股票概览
15.05
-0.4%
-0.06
15.12
开盘价
15.14
最高价
14.91
最低价
42,990
成交量
数据更新至: 2025-03-25
技术指标
15.22
MA5 (5日均线)
15.34
MA10 (10日均线)
15.73
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 | 15.12 | 15.14 | 14.91 | 15.05 | -0.4% | 42,990 | 64,511,065 |
| 2025-03-24 | 15.07 | 15.16 | 14.7 | 15.11 | +0.33% | 82,330 | 122,841,813 |
| 2025-03-21 | 15.27 | 15.34 | 15.04 | 15.06 | -1.7% | 85,521 | 129,585,110 |
| 2025-03-20 | 15.54 | 15.58 | 15.3 | 15.32 | -1.54% | 75,282 | 116,163,347 |
| 2025-03-19 | 15.44 | 15.57 | 15.31 | 15.56 | +0.32% | 67,995 | 105,060,560 |
| 2025-03-18 | 15.59 | 15.72 | 15.46 | 15.51 | 0% | 69,950 | 108,939,421 |
| 2025-03-17 | 15.5 | 15.75 | 15.38 | 15.51 | +0.32% | 89,093 | 138,554,630 |
| 2025-03-14 | 15.22 | 15.53 | 15.13 | 15.46 | +1.71% | 105,812 | 162,466,413 |
| 2025-03-13 | 15.66 | 15.7 | 15.04 | 15.2 | -2.94% | 144,840 | 221,266,787 |
| 2025-03-12 | 15.86 | 15.9 | 15.64 | 15.66 | -0.82% | 115,791 | 182,200,165 |
| 2025-03-11 | 15.6 | 15.86 | 15.5 | 15.79 | +0.25% | 92,408 | 145,141,545 |
| 2025-03-10 | 15.9 | 15.95 | 15.7 | 15.75 | -1.07% | 119,992 | 189,379,570 |
| 2025-03-07 | 16.29 | 16.34 | 15.81 | 15.92 | -2.09% | 149,912 | 240,728,309 |
| 2025-03-06 | 16.21 | 16.35 | 16.09 | 16.26 | +0.74% | 164,798 | 267,731,518 |
| 2025-03-05 | 16.12 | 16.36 | 15.97 | 16.14 | -0.31% | 124,694 | 200,957,216 |
| 2025-03-04 | 15.95 | 16.35 | 15.74 | 16.19 | +1.12% | 158,927 | 255,932,820 |
| 2025-03-03 | 16.07 | 16.62 | 15.99 | 16.01 | -0.25% | 185,419 | 301,927,590 |
| 2025-02-28 | 16.47 | 16.89 | 15.96 | 16.05 | -2.79% | 251,611 | 412,576,594 |
| 2025-02-27 | 16.66 | 16.7 | 16.16 | 16.51 | -0.24% | 184,229 | 302,740,346 |
| 2025-02-26 | 16.68 | 16.78 | 16.4 | 16.55 | -0.18% | 171,740 | 284,444,278 |
| 2025-02-25 | 16 | 16.98 | 15.88 | 16.58 | +2.28% | 276,333 | 456,836,106 |
| 2025-02-24 | 16.39 | 16.39 | 15.93 | 16.21 | -0.25% | 188,630 | 304,575,481 |
| 2025-02-21 | 16.25 | 16.48 | 15.91 | 16.25 | +1.06% | 288,575 | 467,635,640 |
| 2025-02-20 | 16.15 | 16.3 | 15.86 | 16.08 | -0.31% | 203,008 | 326,608,345 |
| 2025-02-19 | 15.32 | 16.34 | 15.32 | 16.13 | +4.81% | 315,678 | 504,532,378 |
| 2025-02-18 | 15.78 | 15.99 | 15.34 | 15.39 | -1.85% | 246,849 | 386,883,055 |
| 2025-02-17 | 15.92 | 15.99 | 15.5 | 15.68 | -1.45% | 215,253 | 338,343,454 |
