股票概览
16.25
+0.43%
+0.07
16.1
开盘价
16.33
最高价
16.01
最低价
28,153
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.68
MA10 (10日均线)
16.48
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 | 16.1 | 16.33 | 16.01 | 16.25 | +0.43% | 28,153 | 45,528,183 |
| 2025-03-24 | 16.58 | 16.65 | 15.93 | 16.18 | -2.29% | 55,925 | 90,850,959 |
| 2025-03-21 | 16.86 | 16.99 | 16.48 | 16.56 | -2.42% | 69,352 | 115,702,538 |
| 2025-03-20 | 17.1 | 17.5 | 16.91 | 16.97 | -1.85% | 110,472 | 189,632,104 |
| 2025-03-19 | 16.75 | 17.78 | 16.71 | 17.29 | +2.67% | 162,527 | 280,215,402 |
| 2025-03-18 | 16.78 | 17.11 | 16.63 | 16.84 | +0.54% | 75,013 | 126,431,987 |
| 2025-03-17 | 16.82 | 17 | 16.71 | 16.75 | -0.59% | 64,266 | 108,034,796 |
| 2025-03-14 | 16.93 | 16.97 | 16.62 | 16.85 | +1.08% | 95,856 | 160,762,270 |
| 2025-03-13 | 16.4 | 17.13 | 16.26 | 16.67 | +1.65% | 145,234 | 243,989,046 |
| 2025-03-12 | 16.28 | 16.55 | 16.24 | 16.4 | +0.92% | 55,930 | 91,662,921 |
| 2025-03-11 | 15.9 | 16.26 | 15.81 | 16.25 | +0.93% | 44,985 | 72,529,413 |
| 2025-03-10 | 16.08 | 16.17 | 15.99 | 16.1 | +0.12% | 31,069 | 49,923,457 |
| 2025-03-07 | 16.25 | 16.29 | 15.97 | 16.08 | -1.53% | 49,812 | 80,365,660 |
| 2025-03-06 | 16.2 | 16.36 | 16.16 | 16.33 | +0.62% | 54,054 | 87,920,214 |
| 2025-03-05 | 16.3 | 16.32 | 16.03 | 16.23 | -0.61% | 38,159 | 61,555,123 |
| 2025-03-04 | 16.21 | 16.48 | 16.02 | 16.33 | +1.18% | 37,685 | 61,394,110 |
| 2025-03-03 | 16.18 | 16.35 | 16.11 | 16.14 | +0.37% | 37,793 | 61,397,490 |
| 2025-02-28 | 16.63 | 16.63 | 16.05 | 16.08 | -3.31% | 50,182 | 81,665,163 |
| 2025-02-27 | 16.6 | 16.73 | 16.34 | 16.63 | +0.18% | 58,212 | 96,239,852 |
| 2025-02-26 | 16.34 | 16.67 | 16.33 | 16.6 | +1.84% | 67,488 | 111,609,179 |
| 2025-02-25 | 16.25 | 16.44 | 16.21 | 16.3 | -0.85% | 35,996 | 58,759,306 |
| 2025-02-24 | 16.33 | 16.46 | 16.21 | 16.44 | +0.86% | 48,965 | 80,078,311 |
| 2025-02-21 | 16.3 | 16.37 | 16.01 | 16.3 | -0.37% | 53,632 | 86,991,157 |
| 2025-02-20 | 16.3 | 16.45 | 16.26 | 16.36 | -0.18% | 38,107 | 62,353,194 |
| 2025-02-19 | 16.15 | 16.42 | 16.12 | 16.39 | +1.55% | 45,678 | 74,307,268 |
| 2025-02-18 | 16.56 | 16.56 | 16.06 | 16.14 | -2.89% | 46,267 | 75,471,060 |
| 2025-02-17 | 16.5 | 16.7 | 16.46 | 16.62 | +0.36% | 41,833 | 69,361,692 |
