股票概览
16.18
-0.74%
-0.12
16.25
开盘价
16.29
最高价
15.98
最低价
142,709
成交量
数据更新至: 2025-03-25
技术指标
15.89
MA5 (5日均线)
15.79
MA10 (10日均线)
15.43
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 | 16.25 | 16.29 | 15.98 | 16.18 | -0.74% | 142,709 | 229,557,949 |
| 2025-03-24 | 15.52 | 16.36 | 15.5 | 16.3 | +4.09% | 397,727 | 639,881,030 |
| 2025-03-21 | 15.97 | 16.22 | 15.58 | 15.66 | +0.45% | 286,973 | 455,090,608 |
| 2025-03-20 | 15.7 | 15.75 | 15.53 | 15.59 | -0.83% | 118,922 | 186,010,832 |
| 2025-03-19 | 15.8 | 15.88 | 15.6 | 15.72 | -0.51% | 132,911 | 209,673,399 |
| 2025-03-18 | 15.82 | 15.95 | 15.73 | 15.8 | -0.06% | 121,620 | 192,485,482 |
| 2025-03-17 | 15.92 | 15.99 | 15.72 | 15.81 | -0.69% | 164,774 | 260,558,357 |
| 2025-03-14 | 15.45 | 15.93 | 15.34 | 15.92 | +3.31% | 267,030 | 418,520,519 |
| 2025-03-13 | 15.5 | 15.64 | 15.28 | 15.41 | -0.64% | 175,358 | 270,481,663 |
| 2025-03-12 | 15.63 | 15.85 | 15.38 | 15.51 | -0.45% | 219,232 | 340,850,693 |
| 2025-03-11 | 15.42 | 15.62 | 15.32 | 15.58 | +0.84% | 215,212 | 332,686,294 |
| 2025-03-10 | 15.48 | 15.73 | 15.17 | 15.45 | +4.75% | 421,985 | 649,557,923 |
| 2025-03-07 | 14.79 | 14.96 | 14.61 | 14.75 | -0.54% | 99,845 | 147,406,002 |
| 2025-03-06 | 14.78 | 15.03 | 14.68 | 14.83 | +0.68% | 139,185 | 206,804,195 |
| 2025-03-05 | 14.88 | 14.94 | 14.62 | 14.73 | -1.34% | 112,240 | 165,303,654 |
| 2025-03-04 | 14.85 | 15.14 | 14.8 | 14.93 | 0% | 105,211 | 157,599,174 |
| 2025-03-03 | 15.15 | 15.29 | 14.84 | 14.93 | -0.99% | 156,680 | 236,470,657 |
| 2025-02-28 | 15.28 | 15.48 | 15.02 | 15.08 | -1.31% | 162,152 | 246,996,340 |
| 2025-02-27 | 15.16 | 15.36 | 15.05 | 15.28 | +0.66% | 175,615 | 267,050,974 |
| 2025-02-26 | 14.78 | 15.31 | 14.52 | 15.18 | +2.92% | 256,122 | 384,569,152 |
| 2025-02-25 | 14.81 | 14.98 | 14.68 | 14.75 | -1.4% | 165,292 | 244,914,915 |
| 2025-02-24 | 14.41 | 15.4 | 14.41 | 14.96 | +3.89% | 360,443 | 540,854,209 |
| 2025-02-21 | 14.6 | 14.7 | 14.23 | 14.4 | -1.57% | 207,848 | 298,449,424 |
| 2025-02-20 | 14.24 | 14.78 | 14.16 | 14.63 | +2.81% | 252,840 | 368,559,166 |
| 2025-02-19 | 14.15 | 14.33 | 14.08 | 14.23 | +0.35% | 98,970 | 140,590,531 |
| 2025-02-18 | 14.32 | 14.6 | 14.06 | 14.18 | -1.12% | 174,419 | 249,851,327 |
| 2025-02-17 | 14.55 | 14.7 | 14.26 | 14.34 | -1.58% | 194,731 | 280,031,103 |
