股票概览
16.08
+3.01%
+0.47
16.17
开盘价
17.47
最高价
16
最低价
165,169
成交量
数据更新至: 2025-03-25
技术指标
16.23
MA5 (5日均线)
16.02
MA10 (10日均线)
15.75
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 | 17.47 | 16 | 16.08 | +3.01% | 165,169 | 274,396,670 |
| 2025-03-24 | 16.16 | 16.3 | 15.09 | 15.61 | -3.88% | 123,923 | 193,777,193 |
| 2025-03-21 | 16.8 | 16.94 | 16.01 | 16.24 | -3.39% | 154,414 | 253,609,897 |
| 2025-03-20 | 16.4 | 17.18 | 16.35 | 16.81 | +2.44% | 228,585 | 383,833,953 |
| 2025-03-19 | 16.37 | 16.7 | 16.17 | 16.41 | -0.06% | 126,332 | 206,974,919 |
| 2025-03-18 | 15.95 | 16.45 | 15.86 | 16.42 | +3.01% | 149,995 | 242,918,722 |
| 2025-03-17 | 15.8 | 15.98 | 15.54 | 15.94 | +0.44% | 98,586 | 155,948,656 |
| 2025-03-14 | 15.22 | 16.03 | 14.91 | 15.87 | +4.48% | 141,201 | 220,588,375 |
| 2025-03-13 | 15.68 | 15.79 | 14.92 | 15.19 | -2.94% | 90,321 | 137,476,378 |
| 2025-03-12 | 15.61 | 15.87 | 15.56 | 15.65 | +0.38% | 71,230 | 111,820,698 |
| 2025-03-11 | 15.41 | 15.65 | 15.23 | 15.59 | -0.38% | 66,982 | 103,421,811 |
| 2025-03-10 | 15.76 | 15.97 | 15.54 | 15.65 | -0.95% | 73,946 | 116,043,461 |
| 2025-03-07 | 15.5 | 16.05 | 15.4 | 15.8 | +0.57% | 112,193 | 176,554,337 |
| 2025-03-06 | 15.53 | 15.87 | 15.52 | 15.71 | +1.55% | 98,934 | 155,536,543 |
| 2025-03-05 | 15.42 | 15.53 | 15.02 | 15.47 | +0.26% | 72,611 | 111,034,668 |
| 2025-03-04 | 14.73 | 15.45 | 14.69 | 15.43 | +4.19% | 87,106 | 132,480,579 |
| 2025-03-03 | 14.85 | 15.22 | 14.73 | 14.81 | +0.2% | 61,954 | 92,858,107 |
| 2025-02-28 | 15.62 | 15.69 | 14.71 | 14.78 | -5.86% | 95,689 | 144,652,705 |
| 2025-02-27 | 15.87 | 15.92 | 15.25 | 15.7 | -1.07% | 93,667 | 146,129,674 |
| 2025-02-26 | 15.68 | 16.05 | 15.63 | 15.87 | +1.15% | 109,330 | 173,772,418 |
| 2025-02-25 | 15.3 | 15.87 | 15.29 | 15.69 | +0.51% | 111,107 | 174,625,625 |
| 2025-02-24 | 15.35 | 15.96 | 15.13 | 15.61 | +1.5% | 108,699 | 168,908,559 |
| 2025-02-21 | 15.5 | 15.58 | 15.25 | 15.38 | -1.16% | 79,606 | 122,275,977 |
| 2025-02-20 | 15.34 | 15.6 | 15.25 | 15.56 | +1.04% | 86,014 | 132,872,680 |
| 2025-02-19 | 14.75 | 15.41 | 14.73 | 15.4 | +3.49% | 88,635 | 134,883,859 |
| 2025-02-18 | 15.5 | 15.55 | 14.79 | 14.88 | -4.49% | 103,918 | 157,805,703 |
| 2025-02-17 | 15.05 | 15.67 | 15.05 | 15.58 | +2.37% | 132,963 | 203,840,065 |
