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 |
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：