股票概览
16.49
+0.86%
+0.14
16.37
开盘价
16.51
最高价
16
最低价
12,035
成交量
数据更新至: 2025-03-25
技术指标
16.66
MA5 (5日均线)
16.76
MA10 (10日均线)
16.60
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 | 16.37 | 16.51 | 16 | 16.49 | +0.86% | 12,035 | 19,580,129 |
| 2025-03-24 | 16.89 | 16.89 | 16.02 | 16.35 | -1.8% | 14,937 | 24,458,885 |
| 2025-03-21 | 16.8 | 16.98 | 16.56 | 16.65 | -1.3% | 19,966 | 33,368,728 |
| 2025-03-20 | 17 | 17 | 16.79 | 16.87 | -0.53% | 9,929 | 16,767,747 |
| 2025-03-19 | 17.05 | 17.07 | 16.86 | 16.96 | -0.18% | 9,905 | 16,782,749 |
| 2025-03-18 | 16.96 | 17.09 | 16.87 | 16.99 | -0.18% | 10,323 | 17,505,395 |
| 2025-03-17 | 16.99 | 17.18 | 16.88 | 17.02 | +1.13% | 12,793 | 21,764,382 |
| 2025-03-14 | 16.65 | 16.87 | 16.52 | 16.83 | +1.02% | 11,201 | 18,750,635 |
| 2025-03-13 | 16.77 | 16.83 | 16.49 | 16.66 | -0.66% | 11,681 | 19,407,547 |
| 2025-03-12 | 16.72 | 16.78 | 16.6 | 16.77 | +0.66% | 11,500 | 19,210,181 |
| 2025-03-11 | 16.52 | 16.68 | 16.35 | 16.66 | +0.73% | 9,705 | 16,049,356 |
| 2025-03-10 | 16.38 | 16.57 | 16.38 | 16.54 | +0.49% | 7,732 | 12,763,343 |
| 2025-03-07 | 16.5 | 16.52 | 16.32 | 16.46 | 0% | 7,533 | 12,400,513 |
| 2025-03-06 | 16.4 | 16.52 | 16.35 | 16.46 | +0.49% | 10,067 | 16,553,672 |
| 2025-03-05 | 16.47 | 16.52 | 16.21 | 16.38 | -0.49% | 7,735 | 12,628,498 |
| 2025-03-04 | 16.35 | 16.52 | 16.26 | 16.46 | +0.67% | 7,862 | 12,932,510 |
| 2025-03-03 | 16.19 | 16.48 | 16.19 | 16.35 | +1.18% | 11,799 | 19,321,133 |
| 2025-02-28 | 16.53 | 16.65 | 16.11 | 16.16 | -2.3% | 13,375 | 21,872,779 |
| 2025-02-27 | 16.5 | 16.6 | 16.32 | 16.54 | +0.55% | 8,170 | 13,433,586 |
| 2025-02-26 | 16.38 | 16.57 | 16.35 | 16.45 | +0.73% | 9,918 | 16,349,147 |
| 2025-02-25 | 16.39 | 16.59 | 16.2 | 16.33 | -0.85% | 7,309 | 11,953,019 |
| 2025-02-24 | 16.3 | 16.48 | 16.21 | 16.47 | +0.92% | 8,806 | 14,430,761 |
| 2025-02-21 | 16.44 | 16.44 | 16.14 | 16.32 | -0.43% | 8,685 | 14,132,441 |
| 2025-02-20 | 16.32 | 16.43 | 16.25 | 16.39 | +0.8% | 7,364 | 12,046,905 |
| 2025-02-19 | 16.07 | 16.3 | 16.07 | 16.26 | +1.18% | 6,065 | 9,829,082 |
| 2025-02-18 | 16.33 | 16.39 | 15.99 | 16.07 | -1.41% | 8,653 | 14,002,142 |
| 2025-02-17 | 16.16 | 16.37 | 16.16 | 16.3 | +0.43% | 7,896 | 12,854,371 |
