股票概览
15.8
-0.25%
-0.04
15.8
开盘价
15.9
最高价
15.46
最低价
10,938
成交量
数据更新至: 2025-03-25
技术指标
15.99
MA5 (5日均线)
16.08
MA10 (10日均线)
16.08
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 | 15.8 | 15.9 | 15.46 | 15.8 | -0.25% | 10,938 | 17,229,874 |
| 2025-03-24 | 15.9 | 16.15 | 15.15 | 15.84 | -0.75% | 21,550 | 33,630,785 |
| 2025-03-21 | 16.12 | 16.2 | 15.78 | 15.96 | -0.75% | 13,588 | 21,682,043 |
| 2025-03-20 | 16.12 | 16.23 | 16.03 | 16.08 | -1.17% | 9,610 | 15,487,549 |
| 2025-03-19 | 16.34 | 16.36 | 16.02 | 16.27 | -0.18% | 18,039 | 29,181,023 |
| 2025-03-18 | 16.44 | 16.66 | 16.3 | 16.3 | -0.73% | 15,003 | 24,607,374 |
| 2025-03-17 | 16.29 | 16.56 | 16.11 | 16.42 | +1.61% | 16,097 | 26,310,152 |
| 2025-03-14 | 16.07 | 16.31 | 15.82 | 16.16 | +0.62% | 14,668 | 23,605,407 |
| 2025-03-13 | 15.94 | 16.12 | 15.63 | 16.06 | +0.75% | 20,434 | 32,534,019 |
| 2025-03-12 | 15.99 | 16.16 | 15.85 | 15.94 | -0.62% | 34,198 | 54,794,158 |
| 2025-03-11 | 16.46 | 16.59 | 15.87 | 16.04 | -2.73% | 53,187 | 85,687,778 |
| 2025-03-10 | 16.36 | 16.65 | 16.25 | 16.49 | +0.79% | 15,406 | 25,324,181 |
| 2025-03-07 | 16.29 | 16.57 | 16.24 | 16.36 | -0.06% | 11,954 | 19,603,606 |
| 2025-03-06 | 16.23 | 16.66 | 16.06 | 16.37 | +0.86% | 17,204 | 28,249,234 |
| 2025-03-05 | 15.94 | 16.37 | 15.86 | 16.23 | +1.82% | 17,264 | 27,885,197 |
| 2025-03-04 | 15.55 | 15.97 | 15.42 | 15.94 | +2.84% | 14,400 | 22,820,766 |
| 2025-03-03 | 15.47 | 15.92 | 15.47 | 15.5 | -0.77% | 17,732 | 27,822,891 |
| 2025-02-28 | 16.23 | 16.23 | 15.55 | 15.62 | -3.76% | 18,250 | 28,828,375 |
| 2025-02-27 | 16.05 | 16.35 | 15.72 | 16.23 | +1.63% | 28,219 | 45,181,041 |
| 2025-02-26 | 15.91 | 16.09 | 15.76 | 15.97 | +0.38% | 16,762 | 26,605,847 |
| 2025-02-25 | 15.89 | 16.2 | 15.77 | 15.91 | -0.5% | 15,369 | 24,587,867 |
| 2025-02-24 | 15.53 | 16.24 | 15.35 | 15.99 | +2.37% | 33,372 | 53,040,159 |
| 2025-02-21 | 15.76 | 15.99 | 15.51 | 15.62 | -0.89% | 35,549 | 55,839,361 |
| 2025-02-20 | 16.08 | 16.16 | 15.6 | 15.76 | -1.5% | 37,027 | 58,577,321 |
| 2025-02-19 | 15.54 | 16.02 | 15.45 | 16 | +2.89% | 26,878 | 42,530,658 |
| 2025-02-18 | 15.74 | 15.95 | 15.36 | 15.55 | -1.14% | 22,918 | 35,887,595 |
| 2025-02-17 | 15.16 | 15.73 | 14.98 | 15.73 | +4.87% | 31,851 | 49,217,681 |
