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 |
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：