股票概览
16.78
+5.34%
+0.85
16.1
开盘价
17.2
最高价
15.88
最低价
355,478
成交量
数据更新至: 2025-03-25
技术指标
16.10
MA5 (5日均线)
16.33
MA10 (10日均线)
15.92
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 | 16.1 | 17.2 | 15.88 | 16.78 | +5.34% | 355,478 | 592,657,073 |
| 2025-03-24 | 15.73 | 16.15 | 15.55 | 15.93 | +1.79% | 175,687 | 278,806,298 |
| 2025-03-21 | 15.85 | 16.08 | 15.52 | 15.65 | -1.88% | 152,163 | 240,382,482 |
| 2025-03-20 | 16.18 | 16.18 | 15.94 | 15.95 | -1.36% | 128,393 | 205,829,228 |
| 2025-03-19 | 16.26 | 16.32 | 15.94 | 16.17 | -0.8% | 196,064 | 315,383,476 |
| 2025-03-18 | 16.34 | 16.65 | 16.3 | 16.3 | -0.55% | 236,300 | 388,703,276 |
| 2025-03-17 | 16.62 | 16.77 | 16.22 | 16.39 | -4.26% | 401,385 | 659,748,153 |
| 2025-03-14 | 18.32 | 18.32 | 16.92 | 17.12 | +2.82% | 705,593 | 1,242,915,652 |
| 2025-03-13 | 16.5 | 16.67 | 15.98 | 16.65 | +1.83% | 234,158 | 381,930,161 |
| 2025-03-12 | 16.5 | 17.02 | 16.34 | 16.35 | -0.55% | 321,685 | 536,800,685 |
| 2025-03-11 | 15.91 | 16.51 | 15.83 | 16.44 | +1.48% | 223,071 | 362,191,335 |
| 2025-03-10 | 16.55 | 16.6 | 15.96 | 16.2 | -0.61% | 254,497 | 412,285,913 |
| 2025-03-07 | 15.61 | 16.85 | 15.6 | 16.3 | +3.82% | 379,614 | 621,380,639 |
| 2025-03-06 | 15.7 | 15.85 | 15.49 | 15.7 | +0.58% | 202,597 | 317,312,586 |
| 2025-03-05 | 15.46 | 15.66 | 15.2 | 15.61 | -0.19% | 183,009 | 282,771,098 |
| 2025-03-04 | 14.92 | 15.83 | 14.86 | 15.64 | +4.13% | 373,470 | 580,562,723 |
| 2025-03-03 | 14.36 | 15.48 | 14.33 | 15.02 | +4.89% | 265,595 | 399,462,462 |
| 2025-02-28 | 14.68 | 14.8 | 14.28 | 14.32 | -3.57% | 134,474 | 195,661,281 |
| 2025-02-27 | 15.22 | 15.39 | 14.51 | 14.85 | -1.66% | 161,310 | 239,737,700 |
| 2025-02-26 | 15.04 | 15.3 | 14.95 | 15.1 | +0.47% | 141,221 | 213,350,808 |
| 2025-02-25 | 15.1 | 15.19 | 14.87 | 15.03 | -1.18% | 127,677 | 191,980,949 |
| 2025-02-24 | 15.18 | 15.51 | 15.07 | 15.21 | +0.07% | 181,189 | 277,038,416 |
| 2025-02-21 | 14.9 | 15.31 | 14.77 | 15.2 | +2.08% | 240,895 | 363,325,477 |
| 2025-02-20 | 14.71 | 14.97 | 14.63 | 14.89 | +0.2% | 182,117 | 269,697,442 |
| 2025-02-19 | 14.5 | 14.86 | 14.45 | 14.86 | +4.94% | 253,878 | 373,341,953 |
| 2025-02-18 | 14.58 | 14.65 | 14.04 | 14.16 | -2.61% | 131,216 | 188,738,811 |
| 2025-02-17 | 14.52 | 14.67 | 14.39 | 14.54 | -0.07% | 126,232 | 183,061,738 |