| 2025-02-14 | 15.6 | 16.05 | 15.2 | 15.91 | +1.14% | 286,489 | 449,132,770 |
| 2025-02-13 | 15.66 | 16 | 15.5 | 15.73 | -1.07% | 284,380 | 445,792,833 |
| 2025-02-12 | 14.14 | 16.1 | 14.11 | 15.9 | +12.29% | 402,191 | 607,783,208 |
| 2025-02-11 | 14.55 | 14.57 | 14.12 | 14.16 | -2.34% | 170,575 | 242,953,006 |
| 2025-02-10 | 14.5 | 14.64 | 14.36 | 14.5 | -0.07% | 154,591 | 224,189,871 |
| 2025-02-07 | 14.53 | 14.78 | 14.28 | 14.51 | -0.48% | 192,551 | 280,322,050 |
| 2025-02-06 | 14 | 14.62 | 13.75 | 14.58 | +4.37% | 212,375 | 303,468,917 |
| 2025-02-05 | 14.13 | 14.14 | 13.85 | 13.97 | +1.01% | 136,299 | 190,414,722 |
| 2025-01-27 | 14.14 | 14.33 | 13.82 | 13.83 | +2.67% | 178,860 | 252,527,061 |
| 2025-01-24 | 13.36 | 13.58 | 13.28 | 13.47 | +0.67% | 80,782 | 108,514,416 |
| 2025-01-23 | 13.41 | 13.7 | 13.36 | 13.38 | +0.68% | 90,098 | 121,795,313 |
| 2025-01-22 | 13.58 | 13.58 | 13.23 | 13.29 | -2.14% | 77,899 | 104,009,746 |
| 2025-01-21 | 13.25 | 13.87 | 13.23 | 13.58 | +2.65% | 142,507 | 193,673,499 |
| 2025-01-20 | 13.5 | 13.54 | 13.17 | 13.23 | -1.05% | 77,383 | 103,085,513 |
| 2025-01-17 | 13.39 | 13.54 | 13.16 | 13.37 | +0.3% | 94,990 | 126,808,912 |
| 2025-01-16 | 13.42 | 13.57 | 13.18 | 13.33 | +0.3% | 87,703 | 117,297,235 |
| 2025-01-15 | 13.41 | 13.54 | 13.21 | 13.29 | -1.7% | 80,211 | 106,954,113 |
| 2025-01-14 | 13.12 | 13.54 | 13.1 | 13.52 | +2.74% | 131,006 | 175,102,682 |
| 2025-01-13 | 12.35 | 13.32 | 12.29 | 13.16 | +5.79% | 182,646 | 235,158,081 |
| 2025-01-10 | 12.75 | 12.9 | 12.43 | 12.44 | -2.81% | 104,019 | 131,631,951 |
| 2025-01-09 | 12.94 | 13.03 | 12.79 | 12.8 | -1.08% | 79,904 | 103,046,725 |
| 2025-01-08 | 12.9 | 13.07 | 12.48 | 12.94 | -0.23% | 108,219 | 138,675,845 |
| 2025-01-07 | 12.85 | 13.03 | 12.57 | 12.97 | +1.73% | 103,793 | 132,911,703 |
| 2025-01-06 | 12.88 | 12.99 | 12.63 | 12.75 | -1.01% | 80,223 | 102,569,807 |
| 2025-01-03 | 13.01 | 13.19 | 12.86 | 12.88 | -0.85% | 107,261 | 139,705,468 |
| 2025-01-02 | 13.44 | 13.48 | 12.84 | 12.99 | -3.35% | 156,781 | 205,611,218 |
| 2024-12-31 | 14.1 | 14.11 | 13.42 | 13.44 | -4% | 139,276 | 190,580,576 |
| 2024-12-30 | 14.46 | 14.5 | 13.96 | 14 | -3.18% | 171,866 | 243,016,353 |
| 2024-12-27 | 14.67 | 14.99 | 14.45 | 14.46 | -1.43% | 158,572 | 233,399,113 |