| 2025-02-14 | 14.4 | 14.67 | 14.36 | 14.57 | +0.76% | 128,574 | 186,843,755 |
| 2025-02-13 | 14.44 | 14.71 | 14.33 | 14.46 | 0% | 134,364 | 195,068,844 |
| 2025-02-12 | 14.35 | 14.47 | 14.27 | 14.46 | +0.28% | 94,820 | 136,377,514 |
| 2025-02-11 | 14.65 | 14.68 | 14.29 | 14.42 | -1.37% | 145,965 | 209,912,566 |
| 2025-02-10 | 14.84 | 14.95 | 14.56 | 14.62 | -1.48% | 172,929 | 253,695,263 |
| 2025-02-07 | 14.7 | 15.02 | 14.51 | 14.84 | +0.88% | 159,788 | 236,313,138 |
| 2025-02-06 | 14.78 | 14.85 | 14.61 | 14.71 | -0.68% | 126,122 | 185,522,575 |
| 2025-02-05 | 14.73 | 14.94 | 14.63 | 14.81 | +0.54% | 93,888 | 138,777,231 |
| 2025-01-27 | 14.74 | 14.96 | 14.63 | 14.73 | -0.07% | 75,250 | 111,369,528 |
| 2025-01-24 | 14.71 | 14.88 | 14.5 | 14.74 | +0.2% | 111,876 | 164,002,627 |
| 2025-01-23 | 15.04 | 15.21 | 14.71 | 14.71 | -1.28% | 99,127 | 148,039,033 |
| 2025-01-22 | 15.11 | 15.13 | 14.8 | 14.9 | -1.72% | 85,577 | 127,777,536 |
| 2025-01-21 | 15.32 | 15.35 | 15.06 | 15.16 | -0.52% | 68,403 | 103,814,018 |
| 2025-01-20 | 15.05 | 15.36 | 15.04 | 15.24 | +1.33% | 81,049 | 123,535,248 |
| 2025-01-17 | 14.66 | 15.18 | 14.58 | 15.04 | +2.52% | 93,494 | 139,747,707 |
| 2025-01-16 | 15.05 | 15.18 | 14.54 | 14.67 | -1.81% | 105,086 | 155,783,736 |
| 2025-01-15 | 15 | 15.11 | 14.88 | 14.94 | -0.6% | 79,711 | 119,314,034 |
| 2025-01-14 | 14.33 | 15.1 | 14.25 | 15.03 | +4.96% | 148,814 | 219,378,679 |
| 2025-01-13 | 14 | 14.53 | 13.88 | 14.32 | +1.99% | 135,143 | 192,703,236 |
| 2025-01-10 | 14.35 | 14.45 | 14.04 | 14.04 | -2.3% | 80,633 | 114,903,488 |
| 2025-01-09 | 14.16 | 14.55 | 13.94 | 14.37 | +0.98% | 125,477 | 179,758,817 |
| 2025-01-08 | 14.76 | 14.82 | 13.94 | 14.23 | -3.66% | 238,169 | 340,443,358 |
| 2025-01-07 | 15.25 | 15.25 | 14.5 | 14.77 | -3.15% | 195,118 | 288,055,591 |
| 2025-01-06 | 14.99 | 15.46 | 14.96 | 15.25 | +1.67% | 116,422 | 177,277,123 |
| 2025-01-03 | 15.16 | 15.5 | 14.95 | 15 | -1.06% | 119,440 | 181,803,561 |
| 2025-01-02 | 15.46 | 15.74 | 14.93 | 15.16 | -1.3% | 149,987 | 230,280,709 |
| 2024-12-31 | 15.95 | 16.25 | 15.35 | 15.36 | -2.48% | 163,811 | 257,779,305 |
| 2024-12-30 | 15.56 | 15.87 | 15.53 | 15.75 | +1.29% | 98,156 | 154,152,055 |
| 2024-12-27 | 15.49 | 15.8 | 15.3 | 15.55 | +0.97% | 104,529 | 163,118,976 |