| 2025-02-14 | 14.66 | 14.83 | 14.46 | 14.55 | -0.89% | 110,529 | 161,183,706 |
| 2025-02-13 | 15.04 | 15.13 | 14.67 | 14.68 | -2.72% | 134,843 | 200,407,382 |
| 2025-02-12 | 15.1 | 15.1 | 14.8 | 15.09 | -0.33% | 143,576 | 214,754,896 |
| 2025-02-11 | 15.01 | 15.25 | 14.95 | 15.14 | +0.4% | 171,361 | 258,588,329 |
| 2025-02-10 | 14.83 | 15.3 | 14.73 | 15.08 | +1.62% | 195,438 | 292,507,799 |
| 2025-02-07 | 14.75 | 14.95 | 14.55 | 14.84 | +0.47% | 181,970 | 269,049,842 |
| 2025-02-06 | 14.2 | 14.83 | 14.16 | 14.77 | +4.01% | 164,687 | 239,600,615 |
| 2025-02-05 | 14.41 | 14.47 | 14.08 | 14.2 | 0% | 118,566 | 169,063,023 |
| 2025-01-27 | 14.87 | 14.98 | 14.2 | 14.2 | -5.08% | 170,466 | 247,413,983 |
| 2025-01-24 | 14.81 | 15.05 | 14.7 | 14.96 | +0.34% | 155,040 | 230,748,053 |
| 2025-01-23 | 14.78 | 15.92 | 14.78 | 14.91 | +1.64% | 301,485 | 461,561,475 |
| 2025-01-22 | 14.81 | 15.05 | 14.62 | 14.67 | -1.68% | 131,108 | 194,304,611 |
| 2025-01-21 | 14.86 | 14.94 | 14.45 | 14.92 | +0.95% | 170,120 | 250,573,672 |
| 2025-01-20 | 15.08 | 15.14 | 14.72 | 14.78 | -1.73% | 178,176 | 264,807,822 |
| 2025-01-17 | 15.38 | 15.38 | 14.85 | 15.04 | -2.65% | 215,130 | 323,658,387 |
| 2025-01-16 | 15.07 | 15.46 | 15.07 | 15.45 | +3.07% | 335,455 | 513,166,274 |
| 2025-01-15 | 15.15 | 15.32 | 14.91 | 14.99 | -2.79% | 273,415 | 411,516,558 |
| 2025-01-14 | 14.7 | 15.49 | 14.45 | 15.42 | +4.26% | 467,344 | 699,952,342 |
| 2025-01-13 | 13.9 | 14.79 | 13.32 | 14.79 | +4.97% | 392,060 | 560,636,071 |
| 2025-01-10 | 14.59 | 14.79 | 14.08 | 14.09 | -4.15% | 272,874 | 392,781,773 |
| 2025-01-09 | 14.86 | 15.1 | 14.67 | 14.7 | -1.14% | 314,026 | 467,003,399 |
| 2025-01-08 | 15.04 | 15.49 | 14.49 | 14.87 | -1% | 534,503 | 796,526,097 |
| 2025-01-07 | 13.59 | 15.02 | 13.55 | 15.02 | +10.04% | 407,524 | 588,089,852 |
| 2025-01-06 | 13.43 | 14.25 | 13.05 | 13.65 | +2.63% | 197,124 | 269,890,565 |
| 2025-01-03 | 13.72 | 14.22 | 13.2 | 13.3 | -3.97% | 223,041 | 307,373,153 |
| 2025-01-02 | 13.63 | 14.36 | 13.4 | 13.85 | +1.09% | 195,947 | 272,683,046 |
| 2024-12-31 | 14.18 | 14.46 | 13.6 | 13.7 | -2.77% | 161,882 | 227,018,949 |
| 2024-12-30 | 13.79 | 14.24 | 13.67 | 14.09 | +2.32% | 168,340 | 235,623,814 |
| 2024-12-27 | 13.84 | 14.1 | 13.67 | 13.77 | +0.15% | 135,208 | 187,562,239 |