| 2025-02-14 | 16.2 | 16.38 | 16.2 | 16.23 | -0.49% | 8,418 | 13,697,833 |
| 2025-02-13 | 16.54 | 16.59 | 16.29 | 16.31 | -1.75% | 9,008 | 14,777,814 |
| 2025-02-12 | 16.87 | 16.87 | 16.43 | 16.6 | -0.36% | 11,604 | 19,172,893 |
| 2025-02-11 | 16.42 | 17.1 | 16.34 | 16.66 | +1.59% | 23,180 | 38,780,166 |
| 2025-02-10 | 16.33 | 16.41 | 16.25 | 16.4 | +0.61% | 8,119 | 13,264,403 |
| 2025-02-07 | 16.39 | 16.44 | 16.17 | 16.3 | 0% | 13,719 | 22,401,060 |
| 2025-02-06 | 16.35 | 16.35 | 16.11 | 16.3 | +0.43% | 9,469 | 15,359,622 |
| 2025-02-05 | 16.46 | 16.46 | 16.11 | 16.23 | -0.61% | 11,692 | 19,037,212 |
| 2025-01-27 | 16.17 | 16.49 | 16.17 | 16.33 | +0.99% | 9,909 | 16,218,294 |
| 2025-01-24 | 16.09 | 16.45 | 16 | 16.17 | +0.5% | 8,747 | 14,171,859 |
| 2025-01-23 | 16.04 | 16.25 | 15.95 | 16.09 | +1.64% | 10,455 | 16,856,985 |
| 2025-01-22 | 16 | 16.1 | 15.81 | 15.83 | -1.62% | 6,351 | 10,108,599 |
| 2025-01-21 | 16.41 | 16.55 | 15.98 | 16.09 | -1.77% | 11,349 | 18,295,456 |
| 2025-01-20 | 16.08 | 16.55 | 15.93 | 16.38 | +2.57% | 18,581 | 30,240,095 |
| 2025-01-17 | 15.81 | 16.12 | 15.81 | 15.97 | +0.38% | 10,101 | 16,164,260 |
| 2025-01-16 | 16.15 | 16.27 | 15.8 | 15.91 | -1.36% | 12,846 | 20,614,577 |
| 2025-01-15 | 16.2 | 16.22 | 15.9 | 16.13 | -0.49% | 13,415 | 21,552,224 |
| 2025-01-14 | 16.11 | 16.26 | 15.93 | 16.21 | +0.5% | 25,890 | 41,827,702 |
| 2025-01-13 | 15.26 | 16.28 | 14.97 | 16.13 | +5.01% | 29,795 | 47,312,251 |
| 2025-01-10 | 15.62 | 16.13 | 15.36 | 15.36 | -0.9% | 27,704 | 43,432,837 |
| 2025-01-09 | 15.6 | 16.37 | 15.5 | 15.5 | -1.46% | 29,695 | 47,198,576 |
| 2025-01-08 | 16.32 | 16.4 | 15.22 | 15.73 | -5.53% | 53,414 | 83,956,693 |
| 2025-01-07 | 16.08 | 17.75 | 15.89 | 16.65 | +3.16% | 61,553 | 104,722,372 |
| 2025-01-06 | 16 | 16.2 | 15.16 | 16.14 | +0.88% | 14,225 | 22,438,190 |
| 2025-01-03 | 16.85 | 16.85 | 15.96 | 16 | -4.99% | 15,298 | 24,938,321 |
| 2025-01-02 | 17.18 | 17.38 | 16.55 | 16.84 | -2.26% | 21,001 | 35,804,299 |
| 2024-12-31 | 17.23 | 17.5 | 16.89 | 17.23 | -0.06% | 22,783 | 39,051,004 |
| 2024-12-30 | 16.47 | 17.48 | 16.2 | 17.24 | +3.79% | 23,862 | 40,163,820 |
| 2024-12-27 | 16.16 | 16.67 | 16.15 | 16.61 | +2.72% | 10,343 | 17,103,757 |
