股票概览
16.29
-0.12%
-0.02
16.35
开盘价
16.67
最高价
16.14
最低价
223,307
成交量
数据更新至: 2025-03-25
技术指标
16.83
MA5 (5日均线)
17.30
MA10 (10日均线)
18.00
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 | 16.35 | 16.67 | 16.14 | 16.29 | -0.12% | 223,307 | 366,686,460 |
| 2025-03-24 | 16.62 | 16.77 | 15.84 | 16.31 | -1.87% | 379,751 | 617,389,254 |
| 2025-03-21 | 17.13 | 17.19 | 16.62 | 16.62 | -3.93% | 433,747 | 730,189,242 |
| 2025-03-20 | 17.44 | 17.79 | 17.24 | 17.3 | -1.87% | 348,377 | 609,076,108 |
| 2025-03-19 | 17.76 | 17.93 | 17.38 | 17.63 | -0.73% | 367,097 | 645,658,782 |
| 2025-03-18 | 17.96 | 18.11 | 17.6 | 17.76 | -1.06% | 425,902 | 759,104,719 |
| 2025-03-17 | 17.34 | 18.3 | 17.34 | 17.95 | +3.34% | 616,595 | 1,102,241,707 |
| 2025-03-14 | 17.22 | 17.51 | 16.88 | 17.37 | +1.05% | 532,730 | 917,800,040 |
| 2025-03-13 | 18.71 | 18.89 | 17.1 | 17.19 | -7.68% | 945,566 | 1,670,190,400 |
| 2025-03-12 | 19.31 | 19.33 | 18.58 | 18.62 | -3.57% | 763,861 | 1,440,722,453 |
| 2025-03-11 | 19 | 19.66 | 18.56 | 19.31 | -0.57% | 1,039,709 | 1,974,016,863 |
| 2025-03-10 | 19.77 | 20.8 | 19.19 | 19.42 | -3.33% | 1,151,922 | 2,275,979,827 |
| 2025-03-07 | 19.65 | 21.1 | 19.65 | 20.09 | +4.74% | 1,818,167 | 3,701,731,061 |
| 2025-03-06 | 18.05 | 19.62 | 18.05 | 19.18 | +7.51% | 1,534,582 | 2,932,048,601 |
| 2025-03-05 | 18.25 | 18.62 | 17.5 | 17.84 | -1.98% | 740,855 | 1,333,912,490 |
| 2025-03-04 | 18.35 | 18.88 | 18.02 | 18.2 | -3.7% | 884,294 | 1,628,030,836 |
| 2025-03-03 | 17.9 | 19.75 | 17.7 | 18.9 | +5% | 1,261,058 | 2,350,323,040 |
| 2025-02-28 | 17.88 | 18.58 | 16.96 | 18 | -0.5% | 1,051,869 | 1,873,893,786 |
| 2025-02-27 | 18.2 | 18.38 | 17.65 | 18.09 | +0.39% | 1,010,139 | 1,823,198,102 |
| 2025-02-26 | 18.47 | 18.59 | 17.71 | 18.02 | -2.91% | 1,484,621 | 2,688,056,871 |
| 2025-02-25 | 16.5 | 18.56 | 16.38 | 18.56 | +10.02% | 1,853,545 | 3,347,399,359 |
| 2025-02-24 | 16.62 | 17.49 | 16.52 | 16.87 | +1.63% | 1,029,661 | 1,753,917,733 |
| 2025-02-21 | 16.46 | 16.8 | 16.17 | 16.6 | -0.36% | 682,876 | 1,125,002,907 |
| 2025-02-20 | 15.8 | 16.84 | 15.8 | 16.66 | +4.85% | 761,657 | 1,254,359,557 |
| 2025-02-19 | 15.56 | 15.91 | 15.52 | 15.89 | +2.52% | 356,495 | 563,541,597 |
| 2025-02-18 | 16.1 | 16.2 | 15.44 | 15.5 | -4.62% | 517,527 | 818,918,258 |
| 2025-02-17 | 16.12 | 16.91 | 16.06 | 16.25 | -3.1% | 768,824 | 1,261,411,292 |