| 2025-02-14 | 16.5 | 16.65 | 16.37 | 16.56 | 0% | 42,547 | 70,216,698 |
| 2025-02-13 | 16.92 | 16.92 | 16.56 | 16.56 | -2.13% | 65,604 | 109,442,416 |
| 2025-02-12 | 16.67 | 16.94 | 16.67 | 16.92 | +0.24% | 77,133 | 129,712,567 |
| 2025-02-11 | 16.48 | 17.4 | 16.32 | 16.88 | +2.3% | 151,423 | 256,932,409 |
| 2025-02-10 | 16.37 | 16.51 | 16.3 | 16.5 | +1.41% | 60,302 | 99,005,049 |
| 2025-02-07 | 16.2 | 16.44 | 16.1 | 16.27 | +0.43% | 62,068 | 100,996,763 |
| 2025-02-06 | 15.75 | 16.23 | 15.72 | 16.2 | +2.21% | 54,196 | 86,994,285 |
| 2025-02-05 | 15.85 | 16.32 | 15.64 | 15.85 | +1.73% | 54,431 | 86,903,049 |
| 2025-01-27 | 15.88 | 16.06 | 15.58 | 15.58 | -1.08% | 32,403 | 51,262,266 |
| 2025-01-24 | 15.6 | 15.78 | 15.52 | 15.75 | +0.96% | 32,849 | 51,544,867 |
| 2025-01-23 | 15.81 | 15.98 | 15.6 | 15.6 | -0.06% | 40,148 | 63,500,055 |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.61 | -2.13% | 34,011 | 53,323,684 |
| 2025-01-21 | 16.3 | 16.3 | 15.83 | 15.95 | -1.05% | 35,337 | 56,411,014 |
| 2025-01-20 | 16.05 | 16.17 | 15.88 | 16.12 | +1.26% | 44,216 | 71,133,019 |
| 2025-01-17 | 15.89 | 16.01 | 15.74 | 15.92 | +0.13% | 31,018 | 49,291,011 |
| 2025-01-16 | 15.9 | 16.13 | 15.75 | 15.9 | +0.82% | 40,285 | 64,244,383 |
| 2025-01-15 | 16 | 16.03 | 15.67 | 15.77 | -1.25% | 49,442 | 78,099,302 |
| 2025-01-14 | 15.43 | 15.97 | 15.31 | 15.97 | +4.31% | 62,611 | 98,192,292 |
| 2025-01-13 | 15.29 | 15.44 | 15.03 | 15.31 | -0.84% | 39,192 | 59,802,868 |
| 2025-01-10 | 15.81 | 15.94 | 15.44 | 15.44 | -2.53% | 32,383 | 50,677,944 |
| 2025-01-09 | 15.82 | 16 | 15.75 | 15.84 | -0.56% | 33,021 | 52,375,601 |
| 2025-01-08 | 15.96 | 16.05 | 15.46 | 15.93 | -0.44% | 44,607 | 70,426,328 |
| 2025-01-07 | 15.75 | 16.05 | 15.63 | 16 | +1.27% | 39,319 | 62,352,733 |
| 2025-01-06 | 15.76 | 15.89 | 15.43 | 15.8 | +0.19% | 42,122 | 66,248,098 |
| 2025-01-03 | 16.37 | 16.4 | 15.74 | 15.77 | -3.31% | 51,899 | 83,162,551 |
| 2025-01-02 | 16.51 | 16.87 | 16.17 | 16.31 | -1.27% | 56,404 | 93,481,930 |
| 2024-12-31 | 16.98 | 17.18 | 16.5 | 16.52 | -2.94% | 45,988 | 77,041,062 |
| 2024-12-30 | 17.1 | 17.15 | 16.83 | 17.02 | -0.7% | 32,824 | 55,731,617 |
| 2024-12-27 | 17.02 | 17.28 | 16.91 | 17.14 | +1% | 37,626 | 64,542,886 |
| 2024-12-26 | 16.92 | 17.1 | 16.87 | 16.97 | +0.3% | 38,564 | 65,528,969 |