| 2024-12-26 | 14.87 | 14.94 | 14.63 | 14.67 | -1.34% | 130,397 | 192,511,814 |
| 2024-12-25 | 15.1 | 15.23 | 14.76 | 14.87 | -2.11% | 111,606 | 166,686,355 |
| 2024-12-24 | 15.18 | 15.29 | 14.92 | 15.19 | +0.86% | 120,236 | 181,819,278 |
| 2024-12-23 | 16.21 | 16.21 | 15.03 | 15.06 | -6.81% | 216,768 | 334,405,123 |
| 2024-12-20 | 15.92 | 16.29 | 15.77 | 16.16 | +2.08% | 171,797 | 275,991,469 |
| 2024-12-19 | 15.85 | 16.08 | 15.71 | 15.83 | -1.12% | 96,985 | 154,009,571 |
| 2024-12-18 | 15.87 | 16.11 | 15.69 | 16.01 | +1.65% | 109,556 | 174,482,172 |
| 2024-12-17 | 15.79 | 15.83 | 15.57 | 15.75 | 0% | 72,637 | 114,233,724 |
| 2024-12-16 | 16.03 | 16.18 | 15.7 | 15.75 | -2.17% | 87,654 | 139,069,363 |
| 2024-12-13 | 16.52 | 16.52 | 16.02 | 16.1 | -3.3% | 156,772 | 254,008,435 |
| 2024-12-12 | 16.52 | 16.88 | 15.95 | 16.65 | +1.83% | 175,797 | 287,280,290 |
| 2024-12-11 | 16.14 | 16.65 | 16.08 | 16.35 | +1.3% | 124,291 | 204,169,591 |
| 2024-12-10 | 16.99 | 17 | 16.13 | 16.14 | +0.69% | 134,958 | 221,360,532 |
| 2024-12-09 | 16.4 | 16.46 | 15.96 | 16.03 | -2.02% | 118,926 | 192,219,266 |
| 2024-12-06 | 15.8 | 16.57 | 15.72 | 16.36 | +4.07% | 187,973 | 305,204,298 |
| 2024-12-05 | 15.7 | 15.83 | 15.58 | 15.72 | 0% | 75,487 | 118,523,963 |
| 2024-12-04 | 16.3 | 16.39 | 15.63 | 15.72 | -1.75% | 140,037 | 224,161,622 |
| 2024-12-03 | 15.82 | 16.17 | 15.71 | 16 | +1.59% | 124,393 | 197,941,399 |
| 2024-12-02 | 15.93 | 16.03 | 15.66 | 15.75 | -1.44% | 189,737 | 300,351,967 |
| 2024-11-29 | 15.99 | 16.44 | 15.74 | 15.98 | -0.06% | 155,680 | 249,580,662 |
| 2024-11-28 | 16.57 | 16.67 | 15.84 | 15.99 | -3.21% | 140,033 | 226,616,256 |
| 2024-11-27 | 16.71 | 16.82 | 15.92 | 16.52 | -1.96% | 182,327 | 297,899,627 |
| 2024-11-26 | 17.22 | 17.66 | 16.8 | 16.85 | -0.88% | 144,848 | 250,747,272 |
| 2024-11-25 | 16.36 | 17 | 16.19 | 17 | +3.72% | 99,829 | 164,693,548 |
| 2024-11-22 | 17.28 | 17.47 | 16.36 | 16.39 | -5.21% | 138,522 | 233,818,200 |
| 2024-11-21 | 17.7 | 17.78 | 17.21 | 17.29 | -3.41% | 134,361 | 234,913,260 |
| 2024-11-20 | 17.5 | 18.01 | 17.22 | 17.9 | +1.99% | 160,564 | 282,085,424 |
| 2024-11-19 | 16.99 | 17.74 | 16.7 | 17.55 | +4.59% | 139,176 | 238,828,418 |
| 2024-11-18 | 16.93 | 17.31 | 16.47 | 16.78 | -0.94% | 144,551 | 243,592,649 |
| 2024-11-15 | 17.52 | 18.02 | 16.89 | 16.94 | -3.86% | 183,546 | 320,337,001 |
