股票概览
16.83
+6.05%
+0.96
15.93
开盘价
16.99
最高价
15.69
最低价
272,297
成交量
数据更新至: 2025-03-25
技术指标
16.45
MA5 (5日均线)
16.84
MA10 (10日均线)
17.32
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 | 15.93 | 16.99 | 15.69 | 16.83 | +6.05% | 272,297 | 446,019,682 |
| 2025-03-24 | 16.23 | 16.29 | 15.55 | 15.87 | -0.81% | 191,247 | 303,287,359 |
| 2025-03-21 | 16.64 | 16.65 | 15.98 | 16 | -4.48% | 257,530 | 418,216,936 |
| 2025-03-20 | 16.71 | 16.9 | 16.45 | 16.75 | -0.36% | 201,058 | 335,657,213 |
| 2025-03-19 | 16.86 | 17.22 | 16.7 | 16.81 | -1.41% | 220,337 | 372,325,156 |
| 2025-03-18 | 17.2 | 17.55 | 17.01 | 17.05 | -0.53% | 229,194 | 393,831,990 |
| 2025-03-17 | 17.34 | 17.39 | 17.01 | 17.14 | -1.49% | 232,722 | 399,323,217 |
| 2025-03-14 | 17.5 | 17.56 | 16.91 | 17.4 | +0.81% | 328,875 | 568,282,722 |
| 2025-03-13 | 17.35 | 17.45 | 16.88 | 17.26 | -0.35% | 326,501 | 559,393,961 |
| 2025-03-12 | 17.86 | 18.07 | 17.3 | 17.32 | -2.97% | 478,227 | 840,934,462 |
| 2025-03-11 | 17.71 | 18.37 | 17.63 | 17.85 | -3.51% | 628,449 | 1,125,761,507 |
| 2025-03-10 | 19.8 | 19.8 | 18.13 | 18.5 | +3.06% | 1,050,124 | 1,980,288,683 |
| 2025-03-07 | 18.71 | 18.88 | 17.76 | 17.95 | -2.66% | 599,728 | 1,101,716,741 |
| 2025-03-06 | 17.87 | 19 | 17.8 | 18.44 | +3.36% | 695,080 | 1,275,441,092 |
| 2025-03-05 | 17.79 | 18.04 | 17.43 | 17.84 | -1.11% | 419,986 | 744,182,272 |
| 2025-03-04 | 17.27 | 18.49 | 17.18 | 18.04 | +3.2% | 654,180 | 1,176,094,262 |
| 2025-03-03 | 16.59 | 17.95 | 16.5 | 17.48 | +5.62% | 647,535 | 1,131,384,114 |
| 2025-02-28 | 17.31 | 17.68 | 16.42 | 16.55 | -5.86% | 458,066 | 777,796,628 |
| 2025-02-27 | 17.9 | 18.06 | 17.39 | 17.58 | -1.24% | 486,295 | 859,443,050 |
| 2025-02-26 | 18.41 | 18.63 | 17.52 | 17.8 | -4.61% | 761,823 | 1,367,437,512 |
| 2025-02-25 | 18.24 | 19.41 | 17.9 | 18.66 | +0.21% | 798,555 | 1,498,830,093 |
| 2025-02-24 | 18.45 | 18.74 | 17.68 | 18.62 | -0.96% | 663,631 | 1,214,508,940 |
| 2025-02-21 | 18.97 | 19.18 | 18.37 | 18.8 | -0.69% | 864,932 | 1,626,592,599 |
| 2025-02-20 | 18.86 | 20.8 | 18.66 | 18.93 | +0.11% | 1,144,012 | 2,217,083,665 |
| 2025-02-19 | 17.5 | 19.88 | 16.71 | 18.91 | +8.06% | 1,224,488 | 2,252,488,006 |
| 2025-02-18 | 19.19 | 19.32 | 17.38 | 17.5 | -11.71% | 1,101,335 | 1,984,724,328 |
| 2025-02-17 | 19.1 | 21.75 | 19 | 19.82 | +9.26% | 1,666,403 | 3,372,762,392 |