| 2025-02-14 | 14.73 | 15.46 | 14.68 | 15 | +1.56% | 25,951 | 39,200,639 |
| 2025-02-13 | 15.16 | 15.16 | 14.74 | 14.77 | -2.44% | 16,075 | 23,904,028 |
| 2025-02-12 | 15.07 | 15.25 | 14.75 | 15.14 | -0.2% | 28,266 | 42,452,011 |
| 2025-02-11 | 15.23 | 15.33 | 15.03 | 15.17 | -0.39% | 12,158 | 18,410,992 |
| 2025-02-10 | 15 | 15.26 | 14.9 | 15.23 | +1.2% | 17,565 | 26,536,984 |
| 2025-02-07 | 15.16 | 15.37 | 14.91 | 15.05 | -0.79% | 18,454 | 27,983,256 |
| 2025-02-06 | 15.05 | 15.44 | 14.97 | 15.17 | +1.07% | 15,799 | 24,011,643 |
| 2025-02-05 | 14.98 | 15.07 | 14.67 | 15.01 | +1.49% | 12,934 | 19,305,609 |
| 2025-01-27 | 14.87 | 15.27 | 14.76 | 14.79 | -0.54% | 10,761 | 16,037,302 |
| 2025-01-24 | 14.84 | 15.04 | 14.75 | 14.87 | +0.27% | 12,059 | 18,010,763 |
| 2025-01-23 | 15.1 | 15.22 | 14.82 | 14.83 | -0.74% | 11,063 | 16,637,293 |
| 2025-01-22 | 14.97 | 15.34 | 14.77 | 14.94 | -0.2% | 17,432 | 26,209,939 |
| 2025-01-21 | 14.86 | 15.1 | 14.49 | 14.97 | +2.04% | 18,312 | 27,105,333 |
| 2025-01-20 | 15.13 | 15.39 | 14.65 | 14.67 | -3.93% | 26,542 | 39,763,979 |
| 2025-01-17 | 14.77 | 15.39 | 14.6 | 15.27 | +2.83% | 27,394 | 41,306,972 |
| 2025-01-16 | 14.29 | 15.35 | 14.22 | 14.85 | +3.85% | 28,040 | 41,677,366 |
| 2025-01-15 | 14.3 | 14.54 | 13.99 | 14.3 | +0.78% | 11,427 | 16,343,149 |
| 2025-01-14 | 13.55 | 14.19 | 13.5 | 14.19 | +4.72% | 16,807 | 23,366,670 |
| 2025-01-13 | 12.96 | 13.75 | 12.9 | 13.55 | +4.31% | 16,343 | 21,998,330 |
| 2025-01-10 | 13.01 | 13.88 | 12.83 | 12.99 | +0.93% | 19,316 | 25,707,668 |
| 2025-01-09 | 12.93 | 13.04 | 12.82 | 12.87 | -0.46% | 5,288 | 6,839,886 |
| 2025-01-08 | 12.98 | 13.18 | 12.56 | 12.93 | -0.15% | 8,955 | 11,545,761 |
| 2025-01-07 | 12.82 | 12.99 | 12.73 | 12.95 | +1.49% | 6,158 | 7,924,911 |
| 2025-01-06 | 12.64 | 12.88 | 12.13 | 12.76 | +1.35% | 8,535 | 10,780,269 |
| 2025-01-03 | 13.18 | 13.38 | 12.59 | 12.59 | -5.2% | 11,767 | 15,207,656 |
| 2025-01-02 | 13.39 | 13.68 | 13.1 | 13.28 | -1.26% | 10,729 | 14,371,309 |
| 2024-12-31 | 13.88 | 14.1 | 13.42 | 13.45 | -1.75% | 12,113 | 16,569,536 |
| 2024-12-30 | 13.95 | 13.95 | 13.6 | 13.69 | -1.86% | 8,258 | 11,362,577 |
| 2024-12-27 | 13.98 | 14.18 | 13.8 | 13.95 | +0.07% | 7,069 | 9,916,547 |
