股票概览
16.38
-0.43%
-0.07
16.4
开盘价
16.62
最高价
16.1
最低价
266,064
成交量
数据更新至: 2025-03-25
技术指标
15.54
MA5 (5日均线)
15.04
MA10 (10日均线)
14.42
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 | 16.4 | 16.62 | 16.1 | 16.38 | -0.43% | 266,064 | 434,743,921 |
| 2025-03-24 | 15.41 | 16.5 | 15.25 | 16.45 | +6.4% | 592,849 | 949,994,708 |
| 2025-03-21 | 14.71 | 15.65 | 14.71 | 15.46 | +5.03% | 419,294 | 641,379,923 |
| 2025-03-20 | 14.81 | 15.05 | 14.7 | 14.72 | +0.2% | 103,545 | 153,672,311 |
| 2025-03-19 | 14.74 | 14.76 | 14.59 | 14.69 | -0.34% | 76,341 | 111,824,445 |
| 2025-03-18 | 14.48 | 15.02 | 14.37 | 14.74 | +2.08% | 204,752 | 302,246,765 |
| 2025-03-17 | 14.62 | 14.68 | 14.41 | 14.44 | -1.57% | 132,661 | 192,434,629 |
| 2025-03-14 | 14.84 | 14.87 | 14.56 | 14.67 | +1.17% | 188,035 | 276,780,480 |
| 2025-03-13 | 14.38 | 14.5 | 14.24 | 14.5 | +1.12% | 130,823 | 187,871,838 |
| 2025-03-12 | 14.3 | 14.45 | 14.26 | 14.34 | +0.28% | 105,349 | 151,307,747 |
| 2025-03-11 | 13.97 | 14.3 | 13.91 | 14.3 | +1.42% | 158,116 | 224,238,867 |
| 2025-03-10 | 14.03 | 14.17 | 13.94 | 14.1 | +1.29% | 120,112 | 168,870,238 |
| 2025-03-07 | 13.74 | 14.01 | 13.71 | 13.92 | +1.31% | 143,889 | 200,355,371 |
| 2025-03-06 | 13.76 | 13.87 | 13.66 | 13.74 | +1.25% | 115,736 | 159,269,439 |
| 2025-03-05 | 13.6 | 13.62 | 13.43 | 13.57 | -0.07% | 63,435 | 85,738,739 |
| 2025-03-04 | 13.53 | 13.67 | 13.5 | 13.58 | 0% | 50,065 | 68,018,046 |
| 2025-03-03 | 13.52 | 13.76 | 13.52 | 13.58 | +0.44% | 81,542 | 111,255,103 |
| 2025-02-28 | 13.71 | 13.74 | 13.49 | 13.52 | -1.46% | 86,199 | 117,158,604 |
| 2025-02-27 | 14.04 | 14.04 | 13.6 | 13.72 | -1.93% | 115,328 | 158,451,205 |
| 2025-02-26 | 13.6 | 14 | 13.6 | 13.99 | +3.4% | 144,412 | 199,960,842 |
| 2025-02-25 | 13.61 | 13.67 | 13.49 | 13.53 | -1.02% | 63,185 | 85,872,031 |
| 2025-02-24 | 13.71 | 13.84 | 13.65 | 13.67 | -0.51% | 99,305 | 136,224,331 |
| 2025-02-21 | 13.79 | 13.94 | 13.64 | 13.74 | +0.29% | 110,052 | 151,415,224 |
| 2025-02-20 | 13.73 | 13.75 | 13.52 | 13.7 | -0.22% | 85,191 | 116,302,214 |
| 2025-02-19 | 13.73 | 13.79 | 13.65 | 13.73 | -0.07% | 85,832 | 117,661,165 |
| 2025-02-18 | 13.93 | 13.96 | 13.7 | 13.74 | -1.29% | 85,834 | 118,616,736 |
| 2025-02-17 | 14.29 | 14.29 | 13.87 | 13.92 | -2.59% | 117,963 | 165,089,608 |