| 2025-02-14 | 15.96 | 17.47 | 15.65 | 16.77 | +3.9% | 986,637 | 1,617,821,142 |
| 2025-02-13 | 16.8 | 16.9 | 16.14 | 16.14 | -2.06% | 793,287 | 1,305,605,124 |
| 2025-02-12 | 16.06 | 16.59 | 15.9 | 16.48 | +1.85% | 779,167 | 1,277,976,508 |
| 2025-02-11 | 15.99 | 16.88 | 15.6 | 16.18 | +0.12% | 836,754 | 1,349,667,730 |
| 2025-02-10 | 15.8 | 16.61 | 15.71 | 16.16 | +1.64% | 830,676 | 1,354,937,361 |
| 2025-02-07 | 15.1 | 16.28 | 15.05 | 15.9 | +4.47% | 933,367 | 1,475,245,247 |
| 2025-02-06 | 14.23 | 15.3 | 14.06 | 15.22 | +6.96% | 693,290 | 1,034,718,542 |
| 2025-02-05 | 13.79 | 14.55 | 13.69 | 14.23 | +4.71% | 408,893 | 577,596,981 |
| 2025-01-27 | 14.15 | 14.19 | 13.59 | 13.59 | -3.07% | 211,319 | 292,350,646 |
| 2025-01-24 | 13.87 | 14.11 | 13.84 | 14.02 | +0.43% | 276,743 | 387,314,826 |
| 2025-01-23 | 14.08 | 14.76 | 13.95 | 13.96 | +0.07% | 497,917 | 716,714,223 |
| 2025-01-22 | 14 | 14.13 | 13.83 | 13.95 | -1.13% | 238,532 | 333,054,342 |
| 2025-01-21 | 14.13 | 14.21 | 13.82 | 14.11 | +0.36% | 285,044 | 399,747,619 |
| 2025-01-20 | 14.14 | 14.23 | 14 | 14.06 | +0.86% | 257,410 | 363,104,150 |
| 2025-01-17 | 13.86 | 14.07 | 13.76 | 13.94 | -0.36% | 259,784 | 362,048,644 |
| 2025-01-16 | 13.99 | 14.32 | 13.81 | 13.99 | -0.14% | 376,399 | 528,804,389 |
| 2025-01-15 | 13.88 | 14.19 | 13.78 | 14.01 | +0.43% | 460,537 | 643,131,414 |
| 2025-01-14 | 13.18 | 14.1 | 13.04 | 13.95 | +6.81% | 568,357 | 778,472,989 |
| 2025-01-13 | 12.76 | 13.21 | 12.56 | 13.06 | +0.38% | 258,869 | 335,101,710 |
| 2025-01-10 | 13.33 | 13.6 | 13.01 | 13.01 | -2.77% | 359,001 | 478,735,255 |
| 2025-01-09 | 13.11 | 13.61 | 13.11 | 13.38 | +1.36% | 394,207 | 526,986,843 |
| 2025-01-08 | 12.95 | 13.37 | 12.6 | 13.2 | +0.69% | 451,598 | 588,701,458 |
| 2025-01-07 | 13.1 | 13.18 | 12.8 | 13.11 | +2.58% | 341,409 | 442,382,687 |
| 2025-01-06 | 12.9 | 13.09 | 12.54 | 12.78 | -0.54% | 356,764 | 457,388,319 |
| 2025-01-03 | 13.57 | 13.64 | 12.84 | 12.85 | -5.38% | 448,057 | 589,733,346 |
| 2025-01-02 | 14.14 | 14.25 | 13.41 | 13.58 | -5.1% | 519,871 | 716,937,085 |
| 2024-12-31 | 15.05 | 15.24 | 14.23 | 14.31 | -5.54% | 495,502 | 724,844,734 |
| 2024-12-30 | 15.52 | 15.61 | 15.03 | 15.15 | -0.98% | 393,657 | 601,833,276 |
| 2024-12-27 | 15.62 | 15.84 | 15.21 | 15.3 | -1.03% | 593,661 | 922,835,851 |
| 2024-12-26 | 15.21 | 15.64 | 15.06 | 15.46 | +0.65% | 660,247 | 1,020,111,096 |