| 2024-12-26 | 13.69 | 14.04 | 13.52 | 13.94 | +2.42% | 10,110 | 14,047,650 |
| 2024-12-25 | 14 | 14 | 13.5 | 13.61 | -2.79% | 14,235 | 19,483,248 |
| 2024-12-24 | 14.02 | 14.12 | 13.72 | 14 | +0.36% | 9,439 | 13,153,110 |
| 2024-12-23 | 14.73 | 14.74 | 13.85 | 13.95 | -5.1% | 24,885 | 35,253,152 |
| 2024-12-20 | 14.66 | 14.87 | 14.5 | 14.7 | +0.68% | 18,164 | 26,694,536 |
| 2024-12-19 | 14.44 | 14.64 | 14.19 | 14.6 | +0.27% | 17,169 | 24,764,695 |
| 2024-12-18 | 14.55 | 14.75 | 14.18 | 14.56 | +0.41% | 15,220 | 22,040,192 |
| 2024-12-17 | 15.37 | 15.37 | 14.42 | 14.5 | -5.48% | 27,842 | 41,359,945 |
| 2024-12-16 | 15.69 | 15.7 | 15.19 | 15.34 | -1.6% | 22,275 | 34,335,536 |
| 2024-12-13 | 16 | 16.07 | 15.5 | 15.59 | -3.05% | 25,390 | 40,036,477 |
| 2024-12-12 | 16.32 | 16.53 | 15.72 | 16.08 | -1.41% | 37,321 | 59,696,825 |
| 2024-12-11 | 16.03 | 16.77 | 15.92 | 16.31 | +1.68% | 50,000 | 81,856,532 |
| 2024-12-10 | 16.32 | 16.58 | 15.95 | 16.04 | +0.75% | 59,221 | 96,111,720 |
| 2024-12-09 | 16.6 | 16.87 | 15.72 | 15.92 | -8.4% | 107,381 | 174,321,441 |
| 2024-12-06 | 15 | 17.38 | 15 | 17.38 | +20.03% | 126,906 | 216,002,032 |
| 2024-12-05 | 14.05 | 14.56 | 14 | 14.48 | +2.55% | 15,161 | 21,773,709 |
| 2024-12-04 | 14.27 | 14.27 | 14.05 | 14.12 | -0.49% | 14,056 | 19,929,203 |
| 2024-12-03 | 14.21 | 14.32 | 14.05 | 14.19 | +0.07% | 12,292 | 17,404,975 |
| 2024-12-02 | 13.91 | 14.53 | 13.91 | 14.18 | +1.94% | 19,224 | 27,269,490 |
| 2024-11-29 | 14.09 | 14.38 | 13.8 | 13.91 | -1.42% | 27,065 | 38,059,356 |
| 2024-11-28 | 14.01 | 14.35 | 13.98 | 14.11 | +0.21% | 12,258 | 17,348,169 |
| 2024-11-27 | 13.99 | 14.15 | 13.5 | 14.08 | +1% | 14,205 | 19,653,563 |
| 2024-11-26 | 14.19 | 14.45 | 13.9 | 13.94 | -1.06% | 12,447 | 17,577,856 |
| 2024-11-25 | 14.3 | 14.37 | 13.75 | 14.09 | -0.07% | 16,236 | 22,789,607 |
| 2024-11-22 | 15.08 | 15.08 | 14.07 | 14.1 | -4.67% | 19,439 | 28,297,034 |
| 2024-11-21 | 14.9 | 14.97 | 14.66 | 14.79 | -0.27% | 14,823 | 21,951,173 |
| 2024-11-20 | 14.62 | 14.97 | 14.61 | 14.83 | +1.58% | 16,334 | 24,139,695 |
| 2024-11-19 | 14.54 | 14.7 | 14.21 | 14.6 | +2.46% | 14,391 | 20,731,595 |
| 2024-11-18 | 14.91 | 15.12 | 14.16 | 14.25 | -3.91% | 20,114 | 29,028,794 |