| 2025-02-14 | 14.2 | 14.35 | 14.15 | 14.29 | +0.49% | 57,755 | 82,283,933 |
| 2025-02-13 | 14.32 | 14.42 | 14.2 | 14.22 | -0.63% | 55,614 | 79,390,477 |
| 2025-02-12 | 14.48 | 14.51 | 14.19 | 14.31 | -1.11% | 67,916 | 97,260,407 |
| 2025-02-11 | 14.43 | 14.51 | 14.35 | 14.47 | +0.42% | 59,992 | 86,540,607 |
| 2025-02-10 | 14.45 | 14.55 | 14.32 | 14.41 | +1.12% | 90,634 | 130,669,734 |
| 2025-02-07 | 14.1 | 14.28 | 14.07 | 14.25 | +1.06% | 105,346 | 149,940,098 |
| 2025-02-06 | 14.06 | 14.11 | 13.9 | 14.1 | +0.86% | 61,751 | 86,460,607 |
| 2025-02-05 | 14.24 | 14.29 | 13.93 | 13.98 | -1.34% | 60,212 | 84,724,371 |
| 2025-01-27 | 14.11 | 14.4 | 14.09 | 14.17 | +0.57% | 77,300 | 110,140,668 |
| 2025-01-24 | 13.77 | 14.13 | 13.71 | 14.09 | +2.55% | 79,388 | 110,892,885 |
| 2025-01-23 | 13.85 | 13.99 | 13.74 | 13.74 | -0.15% | 49,426 | 68,452,713 |
| 2025-01-22 | 13.83 | 13.92 | 13.67 | 13.76 | -1.08% | 55,005 | 75,631,798 |
| 2025-01-21 | 14 | 14.02 | 13.8 | 13.91 | -0.07% | 33,844 | 47,013,976 |
| 2025-01-20 | 14.02 | 14.03 | 13.88 | 13.92 | -0.43% | 44,408 | 61,972,657 |
| 2025-01-17 | 13.88 | 14.01 | 13.85 | 13.98 | +0.22% | 45,000 | 62,730,620 |
| 2025-01-16 | 13.85 | 14 | 13.79 | 13.95 | +1.6% | 80,472 | 111,905,043 |
| 2025-01-15 | 13.83 | 13.87 | 13.69 | 13.73 | -0.72% | 51,549 | 70,848,497 |
| 2025-01-14 | 13.63 | 13.89 | 13.56 | 13.83 | +1.39% | 83,914 | 115,413,808 |
| 2025-01-13 | 13.35 | 13.64 | 13.23 | 13.64 | +1.26% | 50,424 | 68,215,119 |
| 2025-01-10 | 13.55 | 13.77 | 13.47 | 13.47 | -0.44% | 40,859 | 55,486,447 |
| 2025-01-09 | 13.46 | 13.64 | 13.31 | 13.53 | +0.52% | 67,186 | 90,706,276 |
| 2025-01-08 | 13.7 | 13.74 | 13.29 | 13.46 | -2.11% | 84,640 | 113,840,994 |
| 2025-01-07 | 13.62 | 13.82 | 13.54 | 13.75 | +0.81% | 53,452 | 73,166,441 |
| 2025-01-06 | 13.71 | 13.91 | 13.57 | 13.64 | -0.66% | 71,873 | 98,671,107 |
| 2025-01-03 | 13.77 | 14.13 | 13.67 | 13.73 | -0.15% | 96,151 | 133,397,968 |
| 2025-01-02 | 13.91 | 14.05 | 13.69 | 13.75 | -1.08% | 74,933 | 103,912,792 |
| 2024-12-31 | 14.19 | 14.22 | 13.9 | 13.9 | -2.11% | 71,700 | 100,728,180 |
| 2024-12-30 | 14.18 | 14.25 | 14.12 | 14.2 | 0% | 53,007 | 75,113,990 |
| 2024-12-27 | 14.16 | 14.28 | 14.15 | 14.2 | +0.21% | 48,717 | 69,297,607 |
