股票概览
15.95
-1.48%
-0.24
16.17
开盘价
16.31
最高价
15.75
最低价
103,507
成交量
数据更新至: 2025-03-25
技术指标
16.86
MA5 (5日均线)
17.39
MA10 (10日均线)
17.45
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 | 16.17 | 16.31 | 15.75 | 15.95 | -1.48% | 103,507 | 165,684,973 |
| 2025-03-24 | 16.72 | 16.78 | 15.65 | 16.19 | -3.75% | 275,134 | 444,289,724 |
| 2025-03-21 | 17.46 | 17.48 | 16.66 | 16.82 | -4.32% | 301,306 | 512,602,388 |
| 2025-03-20 | 17.86 | 18.18 | 17.56 | 17.58 | -0.9% | 229,406 | 409,752,227 |
| 2025-03-19 | 17.88 | 17.9 | 17.63 | 17.74 | -1.39% | 179,976 | 319,267,257 |
| 2025-03-18 | 18.18 | 18.36 | 17.85 | 17.99 | -1.48% | 321,365 | 581,426,255 |
| 2025-03-17 | 17.81 | 18.58 | 17.79 | 18.26 | +2.07% | 391,906 | 714,652,514 |
| 2025-03-14 | 17.5 | 17.98 | 17.09 | 17.89 | +2.35% | 356,511 | 627,788,732 |
| 2025-03-13 | 17.88 | 17.98 | 17.3 | 17.48 | -3.1% | 362,873 | 637,815,132 |
| 2025-03-12 | 18.3 | 18.49 | 17.8 | 18.04 | +1.86% | 530,383 | 962,432,771 |
| 2025-03-11 | 17.5 | 17.78 | 17.43 | 17.71 | -1.01% | 369,731 | 651,747,564 |
| 2025-03-10 | 18.56 | 18.59 | 17.64 | 17.89 | -4.28% | 694,986 | 1,249,822,986 |
| 2025-03-07 | 19.33 | 21.45 | 18.57 | 18.69 | -3.06% | 1,397,608 | 2,769,332,352 |
| 2025-03-06 | 17.06 | 19.76 | 17.06 | 19.28 | +14.35% | 1,183,246 | 2,211,955,499 |
| 2025-03-05 | 16.46 | 16.99 | 16.19 | 16.86 | +2.49% | 244,519 | 406,198,544 |
| 2025-03-04 | 15.97 | 16.5 | 15.9 | 16.45 | +1.73% | 154,801 | 252,970,599 |
| 2025-03-03 | 16.76 | 16.81 | 16.01 | 16.17 | -1.16% | 221,201 | 363,397,951 |
| 2025-02-28 | 17.29 | 17.37 | 16.34 | 16.36 | -6.67% | 312,953 | 526,149,898 |
| 2025-02-27 | 18.1 | 18.28 | 17.3 | 17.53 | -3.36% | 363,079 | 641,109,511 |
| 2025-02-26 | 18.31 | 18.48 | 17.88 | 18.14 | -1.89% | 435,669 | 787,965,089 |
| 2025-02-25 | 17.8 | 18.81 | 17.6 | 18.49 | +0.76% | 673,819 | 1,229,104,605 |
| 2025-02-24 | 17.41 | 18.35 | 16.82 | 18.35 | +3.85% | 859,495 | 1,519,724,957 |
| 2025-02-21 | 17.15 | 18.76 | 17.13 | 17.67 | +9.41% | 939,986 | 1,684,240,042 |
| 2025-02-20 | 16.37 | 16.48 | 15.96 | 16.15 | -1.28% | 268,769 | 434,175,171 |
| 2025-02-19 | 16.05 | 16.54 | 15.94 | 16.36 | +1.8% | 243,771 | 397,346,705 |
| 2025-02-18 | 16.8 | 17.07 | 16.02 | 16.07 | -5.08% | 379,077 | 624,339,448 |
| 2025-02-17 | 17.85 | 17.86 | 16.82 | 16.93 | -2.81% | 519,908 | 895,725,172 |