| 2024-12-26 | 15.5 | 15.6 | 15.33 | 15.4 | -0.84% | 105,586 | 163,269,784 |
| 2024-12-25 | 16.2 | 16.24 | 15.35 | 15.53 | -3.78% | 203,608 | 317,084,970 |
| 2024-12-24 | 16.15 | 16.34 | 15.94 | 16.14 | -0.37% | 90,634 | 146,234,041 |
| 2024-12-23 | 16.51 | 16.58 | 16.1 | 16.2 | -1.94% | 85,030 | 138,751,976 |
| 2024-12-20 | 16.06 | 16.63 | 15.89 | 16.52 | +2.86% | 116,908 | 191,821,910 |
| 2024-12-19 | 15.96 | 16.15 | 15.78 | 16.06 | -0.43% | 96,797 | 154,514,281 |
| 2024-12-18 | 16.06 | 16.26 | 15.96 | 16.13 | +0.75% | 76,090 | 122,596,289 |
| 2024-12-17 | 16.33 | 16.46 | 16 | 16.01 | -2.02% | 112,034 | 181,019,446 |
| 2024-12-16 | 16.7 | 16.86 | 16.18 | 16.34 | -1.86% | 135,846 | 223,324,218 |
| 2024-12-13 | 16.98 | 17.15 | 16.65 | 16.65 | -2% | 222,487 | 374,502,318 |
| 2024-12-12 | 16.71 | 17 | 16.59 | 16.99 | +1.55% | 126,903 | 214,233,983 |
| 2024-12-11 | 16.25 | 16.75 | 16.25 | 16.73 | +2.58% | 108,699 | 180,051,449 |
| 2024-12-10 | 16.94 | 16.95 | 16.3 | 16.31 | -1.15% | 181,795 | 301,563,290 |
| 2024-12-09 | 16.86 | 17.11 | 16.45 | 16.5 | -2.14% | 141,580 | 236,912,408 |
| 2024-12-06 | 16.69 | 16.89 | 16.53 | 16.86 | +0.84% | 85,406 | 142,943,518 |
| 2024-12-05 | 16.81 | 16.9 | 16.58 | 16.72 | -0.83% | 93,774 | 156,767,026 |
| 2024-12-04 | 17.06 | 17.29 | 16.79 | 16.86 | -1.69% | 110,041 | 187,323,181 |
| 2024-12-03 | 17.09 | 17.3 | 16.97 | 17.15 | -0.17% | 96,135 | 164,920,095 |
| 2024-12-02 | 17.23 | 17.38 | 16.96 | 17.18 | +0.06% | 132,225 | 226,854,052 |
| 2024-11-29 | 16.77 | 17.43 | 16.64 | 17.17 | +2.81% | 137,423 | 234,527,366 |
| 2024-11-28 | 16.9 | 17.07 | 16.65 | 16.7 | -0.95% | 103,960 | 175,098,130 |
| 2024-11-27 | 16.5 | 16.87 | 16.16 | 16.86 | +1.93% | 113,226 | 186,676,393 |
| 2024-11-26 | 16.51 | 16.99 | 16.46 | 16.54 | +0.3% | 111,735 | 186,953,852 |
| 2024-11-25 | 16.5 | 16.76 | 16.21 | 16.49 | -0.6% | 96,900 | 159,360,480 |
| 2024-11-22 | 17.36 | 17.55 | 16.56 | 16.59 | -4.76% | 169,108 | 288,033,341 |
| 2024-11-21 | 17.3 | 17.98 | 17.26 | 17.42 | +2.05% | 267,982 | 472,073,639 |
| 2024-11-20 | 16.61 | 17.2 | 16.59 | 17.07 | +2.77% | 183,980 | 312,763,886 |
| 2024-11-19 | 16.15 | 16.91 | 16.15 | 16.61 | +2.98% | 163,936 | 271,734,083 |
| 2024-11-18 | 16.15 | 16.58 | 15.68 | 16.13 | 0% | 176,075 | 284,747,931 |
| 2024-11-15 | 16.7 | 16.85 | 16.11 | 16.13 | -3.82% | 152,698 | 251,345,319 |
