股票概览
16.43
+0.49%
+0.08
16.25
开盘价
16.55
最高价
16.15
最低价
19,317
成交量
数据更新至: 2025-03-25
技术指标
16.81
MA5 (5日均线)
16.81
MA10 (10日均线)
16.90
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 | 16.55 | 16.15 | 16.43 | +0.49% | 19,317 | 31,612,131 |
| 2025-03-24 | 16.77 | 16.92 | 16 | 16.35 | -2.97% | 48,202 | 79,008,004 |
| 2025-03-21 | 17.12 | 17.22 | 16.75 | 16.85 | -2.21% | 41,358 | 70,137,512 |
| 2025-03-20 | 17.22 | 17.42 | 17.12 | 17.23 | +0.35% | 49,669 | 85,898,486 |
| 2025-03-19 | 17.18 | 17.24 | 16.97 | 17.17 | -0.46% | 35,674 | 61,087,952 |
| 2025-03-18 | 17.12 | 17.25 | 17.04 | 17.25 | +0.47% | 48,742 | 83,532,248 |
| 2025-03-17 | 16.6 | 17.46 | 16.59 | 17.17 | +3.25% | 86,581 | 148,393,905 |
| 2025-03-14 | 16.39 | 16.64 | 16.33 | 16.63 | +1.46% | 43,230 | 71,392,605 |
| 2025-03-13 | 16.64 | 16.7 | 16.18 | 16.39 | -1.56% | 58,519 | 95,781,203 |
| 2025-03-12 | 16.94 | 16.98 | 16.62 | 16.65 | -1.36% | 61,522 | 102,878,270 |
| 2025-03-11 | 16.8 | 17.23 | 16.71 | 16.88 | -0.35% | 49,957 | 84,467,575 |
| 2025-03-10 | 16.86 | 17.25 | 16.81 | 16.94 | +0.3% | 42,621 | 72,437,960 |
| 2025-03-07 | 17.04 | 17.15 | 16.72 | 16.89 | -1.17% | 59,680 | 101,213,823 |
| 2025-03-06 | 17 | 17.11 | 16.83 | 17.09 | +1.06% | 69,213 | 117,574,734 |
| 2025-03-05 | 16.97 | 17.03 | 16.61 | 16.91 | -0.35% | 59,118 | 99,127,768 |
| 2025-03-04 | 16.82 | 17.28 | 16.81 | 16.97 | -0.29% | 76,436 | 129,870,903 |
| 2025-03-03 | 17.45 | 17.85 | 16.91 | 17.02 | -1.79% | 129,760 | 225,555,750 |
| 2025-02-28 | 16.83 | 17.58 | 16.67 | 17.33 | +2.85% | 165,395 | 286,210,483 |
| 2025-02-27 | 16.95 | 17.02 | 16.52 | 16.85 | -1% | 56,872 | 95,378,316 |
| 2025-02-26 | 16.93 | 17.29 | 16.89 | 17.02 | +0.41% | 80,463 | 137,449,508 |
| 2025-02-25 | 16.65 | 17.34 | 16.49 | 16.95 | +1.13% | 93,238 | 158,080,634 |
| 2025-02-24 | 16.79 | 16.88 | 16.57 | 16.76 | -0.36% | 57,318 | 95,762,939 |
| 2025-02-21 | 16.88 | 16.98 | 16.71 | 16.82 | -0.41% | 82,858 | 139,450,915 |
| 2025-02-20 | 16.3 | 17.02 | 16.3 | 16.89 | +3.11% | 116,839 | 196,921,227 |
| 2025-02-19 | 16.07 | 16.45 | 16.03 | 16.38 | +2.06% | 40,213 | 65,404,793 |
| 2025-02-18 | 16.28 | 16.65 | 16.02 | 16.05 | -2.9% | 54,159 | 88,392,393 |
| 2025-02-17 | 16.23 | 16.7 | 16.01 | 16.53 | +1.85% | 53,934 | 88,237,844 |
