,036 | 37,921,201 |
| 2025-02-18 | 15.48 | 15.48 | 15.01 | 15.05 | -3.28% | 35,023 | 53,358,457 |
| 2025-02-17 | 15.25 | 15.66 | 15.15 | 15.56 | +1.7% | 61,303 | 94,501,318 |
| 2025-02-14 | 14.79 | 15.34 | 14.79 | 15.3 | +3.17% | 50,141 | 76,237,206 |
| 2025-02-13 | 15.15 | 15.18 | 14.8 | 14.83 | -2.31% | 31,210 | 46,654,603 |
| 2025-02-12 | 15.08 | 15.21 | 15.04 | 15.18 | +0.73% | 23,915 | 36,175,890 |
| 2025-02-11 | 15.3 | 15.36 | 15.02 | 15.07 | -1.37% | 27,096 | 40,962,495 |
| 2025-02-10 | 14.93 | 15.3 | 14.87 | 15.28 | +2.14% | 34,389 | 52,114,350 |
| 2025-02-07 | 14.88 | 15.09 | 14.83 | 14.96 | +0.07% | 36,599 | 54,831,155 |
| 2025-02-06 | 14.58 | 15 | 14.5 | 14.95 | +2.12% | 32,525 | 48,054,032 |
| 2025-02-05 | 14.43 | 14.76 | 14.36 | 14.64 | +1.31% | 38,021 | 55,465,646 |
| 2025-01-27 | 14.41 | 14.7 | 14.4 | 14.45 | -0.48% | 30,659 | 44,593,507 |
| 2025-01-24 | 14.27 | 14.54 | 14.2 | 14.52 | +1.68% | 20,506 | 29,544,527 |
| 2025-01-23 | 14.41 | 14.67 | 14.28 | 14.28 | -0.49% | 31,136 | 45,127,318 |
| 2025-01-22 | 14.48 | 14.52 | 14.3 | 14.35 | -1.17% | 18,306 | 26,331,544 |
| 2025-01-21 | 14.49 | 14.58 | 14.32 | 14.52 | +0.07% | 22,118 | 31,937,822 |
| 2025-01-20 | 14.1 | 14.56 | 14.08 | 14.51 | +3.35% | 31,855 | 45,919,782 |
| 2025-01-17 | 14 | 14.19 | 13.88 | 14.04 | +0.29% | 17,085 | 23,948,477 |
| 2025-01-16 | 14.12 | 14.35 | 13.91 | 14 | -0.64% | 17,454 | 24,635,802 |
| 2025-01-15 | 14.34 | 14.37 | 14.05 | 14.09 | -1.81% | 20,818 | 29,474,053 |
| 2025-01-14 | 13.74 | 14.44 | 13.74 | 14.35 | +4.14% | 33,094 | 47,021,331 |
| 2025-01-13 | 13.52 | 13.84 | 13.4 | 13.78 | +1.17% | 20,112 | 27,442,573 |
| 2025-01-10 | 14.16 | 14.29 | 13.62 | 13.62 | -3.75% | 29,926 | 41,525,594 |
| 2025-01-09 | 14.15 | 14.35 | 14.02 | 14.15 | 0% | 27,420 | 38,899,456 |
| 2025-01-08 | 14.12 | 14.31 | 13.71 | 14.15 | -0.35% | 23,096 | 32,497,990 |
| 2025-01-07 | 14.33 | 14.35 | 13.79 | 14.2 | -0.56% | 34,485 | 48,505,503 |
| 2025-01-06 | 14.46 | 14.55 | 14.1 | 14.28 | -0.76% | 37,023 | 52,717,419 |
| 2025-01-03 | 14.56 | 14.88 | 14.28 | 14.39 | -1.37% | 32,677 | 47,756,511 |
| 2025-01-02 | 15.09 | 15.09 | 14.48 | 14.59 | -4.01% | 34,528 | 51,177,385 |
| 2024-12-31 | 15.38 | 15.49 | 14.92 | 15.2 | -1.11% | 35,862 | 54,178,991 |
| 2024-12-30 | 15.67 | 16.09 | 15.25 | 15.37 | -2.29% | 47,265 | 74,075,726 |