| 2024-11-14 | 17.15 | 17.39 | 16.72 | 16.77 | -2.5% | 138,387 | 235,908,490 |
| 2024-11-13 | 17.5 | 17.79 | 16.91 | 17.2 | -2.44% | 174,721 | 302,277,470 |
| 2024-11-12 | 17.7 | 18.5 | 17.45 | 17.63 | -0.96% | 314,175 | 563,836,956 |
| 2024-11-11 | 16.94 | 17.87 | 16.79 | 17.8 | +3.97% | 278,373 | 482,546,651 |
| 2024-11-08 | 17.61 | 17.65 | 17.01 | 17.12 | -0.93% | 295,298 | 509,024,691 |
| 2024-11-07 | 15.9 | 17.38 | 15.8 | 17.28 | +7.8% | 474,227 | 802,504,659 |
| 2024-11-06 | 16.26 | 16.5 | 15.91 | 16.03 | -1.29% | 214,257 | 346,497,796 |
| 2024-11-05 | 15.9 | 16.39 | 15.82 | 16.24 | +2.07% | 265,779 | 428,495,420 |
| 2024-11-04 | 16.17 | 16.23 | 15.65 | 15.91 | -1.06% | 244,863 | 389,541,546 |
| 2024-11-01 | 16.29 | 16.59 | 16.07 | 16.08 | -1.35% | 207,096 | 337,054,703 |
| 2024-10-31 | 16.57 | 16.8 | 16.17 | 16.3 | -1.87% | 216,880 | 357,377,722 |
| 2024-10-30 | 16.76 | 17 | 16.35 | 16.61 | -1.19% | 169,970 | 283,105,839 |
| 2024-10-29 | 17.35 | 17.55 | 16.7 | 16.81 | -3.5% | 297,079 | 504,858,182 |
| 2024-10-28 | 16.97 | 18.14 | 16.96 | 17.42 | +7.86% | 613,894 | 1,084,143,508 |
| 2024-10-25 | 16.11 | 16.35 | 15.88 | 16.15 | +0.25% | 182,075 | 293,749,577 |
| 2024-10-24 | 16 | 16.34 | 15.97 | 16.11 | +0.06% | 144,558 | 233,131,086 |
| 2024-10-23 | 16.55 | 16.55 | 16.01 | 16.1 | -2.78% | 241,452 | 391,627,623 |
| 2024-10-22 | 16.02 | 16.62 | 15.83 | 16.56 | +2.48% | 260,813 | 425,440,107 |
| 2024-10-21 | 15.81 | 16.36 | 15.55 | 16.16 | +2.34% | 292,149 | 465,724,422 |
| 2024-10-18 | 15.35 | 16.14 | 15.35 | 15.79 | +1.87% | 274,695 | 431,539,082 |
| 2024-10-17 | 15.08 | 16.02 | 15.04 | 15.5 | +3.54% | 309,117 | 480,301,917 |
| 2024-10-16 | 14.96 | 15.25 | 14.82 | 14.97 | -1.38% | 167,260 | 251,124,353 |
| 2024-10-15 | 15.16 | 15.66 | 14.92 | 15.18 | -0.39% | 210,685 | 324,293,959 |
| 2024-10-14 | 14.98 | 15.29 | 14.58 | 15.24 | +2.63% | 206,665 | 310,306,478 |
| 2024-10-11 | 15.55 | 15.67 | 14.6 | 14.85 | -5.47% | 236,077 | 354,465,871 |
| 2024-10-10 | 15.46 | 16.4 | 15.46 | 15.71 | +1.88% | 321,625 | 514,689,070 |
| 2024-10-09 | 16.42 | 16.86 | 15.42 | 15.42 | -10.35% | 463,450 | 747,410,788 |
| 2024-10-08 | 18.3 | 18.3 | 16.1 | 17.2 | +11.33% | 625,340 | 1,061,839,415 |
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：