股票概览
16.08
+1.32%
+0.21
15.85
开盘价
16.2
最高价
15.81
最低价
41,758
成交量
数据更新至: 2025-03-25
技术指标
16.15
MA5 (5日均线)
16.52
MA10 (10日均线)
16.61
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 | 15.85 | 16.2 | 15.81 | 16.08 | +1.32% | 41,758 | 66,869,183 |
| 2025-03-24 | 16.05 | 16.09 | 15.6 | 15.87 | -1.12% | 68,797 | 108,652,570 |
| 2025-03-21 | 16.27 | 16.34 | 15.98 | 16.05 | -1.53% | 70,116 | 112,919,358 |
| 2025-03-20 | 16.46 | 16.48 | 16.25 | 16.3 | -0.85% | 73,427 | 120,107,650 |
| 2025-03-19 | 16.71 | 16.75 | 16.31 | 16.44 | -2.38% | 118,183 | 194,141,314 |
| 2025-03-18 | 16.84 | 17.05 | 16.66 | 16.84 | +0.18% | 110,318 | 185,515,749 |
| 2025-03-17 | 16.91 | 16.98 | 16.64 | 16.81 | -0.53% | 107,872 | 181,014,689 |
| 2025-03-14 | 16.8 | 17.06 | 16.41 | 16.9 | +0.42% | 139,452 | 234,052,810 |
| 2025-03-13 | 17.3 | 17.3 | 16.64 | 16.83 | -1.41% | 166,584 | 282,664,081 |
| 2025-03-12 | 16.83 | 17.3 | 16.52 | 17.07 | +3.02% | 204,863 | 346,425,063 |
| 2025-03-11 | 16.34 | 16.63 | 16.15 | 16.57 | 0% | 117,542 | 191,955,053 |
| 2025-03-10 | 16.24 | 16.67 | 16.09 | 16.57 | +2.6% | 151,634 | 248,729,462 |
| 2025-03-07 | 16.3 | 16.33 | 16.03 | 16.15 | -1.52% | 102,807 | 166,178,510 |
| 2025-03-06 | 16.26 | 16.5 | 16.13 | 16.4 | +0.86% | 119,167 | 195,080,751 |
| 2025-03-05 | 16.56 | 16.56 | 15.94 | 16.26 | -1.99% | 184,000 | 297,598,853 |
| 2025-03-04 | 17 | 17.1 | 16.44 | 16.59 | -3.77% | 220,011 | 366,732,227 |
| 2025-03-03 | 16.82 | 17.95 | 16.8 | 17.24 | +2.5% | 292,819 | 513,212,309 |
| 2025-02-28 | 17.24 | 17.64 | 16.71 | 16.82 | -3.05% | 229,174 | 390,767,816 |
| 2025-02-27 | 17.22 | 17.71 | 16.98 | 17.35 | +1.82% | 210,184 | 364,361,988 |
| 2025-02-26 | 16.34 | 17.2 | 16.34 | 17.04 | +4.41% | 173,576 | 293,230,418 |
| 2025-02-25 | 16.25 | 16.6 | 16.15 | 16.32 | -0.73% | 108,552 | 177,208,536 |
| 2025-02-24 | 16.73 | 16.83 | 16.3 | 16.44 | -2.14% | 115,169 | 189,241,536 |
| 2025-02-21 | 16.69 | 17.08 | 16.69 | 16.8 | 0% | 167,870 | 282,898,485 |
| 2025-02-20 | 16.9 | 17 | 16.49 | 16.8 | -0.88% | 160,118 | 267,496,250 |
| 2025-02-19 | 16.09 | 16.96 | 16 | 16.95 | +4.69% | 258,632 | 430,295,191 |
| 2025-02-18 | 15.89 | 16.58 | 15.89 | 16.19 | +2.4% | 230,409 | 374,460,413 |
| 2025-02-17 | 15.8 | 16.23 | 15.64 | 15.81 | +0.76% | 93,497 | 148,439,199 |
| 2025-02-14 | 15.67 | 15.95 | 15.62 | 15.69 | -0.38% | 77,034 | 121,498,008 |
| 2025-02-13 | 16.04 | 16.25 | 15.64 | 15.75 | -1.75% | 118,521 | 189,364,593 |
| 2025-02-12 | 15.74 | 16.07 | 15.65 | 16.03 | +1.14% | 95,756 | 152,064,009 |
| 2025-02-11 | 15.67 | 15.87 | 15.39 | 15.85 | +1.47% | 110,617 | 173,565,491 |
| 2025-02-10 | 15.98 | 15.98 | 15.5 | 15.62 | -1.14% | 85,861 | 134,121,174 |
| 2025-02-07 | 15.66 | 16.18 | 15.6 | 15.8 | +0.64% | 138,498 | 220,480,019 |
| 2025-02-06 | 15.07 | 15.8 | 15.02 | 15.7 | +3.7% | 135,048 | 208,963,025 |
| 2025-02-05 | 14.97 | 15.21 | 14.81 | 15.14 | +1.61% | 74,359 | 111,347,811 |
| 2025-01-27 | 15.31 | 15.44 | 14.9 | 14.9 | -2.74% | 72,116 | 108,868,856 |
| 2025-01-24 | 15.11 | 15.48 | 15 | 15.32 | +2.2% | 88,683 | 135,420,924 |
| 2025-01-23 | 14.98 | 15.52 | 14.9 | 14.99 | +1.35% | 101,172 | 153,826,017 |
| 2025-01-22 | 14.98 | 15.16 | 14.71 | 14.79 | -2.18% | 66,077 | 98,259,604 |
| 2025-01-21 | 15.37 | 15.45 | 14.85 | 15.12 | -1.11% | 85,460 | 128,635,487 |
| 2025-01-20 | 15.1 | 15.55 | 14.93 | 15.29 | +1.93% | 122,900 | 187,938,957 |
| 2025-01-17 | 14.85 | 15.02 | 14.63 | 15 | +0.6% | 89,104 | 132,340,876 |
| 2025-01-16 | 15.18 | 15.28 | 14.72 | 14.91 | -1.13% | 92,361 | 138,699,609 |
| 2025-01-15 | 15.37 | 15.49 | 15.05 | 15.08 | -2.65% | 124,897 | 190,015,415 |
| 2025-01-14 | 14.99 | 15.57 | 14.8 | 15.49 | +2.65% | 179,214 | 273,338,905 |
| 2025-01-13 | 14.4 | 15.28 | 14.39 | 15.09 | +3.93% | 135,583 | 203,344,834 |
| 2025-01-10 | 15.46 | 15.55 | 14.5 | 14.52 | -6.62% | 144,648 | 216,848,586 |
| 2025-01-09 | 14.82 | 16.13 | 14.82 | 15.55 | +3.32% | 222,524 | 350,016,344 |
| 2025-01-08 | 14.58 | 15.21 | 14.28 | 15.05 | +5.02% | 168,119 | 246,832,132 |
| 2025-01-07 | 14.26 | 14.39 | 14.02 | 14.33 | +0.56% | 54,977 | 78,171,030 |
| 2025-01-06 | 14.25 | 14.5 | 14.01 | 14.25 | 0% | 60,354 | 85,802,907 |
| 2025-01-03 | 14.66 | 14.84 | 14.21 | 14.25 | -2.53% | 65,084 | 94,561,516 |
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：