| 2025-02-14 | 16.28 | 16.43 | 16.15 | 16.23 | -0.67% | 39,741 | 64,723,751 |
| 2025-02-13 | 16.71 | 16.74 | 16.34 | 16.34 | -2.97% | 58,643 | 96,809,339 |
| 2025-02-12 | 16.8 | 16.9 | 16.55 | 16.84 | -0.82% | 85,178 | 142,031,535 |
| 2025-02-11 | 16.14 | 16.99 | 15.99 | 16.98 | +5.07% | 129,966 | 216,074,966 |
| 2025-02-10 | 16.18 | 16.19 | 15.98 | 16.16 | +0.12% | 39,520 | 63,540,569 |
| 2025-02-07 | 16.18 | 16.46 | 16.01 | 16.14 | -0.37% | 58,560 | 95,002,132 |
| 2025-02-06 | 15.98 | 16.2 | 15.89 | 16.2 | +0.68% | 42,778 | 68,886,504 |
| 2025-02-05 | 16.4 | 16.4 | 16.01 | 16.09 | -0.56% | 42,259 | 68,073,295 |
| 2025-01-27 | 16.55 | 16.73 | 16.13 | 16.18 | -1.64% | 50,595 | 82,828,570 |
| 2025-01-24 | 16.28 | 16.5 | 16.18 | 16.45 | +0.55% | 44,241 | 72,444,904 |
| 2025-01-23 | 16.57 | 16.75 | 16.36 | 16.36 | -0.61% | 45,396 | 75,106,799 |
| 2025-01-22 | 16.67 | 16.73 | 16.42 | 16.46 | -1.61% | 42,075 | 69,651,167 |
| 2025-01-21 | 16.54 | 16.81 | 16.45 | 16.73 | +1.03% | 57,804 | 96,167,545 |
| 2025-01-20 | 16.46 | 16.66 | 16.44 | 16.56 | +0.73% | 56,010 | 92,666,750 |
| 2025-01-17 | 16.5 | 16.62 | 16.16 | 16.44 | -1.62% | 71,035 | 116,432,678 |
| 2025-01-16 | 16.42 | 16.83 | 16.21 | 16.71 | +1.77% | 93,079 | 154,265,575 |
| 2025-01-15 | 16.22 | 16.48 | 16.04 | 16.42 | +1.61% | 71,999 | 117,556,626 |
| 2025-01-14 | 15.48 | 16.16 | 15.42 | 16.16 | +4.6% | 65,055 | 103,463,950 |
| 2025-01-13 | 15.28 | 15.47 | 15.04 | 15.45 | -0.96% | 42,163 | 64,488,835 |
| 2025-01-10 | 15.97 | 16.1 | 15.56 | 15.6 | -2.8% | 46,312 | 73,190,641 |
| 2025-01-09 | 16 | 16.13 | 15.85 | 16.05 | -1.11% | 62,801 | 100,367,052 |
| 2025-01-08 | 15.59 | 16.23 | 15.52 | 16.23 | +3.24% | 84,542 | 134,502,728 |
| 2025-01-07 | 15.57 | 15.76 | 15.38 | 15.72 | +1.29% | 43,823 | 68,303,439 |
| 2025-01-06 | 15.34 | 15.74 | 15.01 | 15.52 | +0.65% | 46,844 | 72,162,147 |
| 2025-01-03 | 15.38 | 15.86 | 15.03 | 15.42 | +0.33% | 65,980 | 102,097,623 |
| 2025-01-02 | 15.3 | 15.86 | 15.2 | 15.37 | -0.19% | 51,310 | 79,653,279 |
| 2024-12-31 | 15.5 | 15.83 | 15.34 | 15.4 | -0.06% | 53,167 | 82,821,252 |
| 2024-12-30 | 15.6 | 15.7 | 15.36 | 15.41 | -0.58% | 39,170 | 60,826,346 |
| 2024-12-27 | 15.42 | 15.71 | 15.42 | 15.5 | +0.52% | 28,567 | 44,443,497 |