| 2025-02-14 | 14.98 | 15.55 | 14.88 | 15.22 | +2.28% | 126,829 | 192,564,094 |
| 2025-02-13 | 15.15 | 15.34 | 14.88 | 14.88 | -1.72% | 84,326 | 127,309,274 |
| 2025-02-12 | 14.95 | 15.19 | 14.93 | 15.14 | +0.33% | 52,818 | 79,565,465 |
| 2025-02-11 | 15.23 | 15.24 | 14.87 | 15.09 | -0.92% | 52,123 | 78,379,850 |
| 2025-02-10 | 15.18 | 15.32 | 15 | 15.23 | -0.2% | 71,014 | 107,610,881 |
| 2025-02-07 | 15.2 | 15.4 | 14.97 | 15.26 | +0.59% | 91,409 | 139,127,292 |
| 2025-02-06 | 14.3 | 15.17 | 14.3 | 15.17 | +4.77% | 91,105 | 135,839,562 |
| 2025-02-05 | 14.5 | 14.6 | 14.38 | 14.48 | +0.84% | 51,679 | 74,852,750 |
| 2025-01-27 | 15.15 | 15.27 | 14.36 | 14.36 | -4.77% | 74,109 | 108,754,757 |
| 2025-01-24 | 14.34 | 15.1 | 14.34 | 15.08 | +3.57% | 73,426 | 108,992,750 |
| 2025-01-23 | 14.86 | 15.02 | 14.56 | 14.56 | -0.68% | 60,453 | 89,765,210 |
| 2025-01-22 | 14.62 | 14.83 | 14.56 | 14.66 | -1.54% | 43,065 | 63,301,891 |
| 2025-01-21 | 14.99 | 14.99 | 14.5 | 14.89 | +0.34% | 60,811 | 89,544,805 |
| 2025-01-20 | 14.85 | 15.04 | 14.61 | 14.84 | +1.85% | 65,497 | 97,032,708 |
| 2025-01-17 | 14.35 | 14.79 | 14.35 | 14.57 | +0.62% | 58,945 | 85,951,405 |
| 2025-01-16 | 14.7 | 14.86 | 14.32 | 14.48 | -0.14% | 55,121 | 80,377,627 |
| 2025-01-15 | 14.73 | 14.84 | 14.45 | 14.5 | -1.83% | 51,912 | 75,735,796 |
| 2025-01-14 | 13.89 | 14.78 | 13.89 | 14.77 | +7.18% | 90,414 | 130,813,247 |
| 2025-01-13 | 13.54 | 14 | 13.33 | 13.78 | 0% | 48,719 | 66,540,584 |
| 2025-01-10 | 14.16 | 14.56 | 13.76 | 13.78 | -3.5% | 69,822 | 99,281,476 |
| 2025-01-09 | 13.9 | 14.44 | 13.77 | 14.28 | +2.22% | 71,724 | 101,817,666 |
| 2025-01-08 | 13.92 | 14.17 | 13.36 | 13.97 | -0.64% | 72,236 | 99,595,673 |
| 2025-01-07 | 13.55 | 14.07 | 13.43 | 14.06 | +3.69% | 59,690 | 82,561,817 |
| 2025-01-06 | 13.67 | 13.85 | 13.15 | 13.56 | -0.8% | 56,207 | 76,192,815 |
| 2025-01-03 | 14.78 | 14.98 | 13.64 | 13.67 | -7.45% | 96,282 | 136,255,357 |
| 2025-01-02 | 15.19 | 15.65 | 14.67 | 14.77 | -3.9% | 90,042 | 135,700,879 |
| 2024-12-31 | 15.8 | 15.99 | 15.08 | 15.37 | -5.01% | 134,697 | 208,803,089 |
| 2024-12-30 | 15.16 | 16.58 | 14.78 | 16.18 | +5.75% | 189,637 | 302,686,831 |
| 2024-12-27 | 15.5 | 15.55 | 15.22 | 15.3 | -0.78% | 61,572 | 95,007,007 |