| 2024-12-25 | 17.24 | 17.28 | 16.75 | 16.92 | -1.8% | 41,629 | 70,381,601 |
| 2024-12-24 | 17.15 | 17.29 | 16.7 | 17.23 | +1% | 47,982 | 82,120,278 |
| 2024-12-23 | 17.67 | 17.68 | 16.99 | 17.06 | -3.45% | 60,407 | 104,006,448 |
| 2024-12-20 | 17.86 | 17.96 | 17.6 | 17.67 | -1.12% | 47,713 | 84,802,065 |
| 2024-12-19 | 17.92 | 18.05 | 17.61 | 17.87 | -1% | 46,004 | 81,854,292 |
| 2024-12-18 | 17.72 | 18.13 | 17.6 | 18.05 | +1.8% | 54,012 | 96,742,621 |
| 2024-12-17 | 18.2 | 18.27 | 17.66 | 17.73 | -2.96% | 68,018 | 121,570,341 |
| 2024-12-16 | 18.33 | 18.55 | 18.11 | 18.27 | +0.11% | 67,148 | 123,166,689 |
| 2024-12-13 | 18.65 | 18.65 | 18.25 | 18.25 | -2.09% | 76,997 | 141,614,997 |
| 2024-12-12 | 18.48 | 18.73 | 18.4 | 18.64 | +0.54% | 80,354 | 149,467,073 |
| 2024-12-11 | 18.23 | 18.75 | 18.23 | 18.54 | +0.87% | 78,497 | 145,786,774 |
| 2024-12-10 | 18.7 | 18.99 | 18.32 | 18.38 | +0.93% | 107,574 | 201,023,978 |
| 2024-12-09 | 18.63 | 18.87 | 18.15 | 18.21 | -2.31% | 91,135 | 168,148,696 |
| 2024-12-06 | 18.73 | 18.79 | 18.43 | 18.64 | -0.48% | 82,756 | 154,147,753 |
| 2024-12-05 | 18.63 | 18.79 | 18.42 | 18.73 | +0.48% | 83,491 | 156,034,919 |
| 2024-12-04 | 18.9 | 19.06 | 18.4 | 18.64 | -2.25% | 126,618 | 236,887,932 |
| 2024-12-03 | 19.15 | 19.26 | 18.82 | 19.07 | -1.09% | 153,038 | 291,362,724 |
| 2024-12-02 | 18.59 | 19.99 | 18.4 | 19.28 | +3.94% | 263,160 | 501,300,478 |
| 2024-11-29 | 18.39 | 18.67 | 17.83 | 18.55 | -2.57% | 269,272 | 491,882,565 |
| 2024-11-28 | 18 | 19.27 | 17.88 | 19.04 | +8.68% | 388,570 | 734,537,772 |
| 2024-11-27 | 17.14 | 17.53 | 16.69 | 17.52 | +1.62% | 78,250 | 133,547,816 |
| 2024-11-26 | 17.43 | 17.63 | 17.23 | 17.24 | -1.82% | 48,347 | 84,065,754 |
| 2024-11-25 | 17.43 | 17.65 | 17.16 | 17.56 | +0.46% | 66,439 | 115,622,977 |
| 2024-11-22 | 18.1 | 18.22 | 17.43 | 17.48 | -4.06% | 80,647 | 144,287,496 |
| 2024-11-21 | 18.14 | 18.48 | 17.95 | 18.22 | +0.33% | 75,867 | 138,067,621 |
| 2024-11-20 | 18.01 | 18.19 | 17.86 | 18.16 | +0.5% | 84,455 | 152,454,784 |
| 2024-11-19 | 17.6 | 18.07 | 17.44 | 18.07 | +1.57% | 97,519 | 173,011,607 |
| 2024-11-18 | 18 | 18.88 | 17.6 | 17.79 | +0.91% | 136,090 | 247,206,094 |
| 2024-11-15 | 18.29 | 18.41 | 17.6 | 17.63 | -3.66% | 122,123 | 219,728,346 |