| 2024-12-26 | 14.19 | 14.28 | 14.15 | 14.17 | -0.28% | 45,005 | 63,968,439 |
| 2024-12-25 | 14.37 | 14.37 | 14.16 | 14.21 | -1.11% | 52,510 | 74,628,405 |
| 2024-12-24 | 14.21 | 14.38 | 14.14 | 14.37 | +1.2% | 61,966 | 88,304,665 |
| 2024-12-23 | 14.45 | 14.46 | 14.14 | 14.2 | -1.53% | 96,570 | 138,201,826 |
| 2024-12-20 | 14.56 | 14.62 | 14.38 | 14.42 | -1.17% | 84,434 | 122,146,241 |
| 2024-12-19 | 14.56 | 14.66 | 14.46 | 14.59 | -0.68% | 84,150 | 122,329,059 |
| 2024-12-18 | 14.96 | 15.15 | 14.66 | 14.69 | 0% | 97,628 | 144,631,180 |
| 2024-12-17 | 14.78 | 14.88 | 14.65 | 14.69 | -0.68% | 78,014 | 115,087,759 |
| 2024-12-16 | 14.89 | 14.96 | 14.76 | 14.79 | -0.4% | 75,513 | 111,994,379 |
| 2024-12-13 | 15.25 | 15.3 | 14.85 | 14.85 | -3.26% | 167,869 | 251,115,562 |
| 2024-12-12 | 15.21 | 15.4 | 15.1 | 15.35 | +0.92% | 100,723 | 153,688,830 |
| 2024-12-11 | 15.06 | 15.36 | 15.06 | 15.21 | +0.73% | 84,079 | 128,135,190 |
| 2024-12-10 | 15.66 | 15.74 | 15.06 | 15.1 | -0.33% | 166,312 | 255,959,790 |
| 2024-12-09 | 15.1 | 15.36 | 15.03 | 15.15 | +0.33% | 93,012 | 141,288,075 |
| 2024-12-06 | 15.04 | 15.13 | 14.88 | 15.1 | +0.6% | 84,283 | 126,775,470 |
| 2024-12-05 | 15.01 | 15.12 | 14.97 | 15.01 | -0.53% | 58,730 | 88,282,452 |
| 2024-12-04 | 15.13 | 15.24 | 14.99 | 15.09 | -0.26% | 81,914 | 123,601,889 |
| 2024-12-03 | 15.23 | 15.3 | 15.03 | 15.13 | -0.85% | 83,104 | 125,767,277 |
| 2024-12-02 | 15.07 | 15.34 | 15.04 | 15.26 | +1.46% | 107,445 | 163,739,539 |
| 2024-11-29 | 14.82 | 15.19 | 14.81 | 15.04 | +1.55% | 94,395 | 141,860,545 |
| 2024-11-28 | 14.75 | 14.87 | 14.68 | 14.81 | +0.07% | 74,638 | 110,371,836 |
| 2024-11-27 | 14.67 | 14.83 | 14.38 | 14.8 | +0.68% | 75,361 | 109,932,065 |
| 2024-11-26 | 14.8 | 14.92 | 14.67 | 14.7 | -1.01% | 65,286 | 96,568,814 |
| 2024-11-25 | 14.75 | 14.98 | 14.64 | 14.85 | +1.02% | 73,089 | 108,046,694 |
| 2024-11-22 | 15.28 | 15.34 | 14.68 | 14.7 | -3.98% | 118,919 | 177,804,093 |
| 2024-11-21 | 15.3 | 15.42 | 15.2 | 15.31 | -0.78% | 72,134 | 110,306,699 |
| 2024-11-20 | 15.32 | 15.55 | 15.05 | 15.43 | +0.33% | 114,664 | 175,225,441 |
| 2024-11-19 | 15.09 | 15.39 | 15 | 15.38 | +2.47% | 90,122 | 136,793,925 |
| 2024-11-18 | 15.17 | 15.48 | 14.9 | 15.01 | +0.07% | 114,339 | 173,331,444 |
| 2024-11-15 | 15.15 | 15.34 | 14.97 | 15 | -1.25% | 91,404 | 138,411,727 |