| 2025-02-14 | 15.9 | 18.3 | 15.9 | 18.14 | +18.95% | 1,406,071 | 2,461,011,184 |
| 2025-02-13 | 14.5 | 15.68 | 14.21 | 15.25 | +5.9% | 882,438 | 1,336,166,585 |
| 2025-02-12 | 13.85 | 14.88 | 13.82 | 14.4 | +3.3% | 744,314 | 1,067,060,602 |
| 2025-02-11 | 14.58 | 14.58 | 13.8 | 13.94 | -6.32% | 844,383 | 1,184,791,402 |
| 2025-02-10 | 12.58 | 14.88 | 12.44 | 14.88 | +20% | 1,064,661 | 1,450,111,758 |
| 2025-02-07 | 11.25 | 12.75 | 11.2 | 12.4 | +9.44% | 490,063 | 594,023,579 |
| 2025-02-06 | 10.96 | 11.34 | 10.77 | 11.33 | +3.28% | 161,102 | 179,673,299 |
| 2025-02-05 | 10.58 | 11.13 | 10.52 | 10.97 | +4.98% | 160,842 | 174,968,056 |
| 2025-01-27 | 10.66 | 10.9 | 10.45 | 10.45 | -2.15% | 97,333 | 103,493,741 |
| 2025-01-24 | 10.57 | 10.7 | 10.47 | 10.68 | +1.23% | 78,197 | 83,075,504 |
| 2025-01-23 | 10.56 | 10.75 | 10.53 | 10.55 | +0.96% | 94,478 | 100,533,145 |
| 2025-01-22 | 10.56 | 10.59 | 10.37 | 10.45 | -1.42% | 56,771 | 59,261,450 |
| 2025-01-21 | 10.78 | 10.8 | 10.5 | 10.6 | -1.21% | 61,106 | 64,829,525 |
| 2025-01-20 | 10.78 | 10.91 | 10.71 | 10.73 | +0.85% | 71,049 | 76,608,652 |
| 2025-01-17 | 10.65 | 10.75 | 10.55 | 10.64 | -0.47% | 61,708 | 65,747,491 |
| 2025-01-16 | 10.66 | 10.88 | 10.58 | 10.69 | +0.56% | 89,531 | 96,021,500 |
| 2025-01-15 | 10.7 | 10.76 | 10.54 | 10.63 | -1.02% | 79,694 | 84,662,350 |
| 2025-01-14 | 10.38 | 10.75 | 10.38 | 10.74 | +3.47% | 106,733 | 113,148,528 |
| 2025-01-13 | 10.28 | 10.42 | 10.17 | 10.38 | 0% | 79,860 | 82,435,884 |
| 2025-01-10 | 10.67 | 10.8 | 10.37 | 10.38 | -3.53% | 115,165 | 121,857,278 |
| 2025-01-09 | 10.61 | 11.09 | 10.52 | 10.76 | +0.65% | 157,204 | 169,742,663 |
| 2025-01-08 | 10.83 | 10.92 | 10.5 | 10.69 | -1.75% | 109,757 | 117,482,851 |
| 2025-01-07 | 10.98 | 10.99 | 10.71 | 10.88 | -1.09% | 86,883 | 94,194,553 |
| 2025-01-06 | 10.82 | 11.15 | 10.77 | 11 | +1.66% | 101,999 | 112,050,997 |
| 2025-01-03 | 11.09 | 11.15 | 10.77 | 10.82 | -1.99% | 111,898 | 122,678,845 |
| 2025-01-02 | 11.35 | 11.4 | 10.96 | 11.04 | -2.73% | 95,277 | 106,950,636 |
| 2024-12-31 | 11.79 | 11.86 | 11.35 | 11.35 | -3.81% | 108,320 | 125,086,279 |
| 2024-12-30 | 11.9 | 11.91 | 11.71 | 11.8 | -1.17% | 79,657 | 93,867,268 |
| 2024-12-27 | 11.89 | 12.07 | 11.78 | 11.94 | +0.17% | 88,263 | 105,627,612 |
