股票概览
16.56
+0.36%
+0.06
16.5
开盘价
16.58
最高价
16.41
最低价
163,816
成交量
数据更新至: 2025-03-25
技术指标
16.59
MA5 (5日均线)
16.67
MA10 (10日均线)
16.54
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 | 16.5 | 16.58 | 16.41 | 16.56 | +0.36% | 163,816 | 269,941,436 |
| 2025-03-24 | 16.57 | 16.61 | 16.41 | 16.5 | -0.3% | 306,043 | 505,004,942 |
| 2025-03-21 | 16.57 | 16.79 | 16.48 | 16.55 | -0.48% | 339,074 | 563,391,665 |
| 2025-03-20 | 16.73 | 16.8 | 16.6 | 16.63 | -0.54% | 280,076 | 467,272,960 |
| 2025-03-19 | 16.78 | 16.79 | 16.65 | 16.72 | -0.42% | 329,485 | 550,471,706 |
| 2025-03-18 | 16.9 | 16.91 | 16.74 | 16.79 | -1% | 422,593 | 709,659,057 |
| 2025-03-17 | 16.87 | 17.05 | 16.79 | 16.96 | +1.25% | 684,034 | 1,159,001,605 |
| 2025-03-14 | 16.63 | 16.8 | 16.58 | 16.75 | +0.72% | 547,533 | 915,142,635 |
| 2025-03-13 | 16.59 | 16.7 | 16.55 | 16.63 | +0.24% | 409,231 | 679,818,124 |
| 2025-03-12 | 16.75 | 16.77 | 16.57 | 16.59 | -1.19% | 449,853 | 748,525,969 |
| 2025-03-11 | 16.36 | 16.86 | 16.31 | 16.79 | +1.82% | 777,240 | 1,297,532,887 |
| 2025-03-10 | 16.66 | 16.68 | 16.42 | 16.49 | +0.55% | 570,222 | 942,497,197 |
| 2025-03-07 | 16.34 | 16.42 | 16.21 | 16.4 | +0.37% | 413,283 | 674,787,853 |
| 2025-03-06 | 16.31 | 16.38 | 16.19 | 16.34 | +0.18% | 352,348 | 575,045,746 |
| 2025-03-05 | 16.67 | 16.67 | 16.28 | 16.31 | -1.21% | 442,362 | 724,670,429 |
| 2025-03-04 | 16.37 | 16.52 | 16.22 | 16.51 | +1.1% | 440,287 | 721,392,658 |
| 2025-03-03 | 16.22 | 16.53 | 16.18 | 16.33 | +0.31% | 600,246 | 984,333,281 |
| 2025-02-28 | 16.32 | 16.46 | 16.09 | 16.28 | -0.25% | 448,751 | 730,450,605 |
| 2025-02-27 | 16.35 | 16.41 | 16.22 | 16.32 | -0.24% | 317,197 | 517,037,221 |
| 2025-02-26 | 16.26 | 16.36 | 16.13 | 16.36 | +0.62% | 405,163 | 658,033,686 |
| 2025-02-25 | 16.37 | 16.44 | 16.22 | 16.26 | -1.33% | 392,840 | 641,368,923 |
| 2025-02-24 | 16.65 | 16.7 | 16.37 | 16.48 | +1.17% | 657,751 | 1,085,201,087 |
| 2025-02-21 | 16.32 | 16.71 | 16.2 | 16.29 | +1.12% | 783,361 | 1,286,642,228 |
| 2025-02-20 | 16.2 | 16.25 | 16.09 | 16.11 | -0.86% | 285,823 | 461,512,606 |
| 2025-02-19 | 16.06 | 16.3 | 15.92 | 16.25 | +1.18% | 412,081 | 664,788,515 |
| 2025-02-18 | 16.33 | 16.35 | 16.01 | 16.06 | -1.71% | 356,330 | 576,395,534 |
| 2025-02-17 | 16.25 | 16.36 | 16.09 | 16.34 | +0.55% | 434,799 | 705,355,692 |
