股票概览
16.11
-9.6%
-1.71
16.98
开盘价
16.98
最高价
16.04
最低价
227,416
成交量
数据更新至: 2025-03-25
技术指标
17.62
MA5 (5日均线)
16.78
MA10 (10日均线)
16.03
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 | 16.98 | 16.98 | 16.04 | 16.11 | -9.6% | 227,416 | 367,860,837 |
| 2025-03-24 | 19.4 | 19.4 | 17.82 | 17.82 | -10% | 308,948 | 566,613,220 |
| 2025-03-21 | 19.15 | 19.8 | 18.16 | 19.8 | +10% | 418,829 | 816,925,274 |
| 2025-03-20 | 16.29 | 18 | 16.11 | 18 | +10.02% | 259,903 | 457,903,403 |
| 2025-03-19 | 16.23 | 16.66 | 15.93 | 16.36 | +1.05% | 81,340 | 132,477,296 |
| 2025-03-18 | 15.92 | 16.26 | 15.83 | 16.19 | +1.76% | 68,648 | 110,343,523 |
| 2025-03-17 | 15.91 | 16.34 | 15.83 | 15.91 | +0.32% | 59,603 | 95,365,505 |
| 2025-03-14 | 15.95 | 15.97 | 15.71 | 15.86 | -0.56% | 45,292 | 71,693,400 |
| 2025-03-13 | 15.8 | 15.96 | 15.68 | 15.95 | +1.01% | 61,268 | 97,154,953 |
| 2025-03-12 | 16.1 | 16.13 | 15.72 | 15.79 | -1.19% | 55,940 | 88,449,232 |
| 2025-03-11 | 15.65 | 16 | 15.5 | 15.98 | +1.14% | 66,661 | 105,635,105 |
| 2025-03-10 | 15.67 | 15.93 | 15.67 | 15.8 | +0.7% | 67,204 | 106,071,632 |
| 2025-03-07 | 15.63 | 15.96 | 15.55 | 15.69 | -0.7% | 91,779 | 144,787,714 |
| 2025-03-06 | 16 | 16.23 | 15.68 | 15.8 | -2.11% | 175,033 | 277,393,922 |
| 2025-03-05 | 14.7 | 16.14 | 14.51 | 16.14 | +10.02% | 143,878 | 229,793,692 |
| 2025-03-04 | 14.48 | 14.68 | 14.34 | 14.67 | +1.31% | 17,562 | 25,590,133 |
| 2025-03-03 | 14.5 | 14.72 | 14.4 | 14.48 | +0.42% | 19,832 | 28,942,278 |
| 2025-02-28 | 14.81 | 14.86 | 14.4 | 14.42 | -2.63% | 30,126 | 44,123,620 |
| 2025-02-27 | 14.97 | 14.97 | 14.55 | 14.81 | -1.13% | 29,261 | 43,159,441 |
| 2025-02-26 | 14.71 | 14.99 | 14.71 | 14.98 | +1.84% | 32,033 | 47,668,734 |
| 2025-02-25 | 14.66 | 14.87 | 14.63 | 14.71 | -0.94% | 24,814 | 36,578,640 |
| 2025-02-24 | 14.61 | 15.01 | 14.57 | 14.85 | +1.43% | 44,512 | 66,003,519 |
| 2025-02-21 | 14.46 | 14.65 | 14.35 | 14.64 | +1.39% | 30,956 | 44,961,312 |
| 2025-02-20 | 14.48 | 14.49 | 14.31 | 14.44 | -0.21% | 19,776 | 28,504,011 |
| 2025-02-19 | 14.12 | 14.47 | 14.09 | 14.47 | +2.41% | 24,775 | 35,603,851 |
| 2025-02-18 | 14.52 | 14.53 | 14.05 | 14.13 | -2.75% | 24,074 | 34,460,178 |
| 2025-02-17 | 14.43 | 14.54 | 14.39 | 14.53 | +0.76% | 22,658 | 32,785,427 |