| 2024-11-14 | 15.7 | 15.83 | 15.12 | 15.19 | -3.43% | 154,112 | 237,427,043 |
| 2024-11-13 | 15.56 | 15.83 | 15.49 | 15.73 | +0.51% | 91,013 | 142,458,331 |
| 2024-11-12 | 15.99 | 16.18 | 15.5 | 15.65 | -1.94% | 161,830 | 256,916,906 |
| 2024-11-11 | 16.28 | 16.3 | 15.68 | 15.96 | -3.21% | 205,746 | 326,595,407 |
| 2024-11-08 | 16.61 | 17.02 | 16.42 | 16.49 | +0.3% | 213,983 | 357,511,989 |
| 2024-11-07 | 16.01 | 16.51 | 15.81 | 16.44 | +1.48% | 195,581 | 316,490,755 |
| 2024-11-06 | 16.14 | 16.37 | 16.01 | 16.2 | +1.69% | 224,476 | 363,127,202 |
| 2024-11-05 | 15.47 | 16.04 | 15.29 | 15.93 | +2.91% | 208,075 | 329,601,656 |
| 2024-11-04 | 15.13 | 15.49 | 14.92 | 15.48 | +3.55% | 183,122 | 280,597,046 |
| 2024-11-01 | 14.51 | 15.46 | 14.51 | 14.95 | +1.77% | 243,901 | 366,146,989 |
| 2024-10-31 | 14.55 | 14.76 | 14.32 | 14.69 | -2.26% | 240,202 | 350,097,090 |
| 2024-10-30 | 15.11 | 15.32 | 14.87 | 15.03 | -1.57% | 134,571 | 202,584,596 |
| 2024-10-29 | 15.8 | 15.8 | 15.2 | 15.27 | -3.35% | 190,106 | 292,752,557 |
| 2024-10-28 | 15.2 | 15.8 | 15.2 | 15.8 | +5.19% | 240,840 | 375,401,156 |
| 2024-10-25 | 14.86 | 15.1 | 14.83 | 15.02 | +1.21% | 137,647 | 206,123,003 |
| 2024-10-24 | 14.96 | 15.03 | 14.66 | 14.84 | -1.2% | 88,770 | 131,559,812 |
| 2024-10-23 | 15.1 | 15.28 | 14.9 | 15.02 | -0.07% | 147,568 | 222,274,308 |
| 2024-10-22 | 14.79 | 15.04 | 14.74 | 15.03 | +0.67% | 115,889 | 172,846,898 |
| 2024-10-21 | 15.12 | 15.15 | 14.72 | 14.93 | -0.27% | 177,791 | 265,903,067 |
| 2024-10-18 | 14.92 | 15.2 | 14.67 | 14.97 | +0.47% | 220,302 | 328,699,542 |
| 2024-10-17 | 15.2 | 15.48 | 14.86 | 14.9 | -1.39% | 114,950 | 174,392,828 |
| 2024-10-16 | 14.88 | 15.38 | 14.88 | 15.11 | +0.07% | 95,262 | 144,133,192 |
| 2024-10-15 | 15.6 | 15.7 | 15.06 | 15.1 | -3.51% | 133,388 | 204,895,013 |
| 2024-10-14 | 15.48 | 15.78 | 15.26 | 15.65 | +2.89% | 151,058 | 234,696,083 |
| 2024-10-11 | 15.4 | 15.89 | 15 | 15.21 | -1.87% | 202,126 | 312,748,836 |
| 2024-10-10 | 15.21 | 16.1 | 14.83 | 15.5 | +2.65% | 271,559 | 422,014,856 |
| 2024-10-09 | 16.3 | 16.34 | 15.1 | 15.1 | -10.01% | 322,366 | 503,132,969 |
| 2024-10-08 | 17.98 | 18.54 | 16 | 16.78 | -0.42% | 438,680 | 757,454,612 |
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：