| 2024-12-26 | 15.12 | 15.51 | 15.12 | 15.42 | +1.45% | 27,083 | 41,753,074 |
| 2024-12-25 | 15.33 | 15.5 | 14.86 | 15.2 | -1.62% | 38,709 | 58,564,446 |
| 2024-12-24 | 15.2 | 15.54 | 15.2 | 15.45 | +1.71% | 36,777 | 56,453,348 |
| 2024-12-23 | 15.85 | 15.95 | 15.18 | 15.19 | -4.16% | 66,105 | 102,804,684 |
| 2024-12-20 | 15.76 | 16.09 | 15.7 | 15.85 | -0.44% | 58,122 | 92,532,960 |
| 2024-12-19 | 16.21 | 16.39 | 15.77 | 15.92 | -4.73% | 107,452 | 171,727,606 |
| 2024-12-18 | 16.5 | 16.77 | 16.02 | 16.71 | -3.74% | 139,022 | 229,274,461 |
| 2024-12-17 | 17.18 | 18.45 | 16.85 | 17.36 | +3.95% | 217,950 | 383,445,862 |
| 2024-12-16 | 16.98 | 17.6 | 16.42 | 16.7 | -1.65% | 121,437 | 205,956,570 |
| 2024-12-13 | 16.21 | 17.15 | 15.99 | 16.98 | +4.11% | 72,972 | 119,555,832 |
| 2024-12-12 | 16.15 | 16.38 | 16.09 | 16.31 | +0.99% | 31,176 | 50,639,301 |
| 2024-12-11 | 15.86 | 16.18 | 15.86 | 16.15 | +1.51% | 35,632 | 57,261,189 |
| 2024-12-10 | 16.3 | 16.41 | 15.89 | 15.91 | +0.57% | 43,015 | 69,353,971 |
| 2024-12-09 | 15.77 | 15.9 | 15.57 | 15.82 | +0.19% | 28,749 | 45,340,517 |
| 2024-12-06 | 15.72 | 15.85 | 15.53 | 15.79 | +0.13% | 31,314 | 49,186,950 |
| 2024-12-05 | 15.57 | 15.89 | 15.57 | 15.77 | +0.77% | 27,839 | 43,786,338 |
| 2024-12-04 | 16.17 | 16.19 | 15.5 | 15.65 | -2.8% | 40,003 | 63,100,613 |
| 2024-12-03 | 16.03 | 16.12 | 15.88 | 16.1 | +0.56% | 30,941 | 49,493,510 |
| 2024-12-02 | 15.8 | 16.12 | 15.79 | 16.01 | +1.27% | 36,251 | 57,828,906 |
| 2024-11-29 | 15.64 | 15.92 | 15.47 | 15.81 | +1.28% | 33,325 | 52,500,363 |
| 2024-11-28 | 15.77 | 15.87 | 15.57 | 15.61 | -0.76% | 26,096 | 40,946,160 |
| 2024-11-27 | 15.49 | 15.73 | 15.16 | 15.73 | +0.9% | 27,856 | 43,063,479 |
| 2024-11-26 | 15.7 | 15.96 | 15.52 | 15.59 | -0.89% | 25,206 | 39,663,416 |
| 2024-11-25 | 15.49 | 15.74 | 15.21 | 15.73 | +2.68% | 34,692 | 53,845,045 |
| 2024-11-22 | 15.97 | 16.05 | 15.32 | 15.32 | -3.34% | 37,607 | 59,095,501 |
| 2024-11-21 | 15.99 | 16.02 | 15.66 | 15.85 | -1.18% | 39,353 | 62,412,158 |
| 2024-11-20 | 15.75 | 16.14 | 15.71 | 16.04 | +1.13% | 45,747 | 72,982,158 |
| 2024-11-19 | 15.32 | 15.94 | 15.32 | 15.86 | +3.52% | 45,729 | 71,480,011 |
| 2024-11-18 | 16.19 | 16.29 | 15.2 | 15.32 | -5.08% | 72,553 | 113,052,592 |
| 2024-11-15 | 16.46 | 16.85 | 16.07 | 16.14 | -2.12% | 45,018 | 74,347,378 |