| 2025-02-14 | 16.92 | 17.59 | 16.55 | 17.42 | +2.83% | 548,577 | 944,411,292 |
| 2025-02-13 | 17.2 | 17.36 | 16.5 | 16.94 | -0.88% | 474,550 | 803,389,820 |
| 2025-02-12 | 16.68 | 17.2 | 16.6 | 17.09 | +2.64% | 423,957 | 720,033,020 |
| 2025-02-11 | 17.02 | 17.16 | 16.4 | 16.65 | -2.92% | 474,754 | 789,615,166 |
| 2025-02-10 | 16.13 | 17.21 | 15.88 | 17.15 | +9.58% | 684,096 | 1,137,440,456 |
| 2025-02-07 | 15.46 | 15.98 | 15.3 | 15.65 | +1.29% | 396,101 | 618,732,612 |
| 2025-02-06 | 14.73 | 15.62 | 14.44 | 15.45 | +4.82% | 363,472 | 548,147,052 |
| 2025-02-05 | 14.44 | 15.08 | 14.3 | 14.74 | +4.17% | 319,843 | 472,209,760 |
| 2025-01-27 | 14.96 | 15.1 | 14.11 | 14.15 | -4.71% | 249,708 | 358,766,385 |
| 2025-01-24 | 13.72 | 14.97 | 13.66 | 14.85 | +8.63% | 415,291 | 601,470,817 |
| 2025-01-23 | 14.1 | 14.58 | 13.66 | 13.67 | -2.15% | 227,803 | 322,228,763 |
| 2025-01-22 | 14 | 14.14 | 13.83 | 13.97 | -1.27% | 105,737 | 147,773,845 |
| 2025-01-21 | 14.26 | 14.37 | 13.96 | 14.15 | -0.14% | 129,851 | 183,082,737 |
| 2025-01-20 | 14.6 | 14.76 | 14.11 | 14.17 | -1.73% | 204,734 | 293,155,476 |
| 2025-01-17 | 14.44 | 14.62 | 14.26 | 14.42 | -0.62% | 135,557 | 195,725,928 |
| 2025-01-16 | 14.58 | 14.94 | 14.34 | 14.51 | +0.35% | 191,040 | 279,323,724 |
| 2025-01-15 | 14.61 | 14.75 | 14.4 | 14.46 | -0.75% | 185,974 | 270,840,073 |
| 2025-01-14 | 13.67 | 14.6 | 13.63 | 14.57 | +7.29% | 251,627 | 358,329,290 |
| 2025-01-13 | 13.27 | 13.68 | 12.97 | 13.58 | +0.89% | 150,460 | 201,486,896 |
| 2025-01-10 | 13.9 | 14.18 | 13.42 | 13.46 | -3.3% | 157,539 | 218,143,327 |
| 2025-01-09 | 13.71 | 14.12 | 13.66 | 13.92 | +0.94% | 170,372 | 237,962,111 |
| 2025-01-08 | 13.86 | 14.01 | 13.25 | 13.79 | -0.86% | 211,579 | 289,135,113 |
| 2025-01-07 | 13.59 | 13.92 | 13.47 | 13.91 | +3.42% | 179,580 | 245,656,087 |
| 2025-01-06 | 13.65 | 13.71 | 13.19 | 13.45 | -0.88% | 180,453 | 243,493,371 |
| 2025-01-03 | 14.61 | 14.7 | 13.5 | 13.57 | -6.74% | 272,148 | 380,706,202 |
| 2025-01-02 | 15.15 | 15.3 | 14.32 | 14.55 | -3.58% | 225,596 | 334,194,871 |
| 2024-12-31 | 15.99 | 16.12 | 15.08 | 15.09 | -5.27% | 223,848 | 345,513,848 |
| 2024-12-30 | 15.9 | 16.08 | 15.53 | 15.93 | -0.31% | 134,846 | 214,173,421 |
| 2024-12-27 | 15.9 | 16.3 | 15.78 | 15.98 | +0.69% | 185,408 | 298,499,443 |
| 2024-12-26 | 16.05 | 16.23 | 15.78 | 15.87 | -0.25% | 162,480 | 260,402,212 |