| 2024-12-27 | 15.55 | 15.91 | 15.4 | 15.73 | +1.09% | 27,024 | 42,494,947 |
| 2024-12-26 | 15.43 | 15.65 | 15.37 | 15.56 | +0.84% | 18,574 | 28,844,974 |
| 2024-12-25 | 15.76 | 15.78 | 15.31 | 15.43 | -1.28% | 19,617 | 30,354,153 |
| 2024-12-24 | 15.35 | 15.67 | 15.2 | 15.63 | +2.09% | 28,725 | 44,328,788 |
| 2024-12-23 | 15.88 | 16.2 | 15.23 | 15.31 | -3.1% | 38,394 | 59,900,173 |
| 2024-12-20 | 15.67 | 15.83 | 15.54 | 15.8 | +1.41% | 23,104 | 36,309,381 |
| 2024-12-19 | 15.42 | 15.72 | 15.41 | 15.58 | +0.39% | 22,481 | 35,019,932 |
| 2024-12-18 | 15.81 | 15.81 | 15.28 | 15.52 | -1.46% | 48,104 | 74,676,659 |
| 2024-12-17 | 16.35 | 16.48 | 15.69 | 15.75 | -3.37% | 36,495 | 58,152,090 |
| 2024-12-16 | 16.68 | 16.93 | 16 | 16.3 | -2.51% | 32,925 | 54,267,726 |
| 2024-12-13 | 16.8 | 17.06 | 16.66 | 16.72 | -0.95% | 39,415 | 66,538,187 |
| 2024-12-12 | 16.44 | 17.05 | 16.38 | 16.88 | +2.86% | 49,870 | 83,629,071 |
| 2024-12-11 | 16.71 | 16.97 | 16.28 | 16.41 | -1.74% | 68,918 | 114,268,424 |
| 2024-12-10 | 17.25 | 17.38 | 16.7 | 16.7 | -1.12% | 39,985 | 68,042,444 |
| 2024-12-09 | 17.24 | 17.36 | 16.88 | 16.89 | -0.47% | 28,878 | 49,430,305 |
| 2024-12-06 | 16.8 | 17.04 | 16.66 | 16.97 | +0.71% | 26,789 | 45,217,819 |
| 2024-12-05 | 16.71 | 17.02 | 16.62 | 16.85 | +0.96% | 23,338 | 39,269,718 |
| 2024-12-04 | 16.92 | 17.05 | 16.56 | 16.69 | -1.36% | 28,418 | 47,725,232 |
| 2024-12-03 | 17.24 | 17.75 | 16.88 | 16.92 | -1.91% | 41,652 | 71,826,687 |
| 2024-12-02 | 16.78 | 17.31 | 16.66 | 17.25 | +3.42% | 50,693 | 86,181,907 |
| 2024-11-29 | 16.64 | 16.82 | 16.33 | 16.68 | +0.18% | 34,793 | 57,845,555 |
| 2024-11-28 | 16.91 | 17.17 | 16.61 | 16.65 | +0.18% | 37,967 | 63,914,837 |
| 2024-11-27 | 16.58 | 16.66 | 15.93 | 16.62 | +0.24% | 39,725 | 64,915,430 |
| 2024-11-26 | 15.91 | 17.2 | 15.83 | 16.58 | +3.82% | 78,048 | 130,686,297 |
| 2024-11-25 | 15.6 | 15.98 | 15.49 | 15.97 | +2.5% | 33,622 | 53,039,809 |
| 2024-11-22 | 16.03 | 16.25 | 15.56 | 15.58 | -3.71% | 37,794 | 60,048,930 |
| 2024-11-21 | 16.38 | 16.57 | 16.01 | 16.18 | -1.34% | 34,769 | 56,590,998 |
| 2024-11-20 | 15.88 | 16.43 | 15.8 | 16.4 | +2.95% | 62,206 | 100,536,188 |
| 2024-11-19 | 15.61 | 16.05 | 15.55 | 15.93 | +2.25% | 44,853 | 70,775,271 |
| 2024-11-18 | 16.58 | 16.65 | 15.45 | 15.58 | -5.97% | 83,872 | 133,575,799 |