| 2024-11-14 | 17.11 | 17.33 | 16.44 | 16.49 | -4.52% | 59,802 | 100,844,626 |
| 2024-11-13 | 17.5 | 17.82 | 16.85 | 17.27 | 0% | 98,109 | 170,415,587 |
| 2024-11-12 | 16.79 | 17.49 | 16.75 | 17.27 | +3.04% | 109,442 | 187,905,195 |
| 2024-11-11 | 16.38 | 16.76 | 16.35 | 16.76 | +0.96% | 55,606 | 92,503,163 |
| 2024-11-08 | 16.82 | 16.92 | 16.45 | 16.6 | -0.48% | 55,042 | 91,657,392 |
| 2024-11-07 | 16.28 | 16.68 | 16.25 | 16.68 | +1.58% | 38,160 | 63,126,447 |
| 2024-11-06 | 16.8 | 16.85 | 16.3 | 16.42 | -1.97% | 50,702 | 83,921,307 |
| 2024-11-05 | 16.46 | 16.87 | 16.38 | 16.75 | +1.7% | 52,590 | 87,579,846 |
| 2024-11-04 | 15.66 | 16.47 | 15.66 | 16.47 | +3.98% | 51,183 | 82,690,066 |
| 2024-11-01 | 16.67 | 16.85 | 15.7 | 15.84 | -5.04% | 65,726 | 106,015,867 |
| 2024-10-31 | 16.68 | 16.85 | 16.53 | 16.68 | -0.12% | 40,439 | 67,493,913 |
| 2024-10-30 | 16.72 | 16.92 | 16.41 | 16.7 | -1.3% | 40,830 | 68,076,582 |
| 2024-10-29 | 17.41 | 17.6 | 16.9 | 16.92 | -3.09% | 64,380 | 110,643,729 |
| 2024-10-28 | 17.28 | 17.46 | 17.15 | 17.46 | +1.51% | 51,659 | 89,444,400 |
| 2024-10-25 | 17.42 | 17.46 | 17.05 | 17.2 | -1.15% | 54,795 | 94,403,904 |
| 2024-10-24 | 17.44 | 17.54 | 17.2 | 17.4 | -0.51% | 38,024 | 66,017,599 |
| 2024-10-23 | 17.72 | 17.75 | 17.26 | 17.49 | -1.24% | 58,171 | 101,821,008 |
| 2024-10-22 | 17.71 | 17.96 | 17.45 | 17.71 | 0% | 58,373 | 103,150,108 |
| 2024-10-21 | 17.53 | 17.94 | 17.3 | 17.71 | +1.66% | 77,489 | 136,612,746 |
| 2024-10-18 | 17.29 | 17.76 | 16.93 | 17.42 | +1.34% | 89,387 | 154,953,186 |
| 2024-10-17 | 17.51 | 17.75 | 17.03 | 17.19 | -1.83% | 67,804 | 118,044,614 |
| 2024-10-16 | 18 | 18.17 | 17.27 | 17.51 | -5.56% | 115,132 | 203,406,089 |
| 2024-10-15 | 18.42 | 18.79 | 18.06 | 18.54 | +0.38% | 87,976 | 162,173,024 |
| 2024-10-14 | 17.43 | 18.63 | 17.29 | 18.47 | +7.13% | 76,209 | 137,692,103 |
| 2024-10-11 | 17.71 | 18.15 | 16.92 | 17.24 | -4.22% | 59,804 | 103,512,514 |
| 2024-10-10 | 17.89 | 18.65 | 17.43 | 18 | +3.27% | 82,738 | 150,057,825 |
| 2024-10-09 | 19.64 | 19.64 | 17.31 | 17.43 | -12.63% | 97,480 | 179,081,546 |
| 2024-10-08 | 20.43 | 20.86 | 18.69 | 19.95 | +13.22% | 128,959 | 256,123,308 |
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：