股票概览
16.2
+0.31%
+0.05
16.15
开盘价
16.36
最高价
15.96
最低价
28,689
成交量
数据更新至: 2025-03-25
技术指标
16.75
MA5 (5日均线)
16.69
MA10 (10日均线)
16.56
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 | 16.15 | 16.36 | 15.96 | 16.2 | +0.31% | 28,689 | 46,332,350 |
| 2025-03-24 | 17.06 | 17.21 | 15.84 | 16.15 | -6% | 109,435 | 177,958,274 |
| 2025-03-21 | 17.3 | 17.3 | 16.82 | 17.18 | +0.17% | 90,101 | 154,099,015 |
| 2025-03-20 | 16.94 | 17.59 | 16.93 | 17.15 | +0.47% | 90,628 | 156,423,821 |
| 2025-03-19 | 16.75 | 17.28 | 16.57 | 17.07 | +1.25% | 84,507 | 143,554,878 |
| 2025-03-18 | 16.94 | 16.95 | 16.53 | 16.86 | -0.47% | 66,195 | 110,865,024 |
| 2025-03-17 | 16.41 | 17.34 | 16.36 | 16.94 | +3.67% | 105,019 | 177,947,627 |
| 2025-03-14 | 16.02 | 16.55 | 15.8 | 16.34 | +2.51% | 93,307 | 151,472,047 |
| 2025-03-13 | 16.88 | 16.98 | 15.91 | 15.94 | -6.51% | 127,535 | 207,775,668 |
| 2025-03-12 | 16.99 | 17.31 | 16.61 | 17.05 | +1.37% | 116,906 | 198,623,777 |
| 2025-03-11 | 16.87 | 16.92 | 16.47 | 16.82 | -0.94% | 96,524 | 160,877,040 |
| 2025-03-10 | 17.45 | 17.5 | 16.72 | 16.98 | -2.86% | 112,642 | 191,492,108 |
| 2025-03-07 | 17.66 | 17.79 | 17.23 | 17.48 | -1.41% | 195,180 | 342,344,153 |
| 2025-03-06 | 16.21 | 17.73 | 16.2 | 17.73 | +9.99% | 299,115 | 513,268,011 |
| 2025-03-05 | 16.51 | 16.6 | 15.87 | 16.12 | -2.3% | 96,180 | 154,782,500 |
| 2025-03-04 | 16.4 | 16.65 | 16.27 | 16.5 | -0.9% | 99,639 | 163,856,792 |
| 2025-03-03 | 15.75 | 16.88 | 15.6 | 16.65 | +6.25% | 200,398 | 324,521,317 |
| 2025-02-28 | 15.4 | 15.89 | 15.08 | 15.67 | +1.75% | 126,481 | 196,423,853 |
| 2025-02-27 | 15.8 | 16.32 | 15.2 | 15.4 | +3.08% | 160,813 | 252,598,076 |
| 2025-02-26 | 14.83 | 15.06 | 14.76 | 14.94 | +0.81% | 34,112 | 50,992,968 |
| 2025-02-25 | 14.7 | 14.88 | 14.7 | 14.82 | -0.94% | 40,081 | 59,286,673 |
| 2025-02-24 | 15.25 | 15.35 | 14.92 | 14.96 | -1.58% | 68,077 | 102,530,814 |
| 2025-02-21 | 15.16 | 15.47 | 14.88 | 15.2 | -0.07% | 111,746 | 169,154,902 |
| 2025-02-20 | 14.86 | 15.49 | 14.77 | 15.21 | +1.88% | 114,892 | 174,008,120 |
| 2025-02-19 | 14.8 | 15.05 | 14.58 | 14.93 | +0.4% | 94,800 | 140,518,020 |
| 2025-02-18 | 14.49 | 15.55 | 14.46 | 14.87 | +2.84% | 165,947 | 249,995,104 |
| 2025-02-17 | 14.19 | 14.8 | 14.13 | 14.46 | +2.34% | 98,823 | 143,853,365 |