| 2024-11-15 | 16.71 | 17.19 | 16.5 | 16.57 | -1.6% | 45,892 | 77,506,905 |
| 2024-11-14 | 17.33 | 17.81 | 16.8 | 16.84 | -3.94% | 63,181 | 109,304,109 |
| 2024-11-13 | 17.71 | 17.95 | 17.15 | 17.53 | -2.34% | 76,386 | 133,499,272 |
| 2024-11-12 | 17.28 | 18.64 | 17.01 | 17.95 | +3.82% | 172,776 | 310,219,905 |
| 2024-11-11 | 16.31 | 17.38 | 16.16 | 17.29 | +4.98% | 113,554 | 190,778,863 |
| 2024-11-08 | 16.22 | 16.76 | 15.99 | 16.47 | +3.32% | 127,301 | 208,151,639 |
| 2024-11-07 | 15.88 | 16.1 | 15.68 | 15.94 | +0.06% | 63,216 | 100,846,368 |
| 2024-11-06 | 16.5 | 16.75 | 15.8 | 15.93 | -3.1% | 88,418 | 142,929,948 |
| 2024-11-05 | 15.99 | 16.56 | 15.98 | 16.44 | +2.11% | 79,350 | 129,354,754 |
| 2024-11-04 | 16.67 | 17.31 | 15.93 | 16.1 | -2.31% | 148,209 | 245,769,909 |
| 2024-11-01 | 15.49 | 16.98 | 15.49 | 16.48 | +5.91% | 190,129 | 310,021,192 |
| 2024-10-31 | 15.1 | 15.76 | 15.08 | 15.56 | +2.03% | 100,385 | 154,864,443 |
| 2024-10-30 | 15.75 | 15.75 | 15.04 | 15.25 | -3.11% | 128,008 | 195,999,820 |
| 2024-10-29 | 16.25 | 16.55 | 15.6 | 15.74 | -0.51% | 208,184 | 334,357,135 |
| 2024-10-28 | 14.49 | 15.82 | 14.25 | 15.82 | +20.03% | 200,557 | 305,672,001 |
| 2024-10-25 | 12.89 | 13.28 | 12.77 | 13.18 | +3.62% | 31,914 | 41,465,231 |
| 2024-10-24 | 12.64 | 12.84 | 12.57 | 12.72 | +0.79% | 27,371 | 34,777,059 |
| 2024-10-23 | 12.56 | 12.74 | 12.54 | 12.62 | +0.64% | 27,906 | 35,253,309 |
| 2024-10-22 | 12.46 | 12.75 | 12.36 | 12.54 | +1.05% | 35,681 | 44,753,104 |
| 2024-10-21 | 12.4 | 12.64 | 12.33 | 12.41 | +0.65% | 41,132 | 51,366,453 |
| 2024-10-18 | 11.96 | 12.53 | 11.75 | 12.33 | +3.18% | 40,424 | 49,093,427 |
| 2024-10-17 | 11.98 | 12.18 | 11.92 | 11.95 | 0% | 17,512 | 21,068,889 |
| 2024-10-16 | 11.84 | 12.03 | 11.72 | 11.95 | +0.93% | 17,728 | 21,100,733 |
| 2024-10-15 | 12.22 | 12.3 | 11.8 | 11.84 | -3.5% | 36,980 | 44,709,067 |
| 2024-10-14 | 12.4 | 12.54 | 12.03 | 12.27 | -0.49% | 36,232 | 44,458,122 |
| 2024-10-11 | 12.93 | 12.93 | 12.23 | 12.33 | -4.64% | 28,384 | 35,437,219 |
| 2024-10-10 | 13.5 | 13.68 | 12.88 | 12.93 | -1.9% | 41,534 | 55,014,024 |
| 2024-10-09 | 13.98 | 14.1 | 13.06 | 13.18 | -7.64% | 56,253 | 76,974,025 |
| 2024-10-08 | 15.1 | 15.19 | 13.54 | 14.27 | +10.02% | 95,469 | 136,469,760 |
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：