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 |
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：