| 2024-12-26 | 15.88 | 16.18 | 15.83 | 16.17 | +1.63% | 10,379 | 16,710,419 |
| 2024-12-25 | 16.17 | 16.29 | 15.61 | 15.91 | -1.67% | 11,895 | 18,792,279 |
| 2024-12-24 | 16.24 | 16.3 | 15.92 | 16.18 | +1.13% | 8,965 | 14,465,003 |
| 2024-12-23 | 16.85 | 16.95 | 15.9 | 16 | -5.04% | 18,492 | 30,157,523 |
| 2024-12-20 | 16.62 | 17 | 16.61 | 16.85 | +1.44% | 9,748 | 16,416,916 |
| 2024-12-19 | 16.64 | 16.74 | 16.35 | 16.61 | -0.24% | 9,492 | 15,703,980 |
| 2024-12-18 | 16.9 | 17.04 | 16.62 | 16.65 | -1.48% | 14,263 | 24,030,745 |
| 2024-12-17 | 17.76 | 17.84 | 16.75 | 16.9 | -4.9% | 23,036 | 39,534,120 |
| 2024-12-16 | 17.62 | 17.98 | 17.62 | 17.77 | +0.91% | 13,295 | 23,703,529 |
| 2024-12-13 | 17.75 | 17.92 | 17.56 | 17.61 | -0.84% | 12,731 | 22,576,895 |
| 2024-12-12 | 17.52 | 17.78 | 17.42 | 17.76 | +1.08% | 11,392 | 20,108,997 |
| 2024-12-11 | 17.3 | 17.64 | 17.3 | 17.57 | +1.04% | 10,272 | 18,016,571 |
| 2024-12-10 | 17.79 | 17.95 | 17.35 | 17.39 | -0.57% | 13,847 | 24,365,500 |
| 2024-12-09 | 17.49 | 17.59 | 17.33 | 17.49 | +0.23% | 11,611 | 20,252,362 |
| 2024-12-06 | 17.26 | 17.48 | 17.26 | 17.45 | +0.63% | 7,928 | 13,792,138 |
| 2024-12-05 | 17.25 | 17.4 | 17.05 | 17.34 | +1.4% | 8,740 | 15,075,552 |
| 2024-12-04 | 17.3 | 17.54 | 17.03 | 17.1 | -1.84% | 7,824 | 13,519,967 |
| 2024-12-03 | 17.45 | 17.6 | 17.29 | 17.42 | -0.17% | 9,701 | 16,879,853 |
| 2024-12-02 | 17.35 | 17.48 | 17.31 | 17.45 | +1.16% | 12,684 | 22,076,667 |
| 2024-11-29 | 17.1 | 17.35 | 16.95 | 17.25 | +0.88% | 14,534 | 25,036,391 |
| 2024-11-28 | 16.94 | 17.27 | 16.69 | 17.1 | +1% | 10,794 | 18,450,734 |
| 2024-11-27 | 16.97 | 17.01 | 16.47 | 16.93 | -0.41% | 10,601 | 17,721,758 |
| 2024-11-26 | 16.87 | 17.15 | 16.8 | 17 | +0.83% | 11,862 | 20,165,466 |
| 2024-11-25 | 16.79 | 17 | 16.58 | 16.86 | +0.24% | 14,863 | 24,987,243 |
| 2024-11-22 | 17.5 | 17.76 | 16.81 | 16.82 | -4.32% | 27,369 | 47,333,284 |
| 2024-11-21 | 16.82 | 17.97 | 16.82 | 17.58 | +4.15% | 33,484 | 58,461,164 |
| 2024-11-20 | 16.58 | 17 | 16.5 | 16.88 | +1.99% | 13,049 | 21,966,363 |
| 2024-11-19 | 16.26 | 16.55 | 16.17 | 16.55 | +2.03% | 8,614 | 14,095,624 |
| 2024-11-18 | 16.49 | 16.88 | 16.17 | 16.22 | -1.58% | 15,229 | 25,133,003 |
| 2024-11-15 | 16.48 | 16.88 | 16.43 | 16.48 | 0% | 12,744 | 21,272,811 |