| 2024-12-26 | 12.08 | 12.18 | 11.91 | 11.92 | -1.81% | 105,152 | 126,339,018 |
| 2024-12-25 | 12.2 | 12.29 | 11.96 | 12.14 | +0.25% | 79,953 | 96,678,518 |
| 2024-12-24 | 12.05 | 12.17 | 11.97 | 12.11 | +0.75% | 80,275 | 96,924,903 |
| 2024-12-23 | 12.47 | 12.49 | 12 | 12.02 | -3.76% | 126,282 | 154,143,588 |
| 2024-12-20 | 12.66 | 12.78 | 12.46 | 12.49 | -1.5% | 115,545 | 145,700,574 |
| 2024-12-19 | 12.65 | 12.71 | 12.44 | 12.68 | -0.55% | 89,959 | 113,091,479 |
| 2024-12-18 | 12.77 | 12.85 | 12.64 | 12.75 | +0.55% | 66,202 | 84,439,981 |
| 2024-12-17 | 13 | 13.04 | 12.68 | 12.68 | -2.76% | 94,203 | 120,766,091 |
| 2024-12-16 | 13.15 | 13.21 | 12.9 | 13.04 | -0.76% | 98,298 | 128,177,080 |
| 2024-12-13 | 13.42 | 13.45 | 13.05 | 13.14 | -2.52% | 160,939 | 212,563,897 |
| 2024-12-12 | 13.4 | 13.54 | 13.31 | 13.48 | +0.22% | 112,056 | 150,683,258 |
| 2024-12-11 | 13.35 | 13.56 | 13.3 | 13.45 | +0.9% | 103,976 | 139,923,915 |
| 2024-12-10 | 13.72 | 13.88 | 13.32 | 13.33 | +0.76% | 197,086 | 267,296,378 |
| 2024-12-09 | 13.28 | 13.45 | 13.05 | 13.23 | +1.07% | 175,279 | 231,746,859 |
| 2024-12-06 | 12.66 | 13.12 | 12.66 | 13.09 | +3.15% | 163,825 | 212,133,425 |
| 2024-12-05 | 12.48 | 12.75 | 12.42 | 12.69 | +1.36% | 95,712 | 120,909,877 |
| 2024-12-04 | 12.81 | 12.85 | 12.46 | 12.52 | -2.72% | 117,250 | 148,007,353 |
| 2024-12-03 | 12.98 | 12.99 | 12.71 | 12.87 | -0.85% | 125,333 | 160,668,142 |
| 2024-12-02 | 12.78 | 13.08 | 12.71 | 12.98 | +1.49% | 131,812 | 170,530,710 |
| 2024-11-29 | 12.63 | 12.93 | 12.46 | 12.79 | +0.71% | 141,922 | 180,486,967 |
| 2024-11-28 | 12.71 | 12.81 | 12.56 | 12.7 | -0.16% | 125,888 | 159,854,206 |
| 2024-11-27 | 12.61 | 12.75 | 12.25 | 12.72 | +0.24% | 171,006 | 213,121,376 |
| 2024-11-26 | 12.65 | 13.06 | 12.63 | 12.69 | -0.08% | 152,908 | 196,396,310 |
| 2024-11-25 | 13.1 | 13.25 | 12.4 | 12.7 | +2.5% | 223,357 | 284,300,920 |
| 2024-11-22 | 13.19 | 13.3 | 12.38 | 12.39 | -6.49% | 168,249 | 215,150,423 |
| 2024-11-21 | 13.39 | 13.46 | 13.08 | 13.25 | -1.34% | 102,055 | 135,294,190 |
| 2024-11-20 | 13.19 | 13.48 | 13.15 | 13.43 | +1.51% | 129,272 | 172,481,826 |
| 2024-11-19 | 13 | 13.23 | 12.86 | 13.23 | +2.4% | 119,092 | 155,604,343 |
| 2024-11-18 | 13.11 | 13.3 | 12.81 | 12.92 | -1.07% | 140,282 | 182,452,914 |