| 2024-11-15 | 15.23 | 15.45 | 14.68 | 14.83 | -2.75% | 15,323 | 23,218,305 |
| 2024-11-14 | 16 | 16.33 | 15.21 | 15.25 | -4.21% | 23,858 | 37,185,614 |
| 2024-11-13 | 15.92 | 16.1 | 15.41 | 15.92 | +0.25% | 26,263 | 41,236,357 |
| 2024-11-12 | 16.74 | 16.84 | 15.82 | 15.88 | -4.57% | 44,772 | 72,476,341 |
| 2024-11-11 | 16.1 | 16.65 | 15.94 | 16.64 | +4.2% | 35,308 | 58,146,539 |
| 2024-11-08 | 15.84 | 16.59 | 15.75 | 15.97 | +1.72% | 34,678 | 55,865,347 |
| 2024-11-07 | 15.38 | 15.89 | 15.28 | 15.7 | +1.55% | 23,565 | 36,741,750 |
| 2024-11-06 | 16.22 | 16.44 | 15.35 | 15.46 | -4.51% | 30,576 | 48,188,895 |
| 2024-11-05 | 16.05 | 16.79 | 15.78 | 16.19 | +2.6% | 29,493 | 48,128,693 |
| 2024-11-04 | 16.05 | 16.15 | 15.54 | 15.78 | -0.69% | 11,418 | 18,015,600 |
| 2024-11-01 | 16.41 | 16.43 | 15.75 | 15.89 | -3.7% | 18,330 | 29,240,402 |
| 2024-10-31 | 16.53 | 16.74 | 15.96 | 16.5 | +1.98% | 16,527 | 27,070,554 |
| 2024-10-30 | 15.96 | 16.2 | 15.82 | 16.18 | +1.38% | 5,387 | 8,642,874 |
| 2024-10-29 | 16.75 | 16.75 | 15.9 | 15.96 | -3.39% | 9,162 | 14,869,359 |
| 2024-10-28 | 16.68 | 16.88 | 16.08 | 16.52 | -0.72% | 23,338 | 38,499,048 |
| 2024-10-25 | 15.83 | 16.72 | 15.67 | 16.64 | +4.98% | 18,390 | 29,842,294 |
| 2024-10-24 | 15.71 | 16.01 | 15.6 | 15.85 | +0.76% | 5,039 | 7,979,615 |
| 2024-10-23 | 15.69 | 16.07 | 15.52 | 15.73 | +0.32% | 6,848 | 10,839,179 |
| 2024-10-22 | 15.77 | 15.93 | 15.45 | 15.68 | -0.57% | 8,222 | 12,910,732 |
| 2024-10-21 | 16.01 | 16.3 | 15.6 | 15.77 | -1.74% | 14,679 | 23,429,205 |
| 2024-10-18 | 15.6 | 16.26 | 15.28 | 16.05 | +3.62% | 10,278 | 16,423,452 |
| 2024-10-17 | 15.77 | 15.94 | 15.4 | 15.49 | -1.53% | 6,098 | 9,545,495 |
| 2024-10-16 | 15.13 | 15.97 | 15.05 | 15.73 | +0.83% | 6,816 | 10,621,954 |
| 2024-10-15 | 15.98 | 16.28 | 15.44 | 15.6 | -1.95% | 7,532 | 11,971,008 |
| 2024-10-14 | 15.66 | 16.19 | 14.88 | 15.91 | +2.65% | 10,289 | 16,262,151 |
| 2024-10-11 | 16.39 | 16.42 | 15 | 15.5 | -5.43% | 11,846 | 18,573,479 |
| 2024-10-10 | 16.73 | 17.07 | 16.12 | 16.39 | -2.67% | 10,869 | 18,007,616 |
| 2024-10-09 | 16.8 | 17.5 | 14.51 | 16.84 | -1.35% | 35,788 | 59,899,959 |
| 2024-10-08 | 18.82 | 18.82 | 16.11 | 17.07 | +7.02% | 36,595 | 62,480,356 |
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：