| 2024-12-26 | 13.11 | 13.99 | 13.1 | 13.75 | +4.8% | 189,918 | 260,420,325 |
| 2024-12-25 | 13.4 | 13.43 | 12.98 | 13.12 | -2.38% | 85,084 | 111,704,870 |
| 2024-12-24 | 13.3 | 13.45 | 13.14 | 13.44 | +1.36% | 77,286 | 102,982,340 |
| 2024-12-23 | 13.71 | 13.79 | 13.23 | 13.26 | -3.28% | 107,119 | 144,073,581 |
| 2024-12-20 | 13.56 | 13.88 | 13.52 | 13.71 | +1.11% | 107,736 | 147,638,639 |
| 2024-12-19 | 13.61 | 13.65 | 13.37 | 13.56 | -1.02% | 104,288 | 140,929,652 |
| 2024-12-18 | 13.6 | 13.82 | 13.49 | 13.7 | +1.18% | 95,695 | 131,151,107 |
| 2024-12-17 | 13.77 | 13.89 | 13.49 | 13.54 | -1.96% | 101,753 | 139,060,944 |
| 2024-12-16 | 14.14 | 14.24 | 13.71 | 13.81 | -2.4% | 158,187 | 220,379,410 |
| 2024-12-13 | 14.68 | 14.68 | 14.12 | 14.15 | -4.39% | 221,003 | 316,854,199 |
| 2024-12-12 | 14.83 | 14.9 | 14.53 | 14.8 | -0.94% | 183,664 | 270,693,575 |
| 2024-12-11 | 14.73 | 15.09 | 14.67 | 14.94 | +1.98% | 210,359 | 313,022,546 |
| 2024-12-10 | 14.9 | 14.95 | 14.59 | 14.65 | +0.41% | 214,960 | 317,810,180 |
| 2024-12-09 | 14.85 | 15.03 | 14.47 | 14.59 | -1.75% | 216,557 | 318,634,381 |
| 2024-12-06 | 14.7 | 14.96 | 14.53 | 14.85 | -0.2% | 243,833 | 360,789,797 |
| 2024-12-05 | 14.54 | 14.95 | 14.45 | 14.88 | +0.54% | 311,135 | 458,362,244 |
| 2024-12-04 | 15.8 | 16.02 | 14.56 | 14.8 | -7.62% | 600,922 | 902,755,301 |
| 2024-12-03 | 15.3 | 16.67 | 15.27 | 16.02 | +4.71% | 631,531 | 1,020,644,367 |
| 2024-12-02 | 15.3 | 15.85 | 15.05 | 15.3 | -3.53% | 561,790 | 860,423,074 |
| 2024-11-29 | 16.24 | 17.88 | 15.65 | 15.86 | -6.1% | 927,331 | 1,532,039,259 |
| 2024-11-28 | 16.4 | 16.89 | 16.28 | 16.89 | +9.68% | 607,941 | 1,019,818,119 |
| 2024-11-27 | 13.7 | 15.4 | 13.21 | 15.4 | +10% | 687,896 | 1,014,731,770 |
| 2024-11-26 | 14.4 | 15.15 | 13.97 | 14 | -1.96% | 352,560 | 513,897,718 |
| 2024-11-25 | 13.96 | 14.38 | 13.87 | 14.28 | +1.93% | 251,980 | 356,222,753 |
| 2024-11-22 | 14.51 | 14.93 | 13.97 | 14.01 | -4.17% | 345,608 | 502,023,042 |
| 2024-11-21 | 14.07 | 15.23 | 14.07 | 14.62 | +3.98% | 390,635 | 573,486,113 |
| 2024-11-20 | 13.31 | 14.34 | 13.24 | 14.06 | +4.61% | 281,817 | 391,142,178 |
| 2024-11-19 | 13.01 | 13.45 | 12.92 | 13.44 | +3.31% | 140,129 | 184,393,756 |
| 2024-11-18 | 13.51 | 13.59 | 12.89 | 13.01 | -3.63% | 169,812 | 222,847,221 |