| 2024-12-25 | 16.4 | 16.42 | 15.7 | 15.91 | -3.34% | 231,262 | 368,536,977 |
| 2024-12-24 | 16.89 | 17.22 | 16.12 | 16.46 | -1.97% | 281,693 | 462,016,294 |
| 2024-12-23 | 18.01 | 18.01 | 16.79 | 16.79 | -6.93% | 267,041 | 462,495,004 |
| 2024-12-20 | 17.59 | 18.28 | 17.41 | 18.04 | +2.21% | 261,340 | 467,919,987 |
| 2024-12-19 | 17.18 | 17.72 | 17.09 | 17.65 | +0.34% | 195,277 | 341,984,153 |
| 2024-12-18 | 17.4 | 17.77 | 17.07 | 17.59 | +1.5% | 188,330 | 329,533,208 |
| 2024-12-17 | 17.89 | 17.98 | 17.3 | 17.33 | -3.13% | 226,957 | 399,101,138 |
| 2024-12-16 | 18.51 | 18.65 | 17.76 | 17.89 | -4.54% | 387,503 | 699,086,877 |
| 2024-12-13 | 19.2 | 19.62 | 18.73 | 18.74 | -3.65% | 434,135 | 831,334,176 |
| 2024-12-12 | 18.56 | 19.55 | 18.41 | 19.45 | +4.8% | 635,782 | 1,218,067,067 |
| 2024-12-11 | 18.51 | 18.63 | 18.27 | 18.56 | +0.22% | 260,140 | 479,561,860 |
| 2024-12-10 | 19.3 | 19.5 | 18.43 | 18.52 | +0.16% | 413,682 | 782,647,783 |
| 2024-12-09 | 18.98 | 19.23 | 18.31 | 18.49 | -3.4% | 401,734 | 749,531,827 |
| 2024-12-06 | 19.45 | 19.89 | 18.98 | 19.14 | -1.9% | 472,716 | 913,791,664 |
| 2024-12-05 | 19.14 | 20.15 | 19.01 | 19.51 | +1.51% | 492,376 | 966,732,549 |
| 2024-12-04 | 20.38 | 20.39 | 19 | 19.22 | -3.95% | 700,012 | 1,386,482,609 |
| 2024-12-03 | 19.19 | 20.88 | 18.7 | 20.01 | +4.22% | 980,243 | 1,945,700,614 |
| 2024-12-02 | 18.57 | 19.33 | 18.4 | 19.2 | +2.84% | 567,123 | 1,068,881,504 |
| 2024-11-29 | 18.37 | 19 | 17.61 | 18.67 | +1.52% | 624,367 | 1,148,345,903 |
| 2024-11-28 | 18.9 | 19.49 | 18.32 | 18.39 | -2.85% | 606,399 | 1,143,466,413 |
| 2024-11-27 | 17.14 | 18.99 | 16.55 | 18.93 | +9.11% | 727,231 | 1,314,671,455 |
| 2024-11-26 | 17.83 | 18.35 | 17.32 | 17.35 | -2.86% | 319,673 | 567,896,700 |
| 2024-11-25 | 18.2 | 18.48 | 17.23 | 17.86 | -2.93% | 472,058 | 833,086,216 |
| 2024-11-22 | 18.61 | 19.93 | 18.35 | 18.4 | -2.65% | 712,882 | 1,368,749,302 |
| 2024-11-21 | 19.09 | 19.17 | 18.6 | 18.9 | -1.92% | 518,161 | 977,468,117 |
| 2024-11-20 | 17.7 | 19.48 | 17.51 | 19.27 | +8.38% | 752,013 | 1,408,566,095 |
| 2024-11-19 | 17.2 | 17.79 | 16.85 | 17.78 | +4.28% | 408,930 | 708,555,246 |
| 2024-11-18 | 18.34 | 18.53 | 16.91 | 17.05 | -7.03% | 547,478 | 950,164,472 |
| 2024-11-15 | 19.2 | 19.58 | 18.3 | 18.34 | -3.63% | 585,179 | 1,115,336,902 |
