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 |
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：