| 2025-02-14 | 16.32 | 16.43 | 16.18 | 16.25 | -1.16% | 511,082 | 832,186,737 |
| 2025-02-13 | 15.95 | 16.49 | 15.92 | 16.44 | +2.94% | 853,176 | 1,395,815,990 |
| 2025-02-12 | 15.88 | 15.98 | 15.81 | 15.97 | +0.38% | 271,152 | 430,767,093 |
| 2025-02-11 | 16.15 | 16.16 | 15.88 | 15.91 | -1.49% | 390,694 | 624,419,009 |
| 2025-02-10 | 16.21 | 16.23 | 16.07 | 16.15 | -0.31% | 326,858 | 527,139,666 |
| 2025-02-07 | 16.11 | 16.32 | 15.99 | 16.2 | +0.19% | 473,536 | 765,929,848 |
| 2025-02-06 | 16.08 | 16.18 | 15.94 | 16.17 | +0.19% | 298,799 | 479,979,768 |
| 2025-02-05 | 16.15 | 16.22 | 16.03 | 16.14 | +0.06% | 247,372 | 398,207,872 |
| 2025-01-27 | 16.07 | 16.31 | 16.06 | 16.13 | +0.81% | 352,892 | 572,051,543 |
| 2025-01-24 | 15.86 | 16.01 | 15.67 | 16 | +0.88% | 297,810 | 473,681,960 |
| 2025-01-23 | 15.95 | 16.15 | 15.84 | 15.86 | +0.06% | 384,720 | 614,958,209 |
| 2025-01-22 | 15.93 | 15.97 | 15.8 | 15.85 | -0.75% | 211,424 | 335,227,240 |
| 2025-01-21 | 16.18 | 16.18 | 15.92 | 15.97 | -0.68% | 232,616 | 372,107,476 |
| 2025-01-20 | 16.05 | 16.25 | 15.91 | 16.08 | +0.69% | 430,111 | 690,617,258 |
| 2025-01-17 | 15.82 | 16.04 | 15.76 | 15.97 | +0.5% | 281,210 | 447,777,723 |
| 2025-01-16 | 15.99 | 16.16 | 15.78 | 15.89 | -0.38% | 366,789 | 585,617,321 |
| 2025-01-15 | 16.1 | 16.14 | 15.91 | 15.95 | -1.36% | 309,037 | 494,429,472 |
| 2025-01-14 | 15.84 | 16.18 | 15.76 | 16.17 | +2.34% | 401,171 | 640,972,152 |
| 2025-01-13 | 15.6 | 15.81 | 15.55 | 15.8 | +0.7% | 258,769 | 406,544,891 |
| 2025-01-10 | 15.98 | 16 | 15.69 | 15.69 | -1.75% | 300,778 | 475,549,366 |
| 2025-01-09 | 16.35 | 16.4 | 15.91 | 15.97 | -1.9% | 477,406 | 767,418,492 |
| 2025-01-08 | 16.36 | 16.51 | 16.12 | 16.28 | -0.61% | 325,468 | 530,943,471 |
| 2025-01-07 | 16.38 | 16.54 | 16.21 | 16.38 | +0.43% | 315,786 | 516,501,639 |
| 2025-01-06 | 16.44 | 16.59 | 16.19 | 16.31 | +1.56% | 479,964 | 785,868,252 |
| 2025-01-03 | 16.21 | 16.31 | 15.98 | 16.06 | -0.86% | 338,735 | 546,974,813 |
| 2025-01-02 | 16.55 | 16.74 | 16.1 | 16.2 | -1.88% | 394,106 | 647,349,841 |
| 2024-12-31 | 16.7 | 16.83 | 16.43 | 16.51 | -1.26% | 359,376 | 597,495,704 |
| 2024-12-30 | 16.91 | 16.98 | 16.7 | 16.72 | -1.42% | 376,883 | 632,215,170 |
| 2024-12-27 | 16.75 | 17.07 | 16.65 | 16.96 | +1.25% | 374,532 | 632,317,888 |
| 2024-12-26 | 16.81 | 16.91 | 16.73 | 16.75 | -0.59% | 226,551 | 380,449,352 |