| 2024-11-14 | 18.84 | 19.12 | 18.26 | 18.3 | -2.87% | 119,005 | 222,061,609 |
| 2024-11-13 | 19.18 | 19.36 | 18.37 | 18.84 | -1.77% | 163,824 | 307,596,279 |
| 2024-11-12 | 18.59 | 19.48 | 18.58 | 19.18 | +3.23% | 281,194 | 536,150,977 |
| 2024-11-11 | 18.36 | 18.58 | 18.12 | 18.58 | +1.59% | 129,824 | 238,446,186 |
| 2024-11-08 | 18.66 | 18.79 | 18.21 | 18.29 | -0.87% | 157,557 | 290,641,980 |
| 2024-11-07 | 18.07 | 18.5 | 17.95 | 18.45 | +0.22% | 168,562 | 309,047,098 |
| 2024-11-06 | 18.34 | 18.8 | 18.18 | 18.41 | +0.6% | 192,869 | 355,822,630 |
| 2024-11-05 | 18.15 | 18.48 | 18 | 18.3 | +0.88% | 179,155 | 327,305,254 |
| 2024-11-04 | 18.16 | 18.44 | 17.93 | 18.14 | -0.17% | 150,857 | 273,574,657 |
| 2024-11-01 | 19.39 | 20.02 | 18.16 | 18.17 | -9.42% | 313,503 | 590,357,086 |
| 2024-10-31 | 18.91 | 21 | 18.91 | 20.06 | +4.86% | 410,439 | 832,560,914 |
| 2024-10-30 | 19.39 | 19.97 | 18.91 | 19.13 | -3.48% | 332,200 | 641,049,931 |
| 2024-10-29 | 21.79 | 21.79 | 19.37 | 19.82 | +0.05% | 675,072 | 1,398,233,223 |
| 2024-10-28 | 19.81 | 19.81 | 19.53 | 19.81 | +9.99% | 128,165 | 253,732,904 |
| 2024-10-25 | 17.25 | 18.01 | 17.05 | 18.01 | +10.02% | 168,498 | 298,871,633 |
| 2024-10-24 | 16.5 | 16.64 | 16.29 | 16.37 | -1.74% | 84,818 | 139,463,924 |
| 2024-10-23 | 16.57 | 17.23 | 16.49 | 16.66 | +0.97% | 135,283 | 227,512,590 |
| 2024-10-22 | 16.6 | 16.71 | 16.34 | 16.5 | -0.12% | 96,149 | 158,421,704 |
| 2024-10-21 | 16 | 17.02 | 15.82 | 16.52 | +4.1% | 180,477 | 297,893,017 |
| 2024-10-18 | 15.63 | 16.17 | 15.46 | 15.87 | +1.54% | 104,982 | 166,174,451 |
| 2024-10-17 | 15.75 | 16.17 | 15.6 | 15.63 | +0.45% | 84,923 | 134,769,690 |
| 2024-10-16 | 15.5 | 15.75 | 15.39 | 15.56 | +0.19% | 59,023 | 91,928,751 |
| 2024-10-15 | 15.66 | 15.96 | 15.5 | 15.53 | -2.14% | 68,194 | 107,137,761 |
| 2024-10-14 | 15.55 | 15.9 | 15.43 | 15.87 | +2.59% | 82,146 | 128,952,910 |
| 2024-10-11 | 15.95 | 16.1 | 15.3 | 15.47 | -2.7% | 80,482 | 126,184,927 |
| 2024-10-10 | 15.82 | 16.29 | 15.5 | 15.9 | +0.51% | 97,303 | 155,456,457 |
| 2024-10-09 | 17.25 | 17.25 | 15.82 | 15.82 | -10.01% | 149,591 | 244,841,155 |
| 2024-10-08 | 18.55 | 18.55 | 16.7 | 17.58 | +4.27% | 242,251 | 426,566,041 |
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：