| 2024-12-25 | 14.72 | 15.86 | 14.41 | 15.36 | +3.23% | 874,523 | 1,326,256,759 |
| 2024-12-24 | 15.05 | 15.31 | 14.68 | 14.88 | +1.92% | 479,073 | 717,183,312 |
| 2024-12-23 | 15.29 | 15.49 | 14.56 | 14.6 | -4.45% | 530,567 | 793,011,937 |
| 2024-12-20 | 15.16 | 15.49 | 15.11 | 15.28 | +1.39% | 512,514 | 786,149,447 |
| 2024-12-19 | 15.01 | 15.33 | 14.94 | 15.07 | -1.89% | 587,771 | 887,203,503 |
| 2024-12-18 | 15.6 | 15.88 | 15.28 | 15.36 | -4.42% | 808,823 | 1,253,781,386 |
| 2024-12-17 | 17.3 | 17.3 | 16.07 | 16.07 | -9.97% | 1,306,280 | 2,165,379,558 |
| 2024-12-16 | 16.42 | 18.27 | 16.08 | 17.85 | +7.47% | 1,954,681 | 3,464,095,542 |
| 2024-12-13 | 17.02 | 17.35 | 16.58 | 16.61 | -5.14% | 1,008,837 | 1,709,076,252 |
| 2024-12-12 | 16.85 | 18.37 | 16.32 | 17.51 | +3.67% | 1,623,758 | 2,779,677,803 |
| 2024-12-11 | 16.07 | 16.98 | 15.9 | 16.89 | +4.13% | 1,374,291 | 2,288,998,743 |
| 2024-12-10 | 16 | 16.54 | 15.76 | 16.22 | +3.97% | 1,217,476 | 1,967,791,704 |
| 2024-12-09 | 15.92 | 16 | 15.47 | 15.6 | -2.44% | 594,120 | 933,528,594 |
| 2024-12-06 | 16.17 | 16.25 | 15.69 | 15.99 | -1.11% | 786,666 | 1,255,356,892 |
| 2024-12-05 | 15.76 | 16.23 | 15.7 | 16.17 | +1.63% | 761,932 | 1,223,782,543 |
| 2024-12-04 | 16.31 | 16.38 | 15.86 | 15.91 | -4.04% | 1,050,727 | 1,684,430,538 |
| 2024-12-03 | 16.4 | 17.13 | 16.19 | 16.58 | +0.18% | 1,358,592 | 2,256,477,169 |
| 2024-12-02 | 16.47 | 17 | 16.4 | 16.55 | +0.49% | 1,501,229 | 2,495,697,921 |
| 2024-11-29 | 17.05 | 17.45 | 16.07 | 16.47 | -7.11% | 1,876,446 | 3,111,874,802 |
| 2024-11-28 | 17.88 | 19.53 | 17.69 | 17.73 | -4.32% | 1,994,505 | 3,707,241,975 |
| 2024-11-27 | 17.36 | 20.88 | 17.36 | 18.53 | -3.94% | 2,164,187 | 3,874,094,659 |
| 2024-11-26 | 19.6 | 20.23 | 19.29 | 19.29 | -9.99% | 1,234,566 | 2,416,350,530 |
| 2024-11-25 | 18.66 | 21.43 | 17.53 | 21.43 | +10.01% | 2,687,102 | 5,167,119,530 |
| 2024-11-22 | 18.2 | 19.48 | 17.09 | 19.48 | +9.99% | 3,054,979 | 5,730,450,151 |
| 2024-11-21 | 17.71 | 17.71 | 17.4 | 17.71 | +10% | 398,340 | 704,767,479 |
| 2024-11-20 | 16.1 | 16.1 | 15.67 | 16.1 | +9.97% | 1,439,254 | 2,312,699,298 |
| 2024-11-19 | 14.64 | 14.64 | 14.64 | 14.64 | +9.99% | 259,011 | 379,191,723 |
| 2024-11-18 | 12.09 | 13.31 | 11.5 | 13.31 | +10% | 510,716 | 628,078,827 |