| 2024-11-15 | 13.48 | 13.6 | 13.02 | 13.06 | -3.04% | 159,148 | 212,354,650 |
| 2024-11-14 | 13.99 | 14.08 | 13.4 | 13.47 | -4.54% | 190,836 | 261,756,746 |
| 2024-11-13 | 14.45 | 14.58 | 13.88 | 14.11 | -2.89% | 233,434 | 330,690,496 |
| 2024-11-12 | 14.42 | 15.13 | 14.39 | 14.53 | +1.68% | 388,169 | 572,755,154 |
| 2024-11-11 | 13.7 | 14.34 | 13.65 | 14.29 | +5.77% | 312,391 | 438,798,808 |
| 2024-11-08 | 13.58 | 13.84 | 13.42 | 13.51 | -0.15% | 189,413 | 257,821,802 |
| 2024-11-07 | 13.03 | 13.55 | 12.96 | 13.53 | +3.2% | 174,724 | 233,245,436 |
| 2024-11-06 | 13.11 | 13.3 | 12.96 | 13.11 | +0.08% | 170,552 | 223,856,339 |
| 2024-11-05 | 12.57 | 13.13 | 12.42 | 13.1 | +4.22% | 193,498 | 249,309,499 |
| 2024-11-04 | 12.38 | 12.72 | 12.29 | 12.57 | +2.11% | 112,837 | 141,237,635 |
| 2024-11-01 | 12.61 | 12.7 | 12.24 | 12.31 | -3.07% | 145,410 | 180,929,276 |
| 2024-10-31 | 12.69 | 12.91 | 12.6 | 12.7 | -0.24% | 132,142 | 168,170,189 |
| 2024-10-30 | 12.75 | 12.98 | 12.5 | 12.73 | -1.01% | 151,684 | 192,930,825 |
| 2024-10-29 | 13.4 | 13.66 | 12.82 | 12.86 | -1.83% | 258,326 | 341,442,013 |
| 2024-10-28 | 12.98 | 13.16 | 12.87 | 13.1 | +0.92% | 133,036 | 173,442,809 |
| 2024-10-25 | 12.72 | 13.14 | 12.69 | 12.98 | +1.8% | 164,861 | 213,240,115 |
| 2024-10-24 | 12.92 | 13.15 | 12.69 | 12.75 | -2.15% | 143,483 | 185,033,941 |
| 2024-10-23 | 13.17 | 13.3 | 12.98 | 13.03 | -1.21% | 164,335 | 215,910,968 |
| 2024-10-22 | 13.01 | 13.29 | 12.8 | 13.19 | +1.85% | 166,543 | 217,911,168 |
| 2024-10-21 | 12.95 | 13.15 | 12.82 | 12.95 | +0.94% | 172,011 | 223,237,877 |
| 2024-10-18 | 12.35 | 13.25 | 12.26 | 12.83 | +3.89% | 207,573 | 262,787,259 |
| 2024-10-17 | 12.54 | 12.74 | 12.33 | 12.35 | -1.28% | 120,862 | 151,867,085 |
| 2024-10-16 | 12.33 | 12.79 | 12.32 | 12.51 | -0.79% | 125,694 | 158,000,047 |
| 2024-10-15 | 13.11 | 13.13 | 12.6 | 12.61 | -3.74% | 161,542 | 208,215,215 |
| 2024-10-14 | 12.75 | 13.21 | 12.48 | 13.1 | +4.3% | 217,161 | 279,652,425 |
| 2024-10-11 | 13.28 | 13.3 | 12.36 | 12.56 | -5.56% | 219,612 | 279,236,195 |
| 2024-10-10 | 13.41 | 14.03 | 13.07 | 13.3 | +2.15% | 319,788 | 433,831,332 |
| 2024-10-09 | 14.09 | 14.45 | 13 | 13.02 | -13.6% | 449,537 | 617,370,847 |
| 2024-10-08 | 16.15 | 16.3 | 14.1 | 15.07 | +10.4% | 575,964 | 875,808,915 |
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：