| 2024-12-25 | 16.94 | 16.94 | 16.72 | 16.85 | -0.3% | 204,330 | 343,423,428 |
| 2024-12-24 | 16.78 | 17.04 | 16.78 | 16.9 | +0.72% | 268,089 | 453,048,484 |
| 2024-12-23 | 16.89 | 16.97 | 16.66 | 16.78 | -0.36% | 323,921 | 544,733,108 |
| 2024-12-20 | 16.97 | 17.04 | 16.81 | 16.84 | -0.82% | 258,056 | 435,592,341 |
| 2024-12-19 | 16.95 | 16.99 | 16.71 | 16.98 | -0.24% | 267,512 | 451,314,619 |
| 2024-12-18 | 17.08 | 17.16 | 16.98 | 17.02 | -0.29% | 227,972 | 388,706,503 |
| 2024-12-17 | 17.18 | 17.24 | 17.03 | 17.07 | -0.58% | 285,736 | 488,613,444 |
| 2024-12-16 | 17.55 | 17.67 | 17.12 | 17.17 | -1.55% | 388,258 | 673,838,133 |
| 2024-12-13 | 17.65 | 17.65 | 17.37 | 17.44 | -1.75% | 503,004 | 880,392,541 |
| 2024-12-12 | 17.45 | 17.77 | 17.38 | 17.75 | +1.72% | 545,513 | 961,150,166 |
| 2024-12-11 | 17.23 | 17.52 | 17.18 | 17.45 | +1.28% | 411,925 | 717,657,371 |
| 2024-12-10 | 17.5 | 17.56 | 17.2 | 17.23 | +1.41% | 583,781 | 1,015,092,438 |
| 2024-12-09 | 17.28 | 17.28 | 16.95 | 16.99 | -1.68% | 470,495 | 803,372,319 |
| 2024-12-06 | 17.12 | 17.37 | 17.12 | 17.28 | +0.64% | 307,202 | 530,355,620 |
| 2024-12-05 | 17.16 | 17.23 | 17.06 | 17.17 | -0.29% | 260,457 | 446,111,035 |
| 2024-12-04 | 17.4 | 17.49 | 17.16 | 17.22 | -1.77% | 352,405 | 609,904,933 |
| 2024-12-03 | 17.38 | 17.79 | 17.28 | 17.53 | +0.63% | 494,620 | 868,915,915 |
| 2024-12-02 | 17.26 | 17.53 | 17.21 | 17.42 | +0.46% | 439,508 | 764,979,777 |
| 2024-11-29 | 17.17 | 17.48 | 17.11 | 17.34 | +0.87% | 337,360 | 584,027,934 |
| 2024-11-28 | 17.33 | 17.36 | 17.11 | 17.19 | -0.81% | 298,212 | 513,804,907 |
| 2024-11-27 | 17.17 | 17.34 | 16.96 | 17.33 | +0.87% | 292,652 | 502,277,321 |
| 2024-11-26 | 17.15 | 17.37 | 17.1 | 17.18 | -0.17% | 241,948 | 417,205,832 |
| 2024-11-25 | 17.23 | 17.44 | 17.03 | 17.21 | -0.29% | 368,847 | 634,849,835 |
| 2024-11-22 | 18.02 | 18.05 | 17.25 | 17.26 | -4.11% | 569,415 | 1,000,012,560 |
| 2024-11-21 | 17.89 | 18.12 | 17.83 | 18 | +0.28% | 339,432 | 610,060,041 |
| 2024-11-20 | 17.89 | 18 | 17.71 | 17.95 | -0.06% | 417,983 | 746,206,712 |
| 2024-11-19 | 17.9 | 18.05 | 17.63 | 17.96 | +0.67% | 359,347 | 641,311,816 |
| 2024-11-18 | 18.01 | 18.22 | 17.77 | 17.84 | -1.05% | 460,779 | 827,454,457 |
| 2024-11-15 | 18.28 | 18.42 | 18.03 | 18.03 | -1.53% | 422,061 | 770,005,930 |