| 2024-11-15 | 13.6 | 14.15 | 13.47 | 13.5 | -1.24% | 187,503 | 257,807,402 |
| 2024-11-14 | 14.3 | 14.39 | 13.66 | 13.67 | -5.07% | 262,218 | 366,216,111 |
| 2024-11-13 | 14.88 | 15.26 | 14.03 | 14.4 | -5.14% | 438,651 | 638,136,603 |
| 2024-11-12 | 15.5 | 15.72 | 14.96 | 15.18 | +6.23% | 691,281 | 1,066,407,996 |
| 2024-11-11 | 13.7 | 14.46 | 13.59 | 14.29 | +3.85% | 259,457 | 366,516,307 |
| 2024-11-08 | 13.95 | 14.25 | 13.65 | 13.76 | -1.15% | 253,546 | 353,688,683 |
| 2024-11-07 | 13.7 | 14.05 | 13.59 | 13.92 | 0% | 208,260 | 288,708,573 |
| 2024-11-06 | 14.06 | 14.47 | 13.8 | 13.92 | -2.11% | 381,813 | 539,884,227 |
| 2024-11-05 | 13.3 | 14.26 | 13.26 | 14.22 | +5.8% | 421,916 | 577,651,721 |
| 2024-11-04 | 13.94 | 14.08 | 12.98 | 13.44 | -3.17% | 397,938 | 528,214,250 |
| 2024-11-01 | 13.3 | 14.8 | 13.1 | 13.88 | +2.21% | 655,465 | 912,131,078 |
| 2024-10-31 | 12.58 | 13.93 | 12.54 | 13.58 | +7.27% | 607,997 | 834,207,439 |
| 2024-10-30 | 12.7 | 12.99 | 12.49 | 12.66 | +0.88% | 172,941 | 219,412,731 |
| 2024-10-29 | 12.6 | 13 | 12.33 | 12.55 | +0.8% | 288,901 | 365,058,162 |
| 2024-10-28 | 12.24 | 12.45 | 12.22 | 12.45 | +1.47% | 121,956 | 150,814,630 |
| 2024-10-25 | 12.1 | 12.38 | 12.08 | 12.27 | +1.49% | 126,035 | 153,865,851 |
| 2024-10-24 | 12.1 | 12.18 | 11.9 | 12.09 | -0.82% | 94,763 | 114,063,533 |
| 2024-10-23 | 11.99 | 12.31 | 11.96 | 12.19 | +0.91% | 149,402 | 181,107,799 |
| 2024-10-22 | 12.01 | 12.22 | 11.93 | 12.08 | +0.33% | 118,507 | 142,914,584 |
| 2024-10-21 | 11.82 | 12.25 | 11.8 | 12.04 | +2.12% | 159,421 | 191,661,185 |
| 2024-10-18 | 11.42 | 11.95 | 11.37 | 11.79 | +3.33% | 159,389 | 186,024,676 |
| 2024-10-17 | 11.55 | 11.73 | 11.37 | 11.41 | -0.78% | 90,048 | 104,216,342 |
| 2024-10-16 | 11.38 | 11.7 | 11.31 | 11.5 | -0.61% | 97,643 | 112,538,797 |
| 2024-10-15 | 11.87 | 11.99 | 11.51 | 11.57 | -3.1% | 132,027 | 155,044,307 |
| 2024-10-14 | 11.74 | 11.98 | 11.63 | 11.94 | +2.05% | 127,459 | 150,792,667 |
| 2024-10-11 | 11.97 | 12.19 | 11.61 | 11.7 | -3.07% | 145,502 | 172,875,870 |
| 2024-10-10 | 11.79 | 12.48 | 11.55 | 12.07 | +3.07% | 228,222 | 275,502,975 |
| 2024-10-09 | 12.29 | 12.29 | 11.45 | 11.71 | -6.69% | 276,273 | 328,940,772 |
| 2024-10-08 | 13.1 | 13.1 | 11.71 | 12.55 | +5.29% | 411,809 | 509,419,081 |
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：