| 2024-12-26 | 15.22 | 15.55 | 14.92 | 15.42 | +1.98% | 69,787 | 107,336,384 |
| 2024-12-25 | 15.34 | 15.62 | 15 | 15.12 | -1.05% | 79,298 | 120,970,160 |
| 2024-12-24 | 15.1 | 15.44 | 14.84 | 15.28 | +1.73% | 64,317 | 97,405,215 |
| 2024-12-23 | 15.94 | 16.12 | 14.91 | 15.02 | -5.71% | 104,344 | 160,689,543 |
| 2024-12-20 | 15.52 | 16.12 | 15.49 | 15.93 | +2.25% | 95,048 | 150,953,300 |
| 2024-12-19 | 15.42 | 15.69 | 15.26 | 15.58 | -0.76% | 87,783 | 135,647,714 |
| 2024-12-18 | 15.74 | 16.01 | 15.44 | 15.7 | -0.63% | 97,226 | 153,358,933 |
| 2024-12-17 | 16.65 | 16.83 | 15.78 | 15.8 | -3.89% | 137,652 | 223,138,823 |
| 2024-12-16 | 16.72 | 17.09 | 16.33 | 16.44 | -2.78% | 185,613 | 310,057,488 |
| 2024-12-13 | 17.7 | 17.78 | 16.89 | 16.91 | -7.75% | 351,291 | 604,978,919 |
| 2024-12-12 | 18.56 | 20.14 | 17.99 | 18.33 | +9.24% | 488,171 | 940,939,181 |
| 2024-12-11 | 16.36 | 16.88 | 16.16 | 16.78 | +1.33% | 136,189 | 224,548,360 |
| 2024-12-10 | 17 | 17.26 | 16.44 | 16.56 | -1.72% | 181,894 | 306,347,362 |
| 2024-12-09 | 15.93 | 17.44 | 15.81 | 16.85 | +5.71% | 204,694 | 339,650,118 |
| 2024-12-06 | 16.07 | 16.1 | 15.63 | 15.94 | -0.56% | 101,719 | 161,005,075 |
| 2024-12-05 | 15.85 | 16.29 | 15.83 | 16.03 | +0.12% | 95,862 | 153,846,553 |
| 2024-12-04 | 15.78 | 16.41 | 15.7 | 16.01 | +0.06% | 126,157 | 202,960,481 |
| 2024-12-03 | 15.81 | 16.15 | 15.69 | 16 | +0.31% | 84,504 | 134,795,402 |
| 2024-12-02 | 15.65 | 16.08 | 15.64 | 15.95 | +1.98% | 89,203 | 141,372,015 |
| 2024-11-29 | 15.52 | 16 | 15.31 | 15.64 | +2.22% | 109,456 | 171,217,406 |
| 2024-11-28 | 15.34 | 15.67 | 15.15 | 15.3 | +0.13% | 89,175 | 137,356,768 |
| 2024-11-27 | 15.19 | 15.28 | 14.48 | 15.28 | +0.66% | 89,656 | 132,859,137 |
| 2024-11-26 | 15.52 | 15.65 | 15.09 | 15.18 | -4.71% | 99,647 | 152,930,312 |
| 2024-11-25 | 15.21 | 16.18 | 15.1 | 15.93 | +4.6% | 135,405 | 212,204,064 |
| 2024-11-22 | 15.97 | 16.22 | 15.1 | 15.23 | -5.46% | 117,858 | 184,647,027 |
| 2024-11-21 | 16.21 | 16.39 | 15.99 | 16.11 | -2.3% | 117,070 | 188,958,058 |
| 2024-11-20 | 15.88 | 16.6 | 15.88 | 16.49 | +2.36% | 162,394 | 264,613,848 |
| 2024-11-19 | 15.61 | 16.25 | 15.3 | 16.11 | +3.47% | 152,970 | 242,731,504 |
| 2024-11-18 | 15.5 | 15.98 | 14.87 | 15.57 | +1.37% | 171,833 | 265,706,838 |
