股票概览
16.61
+0.18%
+0.03
16.58
开盘价
16.65
最高价
16.45
最低价
56,358
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.69
MA10 (10日均线)
16.59
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 | 16.58 | 16.65 | 16.45 | 16.61 | +0.18% | 56,358 | 93,259,278 |
| 2025-03-24 | 16.49 | 16.65 | 16.43 | 16.58 | +0.42% | 89,330 | 147,722,974 |
| 2025-03-21 | 16.84 | 16.89 | 16.47 | 16.51 | -1.2% | 116,335 | 194,229,950 |
| 2025-03-20 | 16.84 | 16.86 | 16.68 | 16.71 | -0.89% | 73,612 | 123,431,073 |
| 2025-03-19 | 16.86 | 16.92 | 16.78 | 16.86 | -0.06% | 73,472 | 123,762,844 |
| 2025-03-18 | 16.94 | 16.97 | 16.85 | 16.87 | +0.12% | 66,672 | 112,632,055 |
| 2025-03-17 | 17.03 | 17.04 | 16.84 | 16.85 | -0.71% | 105,256 | 177,950,361 |
| 2025-03-14 | 16.48 | 16.98 | 16.47 | 16.97 | +2.91% | 195,086 | 327,967,986 |
| 2025-03-13 | 16.48 | 16.63 | 16.36 | 16.49 | +0.06% | 94,824 | 156,286,242 |
| 2025-03-12 | 16.48 | 16.64 | 16.38 | 16.48 | +0.24% | 101,301 | 167,080,349 |
| 2025-03-11 | 16.29 | 16.44 | 16.23 | 16.44 | +0.12% | 70,256 | 114,773,342 |
| 2025-03-10 | 16.48 | 16.52 | 16.34 | 16.42 | -0.42% | 63,004 | 103,376,282 |
| 2025-03-07 | 16.62 | 16.63 | 16.42 | 16.49 | -0.96% | 78,197 | 129,028,626 |
| 2025-03-06 | 16.45 | 16.67 | 16.4 | 16.65 | +1.65% | 115,554 | 191,504,994 |
| 2025-03-05 | 16.39 | 16.4 | 16.19 | 16.38 | 0% | 72,087 | 117,526,069 |
| 2025-03-04 | 16.26 | 16.47 | 16.26 | 16.38 | +0.12% | 68,078 | 111,483,412 |
| 2025-03-03 | 16.32 | 16.49 | 16.29 | 16.36 | +0.43% | 90,436 | 148,348,385 |
| 2025-02-28 | 16.55 | 16.71 | 16.21 | 16.29 | -1.99% | 113,781 | 186,997,354 |
| 2025-02-27 | 16.66 | 16.79 | 16.41 | 16.62 | -0.72% | 111,453 | 184,736,071 |
| 2025-02-26 | 16.5 | 16.74 | 16.46 | 16.74 | +1.89% | 108,043 | 178,937,258 |
| 2025-02-25 | 16.59 | 16.59 | 16.42 | 16.43 | -1.73% | 99,430 | 164,126,088 |
| 2025-02-24 | 16.8 | 16.91 | 16.66 | 16.72 | -0.42% | 113,274 | 190,055,587 |
| 2025-02-21 | 16.62 | 16.86 | 16.48 | 16.79 | +1.14% | 123,499 | 206,151,807 |
| 2025-02-20 | 16.68 | 16.75 | 16.57 | 16.6 | -0.54% | 79,338 | 132,024,548 |
| 2025-02-19 | 16.58 | 16.81 | 16.54 | 16.69 | +0.48% | 91,066 | 151,781,791 |
| 2025-02-18 | 16.97 | 16.98 | 16.55 | 16.61 | -2.12% | 103,983 | 174,494,379 |
| 2025-02-17 | 17.16 | 17.17 | 16.88 | 16.97 | -0.59% | 101,822 | 173,116,863 |
| 2025-02-14 | 17.05 | 17.12 | 16.93 | 17.07 | -0.12% | 90,840 | 154,627,881 |
| 2025-02-13 | 17.33 | 17.37 | 17.06 | 17.09 | -1.33% | 122,255 | 209,712,108 |
| 2025-02-12 | 17.15 | 17.33 | 16.98 | 17.32 | +0.81% | 158,995 | 273,125,393 |
| 2025-02-11 | 17.06 | 17.35 | 17.01 | 17.18 | +1.54% | 166,386 | 285,546,821 |
| 2025-02-10 | 16.98 | 17.13 | 16.86 | 16.92 | 0% | 93,454 | 158,572,231 |
| 2025-02-07 | 16.66 | 17.13 | 16.64 | 16.92 | +1.38% | 143,633 | 243,088,719 |
| 2025-02-06 | 16.52 | 16.71 | 16.41 | 16.69 | +1.34% | 102,683 | 170,332,924 |
| 2025-02-05 | 16.7 | 16.73 | 16.44 | 16.47 | -0.96% | 117,581 | 194,634,220 |
| 2025-01-27 | 16.65 | 16.8 | 16.51 | 16.63 | +0.79% | 127,427 | 212,284,436 |
| 2025-01-24 | 16.38 | 16.62 | 16.36 | 16.5 | +0.49% | 103,141 | 170,321,144 |
| 2025-01-23 | 16.49 | 16.82 | 16.39 | 16.42 | +0.86% | 123,962 | 205,755,609 |
| 2025-01-22 | 16.4 | 16.42 | 16.17 | 16.28 | -0.73% | 71,367 | 116,096,233 |
| 2025-01-21 | 16.58 | 16.63 | 16.31 | 16.4 | -0.43% | 57,435 | 94,282,466 |
| 2025-01-20 | 16.57 | 16.68 | 16.42 | 16.47 | +0.18% | 72,445 | 119,865,651 |
| 2025-01-17 | 16.3 | 16.5 | 16.24 | 16.44 | +0.49% | 59,483 | 97,592,843 |
| 2025-01-16 | 16.4 | 16.68 | 16.3 | 16.36 | 0% | 89,071 | 146,626,418 |
| 2025-01-15 | 16.39 | 16.45 | 16.28 | 16.36 | -0.67% | 71,389 | 116,750,224 |
| 2025-01-14 | 15.91 | 16.48 | 15.9 | 16.47 | +3.72% | 125,018 | 202,750,812 |
| 2025-01-13 | 15.73 | 15.95 | 15.72 | 15.88 | 0% | 69,866 | 110,747,665 |
| 2025-01-10 | 16.11 | 16.23 | 15.88 | 15.88 | -1.61% | 91,319 | 146,417,746 |
| 2025-01-09 | 16.31 | 16.39 | 16.11 | 16.14 | -1.1% | 89,796 | 145,853,534 |
| 2025-01-08 | 16.52 | 16.52 | 16.02 | 16.32 | -0.91% | 110,774 | 180,089,805 |
| 2025-01-07 | 16.54 | 16.63 | 16.26 | 16.47 | -0.66% | 90,907 | 149,446,559 |
| 2025-01-06 | 16.35 | 16.63 | 16.3 | 16.58 | +1.41% | 115,094 | 189,739,470 |
| 2025-01-03 | 16.64 | 16.75 | 16.27 | 16.35 | -1.45% | 115,481 | 190,606,509 |
| 2025-01-02 | 17.27 | 17.39 | 16.45 | 16.59 | -3.94% | 174,485 | 294,509,410 |
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：