| 2024-11-14 | 19.35 | 19.98 | 18.95 | 19.03 | -2.76% | 658,896 | 1,271,820,709 |
| 2024-11-13 | 20.23 | 20.7 | 19.15 | 19.57 | -4.63% | 837,265 | 1,653,408,323 |
| 2024-11-12 | 21.22 | 21.63 | 20.08 | 20.52 | -6.64% | 1,206,857 | 2,500,761,459 |
| 2024-11-11 | 21 | 23.98 | 20.6 | 21.98 | +9.9% | 2,066,852 | 4,567,956,489 |
| 2024-11-08 | 17.17 | 20 | 17.17 | 20 | +19.98% | 979,553 | 1,882,041,501 |
| 2024-11-07 | 16.09 | 16.68 | 15.97 | 16.67 | +2.58% | 393,791 | 644,522,762 |
| 2024-11-06 | 16.41 | 16.86 | 16.12 | 16.25 | -0.98% | 443,520 | 733,073,606 |
| 2024-11-05 | 15.36 | 16.59 | 15.28 | 16.41 | +6.49% | 453,180 | 729,830,972 |
| 2024-11-04 | 15.1 | 15.47 | 15.04 | 15.41 | +1.05% | 285,335 | 436,495,819 |
| 2024-11-01 | 16.67 | 17.04 | 15.21 | 15.25 | -9.87% | 636,115 | 1,015,746,425 |
| 2024-10-31 | 17.28 | 17.35 | 16.6 | 16.92 | -1.63% | 641,901 | 1,087,925,342 |
| 2024-10-30 | 16.1 | 17.42 | 15.62 | 17.2 | +4.94% | 725,818 | 1,194,348,164 |
| 2024-10-29 | 16.87 | 17.03 | 16.38 | 16.39 | -2.79% | 516,745 | 863,760,425 |
| 2024-10-28 | 16.66 | 16.88 | 16.52 | 16.86 | +1.2% | 388,179 | 649,468,646 |
| 2024-10-25 | 16.72 | 17.14 | 16.52 | 16.66 | -0.3% | 448,953 | 755,670,908 |
| 2024-10-24 | 16.56 | 17.14 | 16.38 | 16.71 | -1.24% | 454,962 | 757,987,000 |
| 2024-10-23 | 17.6 | 18.57 | 16.85 | 16.92 | -6.36% | 918,833 | 1,616,665,013 |
| 2024-10-22 | 20.28 | 20.28 | 17.7 | 18.07 | -10.1% | 1,088,059 | 2,054,831,518 |
| 2024-10-21 | 18.77 | 20.5 | 18.4 | 20.1 | +7.14% | 1,371,135 | 2,643,368,943 |
| 2024-10-18 | 17.17 | 19.88 | 16.8 | 18.76 | +7.26% | 1,346,009 | 2,492,906,408 |
| 2024-10-17 | 17.25 | 18.2 | 17.09 | 17.49 | +4.79% | 1,008,191 | 1,781,942,875 |
| 2024-10-16 | 16.65 | 17.58 | 16.2 | 16.69 | -4.25% | 707,970 | 1,199,604,914 |
| 2024-10-15 | 16.31 | 18.6 | 16.18 | 17.43 | +1.04% | 1,195,761 | 2,083,333,505 |
| 2024-10-14 | 16.68 | 17.49 | 14.98 | 17.25 | +5.38% | 1,031,105 | 1,669,064,667 |
| 2024-10-11 | 15.33 | 17.22 | 15.33 | 16.37 | +2.63% | 801,333 | 1,319,151,862 |
| 2024-10-10 | 18.06 | 18.2 | 15.74 | 15.95 | -10.09% | 889,106 | 1,474,708,450 |
| 2024-10-09 | 17 | 20.6 | 15.71 | 17.74 | +2.37% | 1,530,229 | 2,754,346,339 |
| 2024-10-08 | 17.32 | 17.33 | 16.31 | 17.33 | +20.01% | 1,028,476 | 1,767,075,989 |
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：