| 2024-11-15 | 16.15 | 16.48 | 15.27 | 15.36 | -6.4% | 182,112 | 288,239,261 |
| 2024-11-14 | 17.2 | 17.3 | 16.36 | 16.41 | -5.53% | 147,509 | 246,649,807 |
| 2024-11-13 | 17.6 | 17.66 | 16.75 | 17.37 | -6.31% | 254,430 | 436,605,020 |
| 2024-11-12 | 18.98 | 19.8 | 18.1 | 18.54 | -2.16% | 301,030 | 566,828,141 |
| 2024-11-11 | 18 | 19.39 | 17.51 | 18.95 | +1.66% | 390,426 | 720,643,891 |
| 2024-11-08 | 17.31 | 20.03 | 17.16 | 18.64 | +3.56% | 561,801 | 1,063,765,733 |
| 2024-11-07 | 18.5 | 19.37 | 17.18 | 18 | +11.52% | 679,911 | 1,266,714,155 |
| 2024-11-06 | 13.42 | 16.14 | 13.42 | 16.14 | +20% | 228,732 | 341,278,721 |
| 2024-11-05 | 13.28 | 13.48 | 13.01 | 13.45 | +1.28% | 91,352 | 121,719,954 |
| 2024-11-04 | 12.44 | 13.3 | 12.44 | 13.28 | +6.75% | 100,972 | 131,660,436 |
| 2024-11-01 | 13.01 | 13.12 | 12.42 | 12.44 | -5.26% | 90,999 | 115,283,313 |
| 2024-10-31 | 12.88 | 13.22 | 12.88 | 13.13 | +1.08% | 77,041 | 100,864,780 |
| 2024-10-30 | 13.2 | 13.25 | 12.78 | 12.99 | -2.4% | 112,158 | 145,905,485 |
| 2024-10-29 | 13.49 | 13.63 | 13.2 | 13.31 | -1.33% | 105,218 | 140,996,838 |
| 2024-10-28 | 13.17 | 13.52 | 13.17 | 13.49 | -0.95% | 119,533 | 159,774,966 |
| 2024-10-25 | 14 | 14.1 | 13.5 | 13.62 | +2.48% | 201,571 | 278,348,360 |
| 2024-10-24 | 13.85 | 14.15 | 13.14 | 13.29 | +2.07% | 154,548 | 208,016,727 |
| 2024-10-23 | 13.09 | 13.24 | 12.9 | 13.02 | -0.76% | 80,239 | 104,756,076 |
| 2024-10-22 | 12.88 | 13.15 | 12.75 | 13.12 | +1.78% | 80,413 | 104,207,139 |
| 2024-10-21 | 12.65 | 13.05 | 12.56 | 12.89 | +2.22% | 90,678 | 116,095,200 |
| 2024-10-18 | 12.12 | 12.84 | 12.12 | 12.61 | +3.28% | 90,472 | 113,188,107 |
| 2024-10-17 | 12.18 | 12.49 | 12.16 | 12.21 | +0.41% | 57,911 | 71,326,354 |
| 2024-10-16 | 12 | 12.34 | 11.97 | 12.16 | -0.33% | 55,869 | 67,966,584 |
| 2024-10-15 | 12.4 | 12.65 | 12.2 | 12.2 | -1.93% | 72,666 | 90,298,714 |
| 2024-10-14 | 12.18 | 12.46 | 11.92 | 12.44 | +2.22% | 80,460 | 98,596,788 |
| 2024-10-11 | 12.87 | 13 | 12.02 | 12.17 | -6.1% | 115,728 | 142,417,151 |
| 2024-10-10 | 12.89 | 13.49 | 12.8 | 12.96 | +0.54% | 89,365 | 117,059,868 |
| 2024-10-09 | 14.23 | 14.29 | 12.89 | 12.89 | -14.07% | 156,996 | 214,633,161 |
| 2024-10-08 | 15.8 | 15.8 | 13.77 | 15 | +12.36% | 199,466 | 292,612,442 |
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：