| 2025-02-14 | 14.35 | 14.5 | 14.32 | 14.42 | +0.63% | 17,686 | 25,500,395 |
| 2025-02-13 | 14.56 | 14.65 | 14.33 | 14.33 | -1.85% | 25,824 | 37,357,332 |
| 2025-02-12 | 14.5 | 14.63 | 14.42 | 14.6 | +0.41% | 24,660 | 35,804,732 |
| 2025-02-11 | 14.64 | 14.68 | 14.47 | 14.54 | -0.75% | 21,133 | 30,749,054 |
| 2025-02-10 | 14.5 | 14.65 | 14.48 | 14.65 | +0.34% | 22,453 | 32,770,144 |
| 2025-02-07 | 14.58 | 14.71 | 14.38 | 14.6 | +0.14% | 35,291 | 51,483,794 |
| 2025-02-06 | 14.38 | 14.61 | 14.37 | 14.58 | +0.83% | 23,612 | 34,302,837 |
| 2025-02-05 | 14.25 | 14.46 | 14.21 | 14.46 | +1.47% | 22,068 | 31,650,119 |
| 2025-01-27 | 14.19 | 14.45 | 14.09 | 14.25 | +1.42% | 27,847 | 39,810,879 |
| 2025-01-24 | 14.01 | 14.09 | 13.78 | 14.05 | +0.43% | 18,981 | 26,528,371 |
| 2025-01-23 | 14.1 | 14.22 | 13.99 | 13.99 | +0.21% | 20,048 | 28,303,474 |
| 2025-01-22 | 14.02 | 14.15 | 13.87 | 13.96 | -0.43% | 14,762 | 20,675,301 |
| 2025-01-21 | 14.15 | 14.22 | 13.86 | 14.02 | -0.85% | 18,457 | 25,780,304 |
| 2025-01-20 | 14.15 | 14.32 | 14.05 | 14.14 | +0.35% | 20,774 | 29,435,961 |
| 2025-01-17 | 14.14 | 14.22 | 14 | 14.09 | -0.35% | 15,562 | 21,951,346 |
| 2025-01-16 | 14.35 | 14.46 | 14.03 | 14.14 | -0.42% | 20,524 | 29,219,191 |
| 2025-01-15 | 14.18 | 14.47 | 14.12 | 14.2 | -0.7% | 26,197 | 37,395,716 |
| 2025-01-14 | 13.7 | 14.4 | 13.7 | 14.3 | +4.92% | 34,318 | 48,307,442 |
| 2025-01-13 | 13.35 | 13.78 | 13.27 | 13.63 | +1.11% | 17,400 | 23,634,013 |
| 2025-01-10 | 13.88 | 13.96 | 13.47 | 13.48 | -2.95% | 20,340 | 27,945,672 |
| 2025-01-09 | 13.81 | 13.99 | 13.8 | 13.89 | -0.14% | 14,506 | 20,148,155 |
| 2025-01-08 | 14 | 14.05 | 13.61 | 13.91 | -1.14% | 22,139 | 30,706,545 |
| 2025-01-07 | 13.82 | 14.08 | 13.7 | 14.07 | +1.96% | 21,524 | 29,868,749 |
| 2025-01-06 | 13.59 | 13.87 | 13.31 | 13.8 | +0.44% | 24,213 | 33,049,878 |
| 2025-01-03 | 14.43 | 14.58 | 13.65 | 13.74 | -4.58% | 40,562 | 56,705,830 |
| 2025-01-02 | 14.61 | 14.9 | 14.22 | 14.4 | -1.84% | 34,285 | 49,946,028 |
| 2024-12-31 | 15.68 | 15.79 | 14.62 | 14.67 | -6.44% | 58,491 | 88,111,586 |
| 2024-12-30 | 16.25 | 16.3 | 15.4 | 15.68 | -4.39% | 59,576 | 94,596,404 |
| 2024-12-27 | 16.19 | 16.68 | 16 | 16.4 | +0.74% | 51,465 | 84,141,745 |