| 2025-02-14 | 14.08 | 14.21 | 14 | 14.13 | -0.07% | 41,621 | 58,594,270 |
| 2025-02-13 | 14.08 | 14.24 | 14.03 | 14.14 | +0.35% | 45,952 | 65,056,416 |
| 2025-02-12 | 14.05 | 14.24 | 13.94 | 14.09 | -2.02% | 61,485 | 86,545,155 |
| 2025-02-11 | 14.54 | 14.54 | 14.25 | 14.38 | -1.17% | 42,494 | 60,944,584 |
| 2025-02-10 | 14.15 | 14.76 | 14.15 | 14.55 | +2.97% | 79,546 | 115,038,607 |
| 2025-02-07 | 13.7 | 14.28 | 13.61 | 14.13 | +3.14% | 86,345 | 121,301,197 |
| 2025-02-06 | 13.7 | 13.74 | 13.45 | 13.7 | 0% | 57,819 | 78,759,437 |
| 2025-02-05 | 14.26 | 14.26 | 13.6 | 13.7 | -0.07% | 48,620 | 66,880,184 |
| 2025-01-27 | 13.9 | 14.37 | 13.71 | 13.71 | -1.22% | 44,954 | 63,160,985 |
| 2025-01-24 | 13.73 | 13.93 | 13.63 | 13.88 | +0.43% | 35,888 | 49,560,031 |
| 2025-01-23 | 14.29 | 14.32 | 13.81 | 13.82 | -2.19% | 78,748 | 110,725,200 |
| 2025-01-22 | 14.21 | 14.35 | 14.1 | 14.13 | -1.26% | 36,862 | 52,354,100 |
| 2025-01-21 | 15.18 | 15.18 | 14.26 | 14.31 | -1.99% | 55,450 | 80,080,684 |
| 2025-01-20 | 14.51 | 14.86 | 14.44 | 14.6 | +2.1% | 74,262 | 108,460,704 |
| 2025-01-17 | 14.2 | 14.42 | 14.11 | 14.3 | +0.21% | 38,576 | 55,102,323 |
| 2025-01-16 | 14.29 | 14.64 | 14.23 | 14.27 | -0.21% | 39,243 | 56,597,602 |
| 2025-01-15 | 14.33 | 14.42 | 14.2 | 14.3 | -0.69% | 29,335 | 41,992,864 |
| 2025-01-14 | 13.85 | 14.46 | 13.85 | 14.4 | +3.75% | 56,155 | 79,696,025 |
| 2025-01-13 | 13.75 | 13.94 | 13.55 | 13.88 | -0.07% | 29,556 | 40,749,078 |
| 2025-01-10 | 14.34 | 14.48 | 13.89 | 13.89 | -3.61% | 45,742 | 64,837,139 |
| 2025-01-09 | 14.21 | 14.88 | 14.02 | 14.41 | +0.07% | 86,105 | 125,279,229 |
| 2025-01-08 | 13.88 | 15.15 | 13.8 | 14.4 | +4.12% | 131,546 | 190,280,702 |
| 2025-01-07 | 13.73 | 13.9 | 13.52 | 13.83 | +0.73% | 30,113 | 41,298,400 |
| 2025-01-06 | 13.56 | 13.82 | 13.41 | 13.73 | +1.33% | 44,959 | 61,436,648 |
| 2025-01-03 | 14.04 | 14.1 | 13.47 | 13.55 | -3.15% | 40,713 | 56,152,285 |
| 2025-01-02 | 14.47 | 14.55 | 13.87 | 13.99 | -3.38% | 37,592 | 53,508,048 |
| 2024-12-31 | 14.8 | 15 | 14.45 | 14.48 | -2.69% | 34,712 | 50,887,119 |
| 2024-12-30 | 14.98 | 15.01 | 14.76 | 14.88 | -0.2% | 27,253 | 40,528,800 |
| 2024-12-27 | 14.85 | 15.1 | 14.7 | 14.91 | +0.4% | 27,867 | 41,586,481 |