| 2024-11-15 | 12.66 | 12.79 | 12.09 | 12.1 | -4.57% | 393,785 | 490,158,282 |
| 2024-11-14 | 13.26 | 13.28 | 12.64 | 12.68 | -5.44% | 445,731 | 576,653,913 |
| 2024-11-13 | 13.6 | 13.86 | 13.13 | 13.41 | -2.26% | 492,131 | 660,050,548 |
| 2024-11-12 | 14.22 | 14.25 | 13.51 | 13.72 | -4.39% | 708,145 | 978,082,935 |
| 2024-11-11 | 13.8 | 14.36 | 13.41 | 14.35 | +3.39% | 1,064,354 | 1,488,279,676 |
| 2024-11-08 | 13 | 14.34 | 12.94 | 13.88 | +6.44% | 1,227,417 | 1,695,934,556 |
| 2024-11-07 | 12.9 | 13.24 | 12.7 | 13.04 | -2.25% | 666,818 | 862,377,391 |
| 2024-11-06 | 13.86 | 14.08 | 13.22 | 13.34 | +1.91% | 908,736 | 1,236,749,426 |
| 2024-11-05 | 12.65 | 13.21 | 12.6 | 13.09 | +3.56% | 638,055 | 829,475,495 |
| 2024-11-04 | 11.87 | 12.92 | 11.87 | 12.64 | -2.17% | 619,863 | 777,393,942 |
| 2024-11-01 | 13.9 | 13.9 | 12.92 | 12.92 | -9.97% | 952,327 | 1,263,039,951 |
| 2024-10-31 | 14.04 | 14.96 | 13.9 | 14.35 | +5.51% | 1,885,460 | 2,717,218,596 |
| 2024-10-30 | 12.14 | 13.6 | 12.08 | 13.6 | +10.03% | 1,246,617 | 1,626,798,109 |
| 2024-10-29 | 13.11 | 13.15 | 12.33 | 12.36 | -5.65% | 868,414 | 1,097,174,047 |
| 2024-10-28 | 12.69 | 13.21 | 12.44 | 13.1 | +5.31% | 986,087 | 1,273,573,888 |
| 2024-10-25 | 11.95 | 12.67 | 11.93 | 12.44 | +4.1% | 788,143 | 974,908,154 |
| 2024-10-24 | 12.3 | 12.36 | 11.86 | 11.95 | -3.08% | 552,142 | 663,555,717 |
| 2024-10-23 | 12 | 12.88 | 11.72 | 12.33 | +0.08% | 978,261 | 1,205,372,330 |
| 2024-10-22 | 13.1 | 13.35 | 12.3 | 12.32 | -3.14% | 1,310,450 | 1,659,895,595 |
| 2024-10-21 | 11.82 | 12.86 | 11.78 | 12.72 | +7.61% | 1,220,420 | 1,511,787,892 |
| 2024-10-18 | 11.36 | 12.3 | 11.21 | 11.82 | -0.59% | 1,371,455 | 1,601,379,367 |
| 2024-10-17 | 11.8 | 12.58 | 11.19 | 11.89 | +3.57% | 1,815,713 | 2,170,341,357 |
| 2024-10-16 | 10.3 | 11.48 | 10.21 | 11.48 | +9.96% | 1,052,080 | 1,168,212,938 |
| 2024-10-15 | 10.2 | 10.87 | 10.02 | 10.44 | +3.16% | 1,020,976 | 1,062,448,001 |
| 2024-10-14 | 9.4 | 10.12 | 9.32 | 10.12 | +10% | 530,866 | 519,490,231 |
| 2024-10-11 | 9.89 | 9.89 | 9.07 | 9.2 | -6.6% | 310,503 | 291,311,879 |
| 2024-10-10 | 10.05 | 10.29 | 9.58 | 9.85 | -1.99% | 418,095 | 416,527,911 |
| 2024-10-09 | 10.74 | 10.74 | 10.05 | 10.05 | -10.03% | 529,842 | 547,992,940 |
| 2024-10-08 | 11.39 | 11.4 | 10.44 | 11.17 | +7.82% | 702,735 | 773,894,753 |
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：