| 2024-11-14 | 18.33 | 18.58 | 17.51 | 17.62 | -4.03% | 186,329 | 335,450,227 |
| 2024-11-13 | 18.49 | 19.36 | 18.09 | 18.36 | -0.7% | 273,333 | 510,044,934 |
| 2024-11-12 | 18.15 | 18.75 | 18 | 18.49 | +2.61% | 317,678 | 583,591,376 |
| 2024-11-11 | 16.96 | 18.12 | 16.95 | 18.02 | +6.44% | 308,303 | 543,399,149 |
| 2024-11-08 | 17.5 | 17.61 | 16.92 | 16.93 | -0.06% | 244,600 | 421,242,127 |
| 2024-11-07 | 16.8 | 17 | 16.56 | 16.94 | +0.53% | 155,043 | 260,659,085 |
| 2024-11-06 | 17.05 | 17.6 | 16.75 | 16.85 | -0.41% | 295,917 | 507,951,770 |
| 2024-11-05 | 15.39 | 17.19 | 15.31 | 16.92 | +9.94% | 334,737 | 550,027,950 |
| 2024-11-04 | 14.86 | 15.4 | 14.86 | 15.39 | +3.64% | 148,516 | 225,791,801 |
| 2024-11-01 | 15.45 | 15.46 | 14.81 | 14.85 | -3.51% | 153,037 | 230,827,749 |
| 2024-10-31 | 15.4 | 15.49 | 15.08 | 15.39 | -1.97% | 231,665 | 354,174,883 |
| 2024-10-30 | 16.1 | 16.1 | 15.47 | 15.7 | -1.81% | 148,904 | 234,408,211 |
| 2024-10-29 | 16.36 | 16.44 | 15.95 | 15.99 | -2.26% | 153,967 | 249,552,780 |
| 2024-10-28 | 16.49 | 16.49 | 16.17 | 16.36 | -1.27% | 140,717 | 229,597,967 |
| 2024-10-25 | 16.48 | 16.87 | 16.48 | 16.57 | +0.55% | 154,014 | 255,962,791 |
| 2024-10-24 | 16.51 | 16.89 | 16.32 | 16.48 | -2.43% | 152,912 | 252,886,292 |
| 2024-10-23 | 16.55 | 17.45 | 16.5 | 16.89 | +0.78% | 212,935 | 361,407,363 |
| 2024-10-22 | 17.01 | 17.04 | 16.43 | 16.76 | -2.39% | 228,561 | 381,850,530 |
| 2024-10-21 | 16.99 | 17.88 | 16.44 | 17.17 | +3.43% | 408,256 | 699,569,924 |
| 2024-10-18 | 15.03 | 17.2 | 15.03 | 16.6 | +9.79% | 309,883 | 500,523,913 |
| 2024-10-17 | 15.63 | 15.8 | 15.1 | 15.12 | -2.14% | 156,144 | 240,306,544 |
| 2024-10-16 | 15.5 | 15.92 | 15.38 | 15.45 | -2.34% | 134,157 | 209,179,120 |
| 2024-10-15 | 16.72 | 16.8 | 15.8 | 15.82 | -3.71% | 183,954 | 299,245,813 |
| 2024-10-14 | 15.8 | 16.68 | 15.21 | 16.43 | +6.41% | 270,740 | 432,114,409 |
| 2024-10-11 | 16.4 | 16.4 | 15.18 | 15.44 | -5.51% | 246,817 | 386,743,756 |
| 2024-10-10 | 18.07 | 18.39 | 16.02 | 16.34 | -8.66% | 378,206 | 643,107,815 |
| 2024-10-09 | 17.71 | 19.5 | 16.71 | 17.89 | +1.19% | 632,023 | 1,151,836,504 |
| 2024-10-08 | 17.68 | 17.68 | 16.8 | 17.68 | +20.03% | 468,178 | 818,169,192 |
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：