| 2024-12-26 | 14.95 | 15.07 | 14.84 | 14.85 | -0.67% | 19,888 | 29,709,269 |
| 2024-12-25 | 15.11 | 15.16 | 14.8 | 14.95 | -1.06% | 26,243 | 39,129,771 |
| 2024-12-24 | 14.91 | 15.15 | 14.91 | 15.11 | +1.14% | 29,942 | 45,072,877 |
| 2024-12-23 | 15.31 | 15.35 | 14.94 | 14.94 | -2.42% | 41,930 | 63,194,164 |
| 2024-12-20 | 15.34 | 15.49 | 15.24 | 15.31 | -0.13% | 31,997 | 48,998,201 |
| 2024-12-19 | 15.2 | 15.43 | 15.08 | 15.33 | -0.45% | 50,447 | 76,941,862 |
| 2024-12-18 | 15.46 | 15.87 | 15.36 | 15.4 | -0.26% | 53,228 | 82,688,798 |
| 2024-12-17 | 15.5 | 15.63 | 15.36 | 15.44 | -1.03% | 36,986 | 57,256,285 |
| 2024-12-16 | 15.74 | 15.89 | 15.51 | 15.6 | -1.89% | 50,723 | 79,253,723 |
| 2024-12-13 | 16.39 | 16.5 | 15.9 | 15.9 | -4.22% | 77,478 | 124,563,173 |
| 2024-12-12 | 16.6 | 16.72 | 16.44 | 16.6 | +0.61% | 50,927 | 84,416,920 |
| 2024-12-11 | 16.49 | 16.65 | 16.41 | 16.5 | 0% | 38,159 | 63,095,937 |
| 2024-12-10 | 17.01 | 17.22 | 16.5 | 16.5 | +0.06% | 71,549 | 119,729,968 |
| 2024-12-09 | 16.8 | 16.83 | 16.35 | 16.49 | -0.6% | 48,085 | 79,532,708 |
| 2024-12-06 | 16.61 | 16.91 | 16.5 | 16.59 | +0.06% | 62,380 | 104,227,761 |
| 2024-12-05 | 16.48 | 16.75 | 16.23 | 16.58 | 0% | 58,584 | 96,670,388 |
| 2024-12-04 | 16.95 | 16.99 | 16.26 | 16.58 | -3.32% | 106,536 | 176,128,451 |
| 2024-12-03 | 16.48 | 17.64 | 16.47 | 17.15 | +4.96% | 173,204 | 296,105,586 |
| 2024-12-02 | 15.76 | 16.41 | 15.76 | 16.34 | +2.9% | 72,874 | 118,197,106 |
| 2024-11-29 | 15.69 | 15.96 | 15.58 | 15.88 | +1.28% | 44,867 | 70,888,409 |
| 2024-11-28 | 15.76 | 15.88 | 15.66 | 15.68 | -0.38% | 46,807 | 73,758,486 |
| 2024-11-27 | 15.79 | 15.79 | 15.26 | 15.74 | +1.42% | 52,571 | 81,543,032 |
| 2024-11-26 | 15.67 | 15.8 | 15.51 | 15.52 | -0.96% | 29,982 | 46,856,030 |
| 2024-11-25 | 15.55 | 15.7 | 15.36 | 15.67 | +0.71% | 49,158 | 76,412,864 |
| 2024-11-22 | 16.16 | 16.25 | 15.5 | 15.56 | -3.53% | 55,871 | 88,685,990 |
| 2024-11-21 | 16.29 | 16.29 | 15.98 | 16.13 | -0.98% | 51,352 | 82,865,459 |
| 2024-11-20 | 16.2 | 16.41 | 16.05 | 16.29 | +0.49% | 49,581 | 80,562,499 |
| 2024-11-19 | 15.95 | 16.21 | 15.82 | 16.21 | +1.95% | 58,790 | 94,354,251 |
| 2024-11-18 | 16.24 | 16.44 | 15.82 | 15.9 | -1.97% | 74,689 | 120,205,086 |
| 2024-11-15 | 16.73 | 17.04 | 16.2 | 16.22 | -2.99% | 85,016 | 141,490,820 |