| 2024-12-26 | 16.17 | 16.54 | 15.89 | 16.28 | +0.06% | 52,235 | 84,907,749 |
| 2024-12-25 | 17 | 17.02 | 16.07 | 16.27 | -5.52% | 74,641 | 123,082,206 |
| 2024-12-24 | 16.5 | 17.33 | 16.5 | 17.22 | +1.47% | 112,065 | 190,957,424 |
| 2024-12-23 | 16.36 | 17.44 | 15.81 | 16.97 | +3.67% | 122,103 | 202,851,421 |
| 2024-12-20 | 16.19 | 16.65 | 16.18 | 16.37 | +0.12% | 50,984 | 83,862,445 |
| 2024-12-19 | 16.51 | 16.52 | 16.02 | 16.35 | -2.79% | 62,033 | 100,719,156 |
| 2024-12-18 | 16.46 | 16.91 | 15.92 | 16.82 | +3.06% | 89,581 | 148,059,161 |
| 2024-12-17 | 16.79 | 17.37 | 16.19 | 16.32 | -3.26% | 115,474 | 193,998,211 |
| 2024-12-16 | 17.13 | 17.39 | 16.75 | 16.87 | -1.86% | 82,664 | 140,181,356 |
| 2024-12-13 | 17.52 | 17.84 | 17.11 | 17.19 | -1.88% | 212,520 | 372,010,385 |
| 2024-12-12 | 15.97 | 17.52 | 15.93 | 17.52 | +9.98% | 167,651 | 287,908,395 |
| 2024-12-11 | 15.98 | 15.99 | 15.8 | 15.93 | -0.38% | 28,407 | 45,107,963 |
| 2024-12-10 | 16.41 | 16.59 | 15.95 | 15.99 | -0.74% | 34,606 | 56,135,975 |
| 2024-12-09 | 16.09 | 16.3 | 16 | 16.11 | -0.31% | 23,497 | 38,020,807 |
| 2024-12-06 | 16.2 | 16.21 | 15.95 | 16.16 | -0.12% | 24,228 | 38,999,000 |
| 2024-12-05 | 16 | 16.19 | 15.95 | 16.18 | +0.5% | 22,160 | 35,662,429 |
| 2024-12-04 | 16 | 16.4 | 15.83 | 16.1 | +0.37% | 32,836 | 52,821,133 |
| 2024-12-03 | 16.12 | 16.19 | 15.92 | 16.04 | -0.43% | 21,464 | 34,426,499 |
| 2024-12-02 | 16.01 | 16.12 | 15.93 | 16.11 | +1.32% | 23,487 | 37,702,094 |
| 2024-11-29 | 15.75 | 16 | 15.67 | 15.9 | +0.63% | 21,288 | 33,808,389 |
| 2024-11-28 | 15.87 | 16.08 | 15.77 | 15.8 | -0.82% | 19,435 | 30,982,702 |
| 2024-11-27 | 15.94 | 15.95 | 15.32 | 15.93 | +0.82% | 25,528 | 39,966,818 |
| 2024-11-26 | 16.25 | 16.31 | 15.7 | 15.8 | -3.13% | 26,695 | 42,639,266 |
| 2024-11-25 | 16.15 | 16.77 | 16.05 | 16.31 | +1.81% | 28,953 | 47,345,200 |
| 2024-11-22 | 16.7 | 16.81 | 16 | 16.02 | -4.13% | 28,802 | 47,327,153 |
| 2024-11-21 | 16.73 | 16.8 | 16.42 | 16.71 | -0.71% | 33,076 | 54,988,813 |
| 2024-11-20 | 16.3 | 16.89 | 16.2 | 16.83 | +2.87% | 49,925 | 82,907,650 |
| 2024-11-19 | 15.88 | 16.37 | 15.81 | 16.36 | +3.48% | 29,947 | 48,024,347 |
| 2024-11-18 | 16.45 | 16.45 | 15.62 | 15.81 | -2.11% | 39,078 | 62,470,956 |
| 2024-11-15 | 16.81 | 16.94 | 16.13 | 16.15 | -4.32% | 42,657 | 70,444,513 |