| 2024-11-14 | 16.8 | 16.99 | 16.46 | 16.48 | -2.25% | 10,848 | 18,195,064 |
| 2024-11-13 | 16.76 | 16.95 | 16.4 | 16.86 | +0.72% | 11,560 | 19,280,175 |
| 2024-11-12 | 16.72 | 17.06 | 16.5 | 16.74 | +0.12% | 15,292 | 25,733,943 |
| 2024-11-11 | 16.58 | 16.78 | 16.37 | 16.72 | +0.72% | 8,080 | 13,468,709 |
| 2024-11-08 | 16.66 | 16.78 | 16.45 | 16.6 | +0.06% | 14,823 | 24,642,627 |
| 2024-11-07 | 16.17 | 16.61 | 16.05 | 16.59 | +2.6% | 12,023 | 19,687,681 |
| 2024-11-06 | 16.12 | 16.22 | 15.98 | 16.17 | +0.5% | 10,811 | 17,439,531 |
| 2024-11-05 | 15.92 | 16.12 | 15.91 | 16.09 | +0.69% | 10,128 | 16,222,574 |
| 2024-11-04 | 15.59 | 16 | 15.45 | 15.98 | +2.83% | 11,968 | 18,928,221 |
| 2024-11-01 | 15.85 | 16.02 | 15.5 | 15.54 | -1.96% | 12,759 | 19,993,578 |
| 2024-10-31 | 15.78 | 15.95 | 15.77 | 15.85 | +0.44% | 7,655 | 12,134,995 |
| 2024-10-30 | 15.7 | 15.97 | 15.7 | 15.78 | -0.13% | 6,652 | 10,539,772 |
| 2024-10-29 | 16.28 | 16.34 | 15.77 | 15.8 | -2.95% | 11,543 | 18,434,502 |
| 2024-10-28 | 15.86 | 16.28 | 15.75 | 16.28 | +3.04% | 14,548 | 23,336,891 |
| 2024-10-25 | 15.6 | 15.88 | 15.6 | 15.8 | +1.02% | 11,433 | 18,027,774 |
| 2024-10-24 | 15.51 | 16.18 | 15.48 | 15.64 | +0.39% | 13,533 | 21,283,287 |
| 2024-10-23 | 15.6 | 15.64 | 15.4 | 15.58 | +0.97% | 9,422 | 14,656,374 |
| 2024-10-22 | 15.34 | 15.44 | 15.26 | 15.43 | +0.85% | 8,139 | 12,507,527 |
| 2024-10-21 | 15.45 | 15.45 | 15.2 | 15.3 | -0.07% | 10,991 | 16,822,997 |
| 2024-10-18 | 15.03 | 15.41 | 14.91 | 15.31 | +2.07% | 10,655 | 16,246,125 |
| 2024-10-17 | 15.29 | 15.29 | 14.98 | 15 | -0.99% | 5,990 | 9,083,272 |
| 2024-10-16 | 14.85 | 15.21 | 14.85 | 15.15 | +0.93% | 8,212 | 12,395,412 |
| 2024-10-15 | 15.3 | 15.39 | 15 | 15.01 | -2.34% | 8,284 | 12,583,670 |
| 2024-10-14 | 15.19 | 15.41 | 15.02 | 15.37 | +1.18% | 11,318 | 17,234,839 |
| 2024-10-11 | 15.69 | 15.75 | 15.11 | 15.19 | -3.06% | 13,343 | 20,487,583 |
| 2024-10-10 | 15.61 | 15.92 | 15.45 | 15.67 | +0.9% | 12,352 | 19,403,772 |
| 2024-10-09 | 16.22 | 16.41 | 15.39 | 15.53 | -7.12% | 21,760 | 34,553,811 |
| 2024-10-08 | 17.42 | 17.42 | 15.97 | 16.72 | +4.83% | 36,449 | 60,769,207 |
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：