| 2024-11-14 | 18.84 | 18.85 | 18.3 | 18.31 | -2.97% | 594,178 | 1,100,983,047 |
| 2024-11-13 | 18.85 | 19.03 | 18.66 | 18.87 | -0.47% | 523,801 | 985,731,710 |
| 2024-11-12 | 19.01 | 19.44 | 18.86 | 18.96 | -0.63% | 798,114 | 1,526,523,823 |
| 2024-11-11 | 19.09 | 19.09 | 18.81 | 19.08 | -1.14% | 648,016 | 1,227,013,720 |
| 2024-11-08 | 19.9 | 19.91 | 19.18 | 19.3 | -1.68% | 844,901 | 1,635,482,565 |
| 2024-11-07 | 18.97 | 19.65 | 18.85 | 19.63 | +3.42% | 945,805 | 1,834,995,563 |
| 2024-11-06 | 18.94 | 19.14 | 18.75 | 18.98 | 0% | 749,412 | 1,421,544,027 |
| 2024-11-05 | 18.6 | 18.98 | 18.5 | 18.98 | +1.66% | 767,454 | 1,445,764,542 |
| 2024-11-04 | 18.63 | 18.69 | 18.4 | 18.67 | +0.54% | 445,750 | 827,690,434 |
| 2024-11-01 | 18.63 | 18.86 | 18.53 | 18.57 | -0.38% | 526,373 | 983,065,314 |
| 2024-10-31 | 18.8 | 18.85 | 18.53 | 18.64 | -1.06% | 540,986 | 1,009,682,761 |
| 2024-10-30 | 18.79 | 18.99 | 18.51 | 18.84 | +0.96% | 519,962 | 975,241,456 |
| 2024-10-29 | 19.05 | 19.05 | 18.63 | 18.66 | -2.15% | 542,937 | 1,019,179,111 |
| 2024-10-28 | 18.7 | 19.08 | 18.58 | 19.07 | +1.44% | 636,602 | 1,204,114,043 |
| 2024-10-25 | 18.64 | 19.05 | 18.55 | 18.8 | +0.91% | 683,417 | 1,284,553,334 |
| 2024-10-24 | 19 | 19.21 | 18.6 | 18.63 | -3.37% | 682,184 | 1,284,071,830 |
| 2024-10-23 | 19.86 | 19.95 | 19.22 | 19.28 | +0.63% | 1,166,532 | 2,268,935,159 |
| 2024-10-22 | 18.63 | 19.32 | 18.53 | 19.16 | +1.54% | 693,264 | 1,314,097,489 |
| 2024-10-21 | 19.01 | 19.14 | 18.35 | 18.87 | +3.23% | 875,310 | 1,638,698,937 |
| 2024-10-18 | 17.59 | 18.69 | 17.49 | 18.28 | +3.8% | 684,127 | 1,229,831,171 |
| 2024-10-17 | 18.15 | 18.15 | 17.61 | 17.61 | -2.11% | 407,976 | 726,029,197 |
| 2024-10-16 | 17.82 | 18.28 | 17.75 | 17.99 | -0.66% | 403,383 | 725,461,909 |
| 2024-10-15 | 18.6 | 18.68 | 18.07 | 18.11 | -3.52% | 569,412 | 1,047,484,332 |
| 2024-10-14 | 18.62 | 18.9 | 18.43 | 18.77 | +0.81% | 587,440 | 1,097,729,888 |
| 2024-10-11 | 19 | 19.17 | 18.46 | 18.62 | -4.32% | 642,105 | 1,204,240,668 |
| 2024-10-10 | 19.4 | 20.25 | 19.4 | 19.46 | +4.23% | 1,262,661 | 2,485,770,751 |
| 2024-10-09 | 20.16 | 20.53 | 18.67 | 18.67 | -13.16% | 1,525,188 | 2,975,812,370 |
| 2024-10-08 | 22.6 | 23.9 | 19.72 | 21.5 | +6.75% | 2,055,242 | 4,419,468,279 |
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：