| 2024-11-14 | 17.35 | 17.55 | 16.81 | 16.88 | -2.99% | 35,513 | 60,901,071 |
| 2024-11-13 | 17.2 | 17.5 | 16.92 | 17.4 | +0.29% | 38,796 | 66,872,394 |
| 2024-11-12 | 17.85 | 17.9 | 17.19 | 17.35 | -2.75% | 66,801 | 117,461,390 |
| 2024-11-11 | 17.72 | 17.86 | 17.48 | 17.84 | +1.54% | 92,142 | 163,274,437 |
| 2024-11-08 | 17.22 | 17.8 | 16.83 | 17.57 | +2.81% | 101,671 | 176,664,459 |
| 2024-11-07 | 16.71 | 17.09 | 16.58 | 17.09 | +1.36% | 47,399 | 80,270,680 |
| 2024-11-06 | 17.1 | 17.24 | 16.72 | 16.86 | -1.52% | 64,234 | 108,992,123 |
| 2024-11-05 | 17.01 | 17.2 | 16.84 | 17.12 | +0.12% | 66,625 | 113,445,507 |
| 2024-11-04 | 16.71 | 17.28 | 16.5 | 17.1 | +2.33% | 47,696 | 81,272,830 |
| 2024-11-01 | 18 | 18.14 | 16.69 | 16.71 | -5.27% | 84,209 | 145,887,276 |
| 2024-10-31 | 17.34 | 17.99 | 17.25 | 17.64 | +3.89% | 88,575 | 155,981,247 |
| 2024-10-30 | 17.35 | 17.51 | 16.88 | 16.98 | -2.41% | 73,129 | 125,132,666 |
| 2024-10-29 | 18.6 | 18.65 | 17.33 | 17.4 | -4.97% | 107,684 | 191,174,834 |
| 2024-10-28 | 17.7 | 18.58 | 17.31 | 18.31 | +6.08% | 145,028 | 258,319,951 |
| 2024-10-25 | 16.74 | 17.29 | 16.74 | 17.26 | +3.35% | 92,243 | 157,890,744 |
| 2024-10-24 | 17.15 | 17.17 | 16.54 | 16.7 | -2.91% | 73,137 | 122,455,055 |
| 2024-10-23 | 16.69 | 17.2 | 16.6 | 17.2 | +3.06% | 126,856 | 216,487,268 |
| 2024-10-22 | 16.66 | 16.86 | 16.41 | 16.69 | -0.6% | 81,490 | 135,561,579 |
| 2024-10-21 | 17.01 | 17.28 | 16.66 | 16.79 | +0.54% | 152,146 | 257,569,236 |
| 2024-10-18 | 15.49 | 16.7 | 15.4 | 16.7 | +10.01% | 102,434 | 165,724,805 |
| 2024-10-17 | 15.28 | 15.57 | 15.13 | 15.18 | +0.07% | 36,542 | 56,001,549 |
| 2024-10-16 | 15.1 | 15.42 | 15.03 | 15.17 | -0.78% | 30,332 | 46,280,206 |
| 2024-10-15 | 15.81 | 15.81 | 15.25 | 15.29 | -3.29% | 51,584 | 79,964,836 |
| 2024-10-14 | 15.12 | 15.81 | 15.12 | 15.81 | +5.19% | 57,383 | 89,005,686 |
| 2024-10-11 | 16.05 | 16.05 | 14.81 | 15.03 | -6.06% | 56,145 | 85,557,884 |
| 2024-10-10 | 16.05 | 16.47 | 15.81 | 16 | +0.69% | 62,191 | 100,488,555 |
| 2024-10-09 | 17.13 | 17.18 | 15.89 | 15.89 | -9.97% | 93,309 | 152,553,971 |
| 2024-10-08 | 18.38 | 18.38 | 16.5 | 17.65 | +5.44% | 147,162 | 256,426,997 |
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：