| 2024-11-14 | 17.1 | 17.18 | 16.62 | 16.72 | -2.39% | 63,735 | 107,666,897 |
| 2024-11-13 | 16.88 | 17.28 | 16.85 | 17.13 | +0.06% | 61,056 | 104,219,946 |
| 2024-11-12 | 17.38 | 17.44 | 16.94 | 17.12 | -1.44% | 89,713 | 154,364,639 |
| 2024-11-11 | 17.13 | 17.37 | 16.95 | 17.37 | +1.16% | 93,788 | 161,561,441 |
| 2024-11-08 | 17.54 | 17.61 | 17.12 | 17.17 | -1.77% | 119,627 | 207,416,883 |
| 2024-11-07 | 17.1 | 17.61 | 16.95 | 17.48 | +1.39% | 116,132 | 201,846,691 |
| 2024-11-06 | 18 | 18 | 17.13 | 17.24 | -0.81% | 129,730 | 225,482,584 |
| 2024-11-05 | 17.09 | 17.51 | 16.92 | 17.38 | +1.7% | 128,534 | 222,088,182 |
| 2024-11-04 | 17.11 | 17.27 | 16.84 | 17.09 | -0.58% | 103,674 | 176,388,921 |
| 2024-11-01 | 18.15 | 18.16 | 17.02 | 17.19 | -7.03% | 223,709 | 390,695,154 |
| 2024-10-31 | 18.3 | 18.81 | 18 | 18.49 | +1.15% | 228,649 | 423,692,550 |
| 2024-10-30 | 18.55 | 18.78 | 18.08 | 18.28 | -3.64% | 208,201 | 381,338,165 |
| 2024-10-29 | 20 | 20.28 | 18.96 | 18.97 | -5.06% | 383,242 | 747,717,739 |
| 2024-10-28 | 18.45 | 19.98 | 18.28 | 19.98 | +10.02% | 381,714 | 732,570,899 |
| 2024-10-25 | 17.19 | 18.64 | 17.11 | 18.16 | +5.58% | 295,694 | 537,527,131 |
| 2024-10-24 | 18.3 | 18.36 | 17.1 | 17.2 | -6.52% | 265,904 | 461,490,418 |
| 2024-10-23 | 20.66 | 20.66 | 18.25 | 18.4 | -2.02% | 498,595 | 973,355,764 |
| 2024-10-22 | 18.78 | 18.78 | 18.78 | 18.78 | +10.02% | 87,771 | 164,833,318 |
| 2024-10-21 | 17.4 | 18.03 | 17.03 | 17.07 | -4.1% | 316,642 | 545,954,483 |
| 2024-10-18 | 17 | 18.22 | 17 | 17.8 | -3.89% | 437,138 | 775,666,904 |
| 2024-10-17 | 19.13 | 19.13 | 18.08 | 18.52 | +6.5% | 591,600 | 1,110,370,546 |
| 2024-10-16 | 15.51 | 17.39 | 15.51 | 17.39 | +9.99% | 248,537 | 424,139,560 |
| 2024-10-15 | 15.5 | 16.4 | 15.38 | 15.81 | +4.15% | 300,225 | 480,981,648 |
| 2024-10-14 | 14.5 | 15.18 | 14.38 | 15.18 | +10% | 150,524 | 223,165,343 |
| 2024-10-11 | 14.21 | 14.21 | 13.67 | 13.8 | -2.82% | 64,192 | 89,400,366 |
| 2024-10-10 | 14.39 | 14.64 | 13.93 | 14.2 | -0.42% | 93,980 | 134,201,809 |
| 2024-10-09 | 14.5 | 14.54 | 13.66 | 14.26 | -4.04% | 136,882 | 194,084,006 |
| 2024-10-08 | 15.17 | 15.17 | 13.91 | 14.86 | +7.76% | 174,424 | 256,915,095 |
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：