股票概览
15.88
-0.75%
-0.12
15.9
开盘价
16.29
最高价
15.55
最低价
34,533
成交量
数据更新至: 2025-03-25
技术指标
16.79
MA5 (5日均线)
16.89
MA10 (10日均线)
17.07
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 | 15.9 | 16.29 | 15.55 | 15.88 | -0.75% | 34,533 | 54,965,064 |
| 2025-03-24 | 16.79 | 16.87 | 15.52 | 16 | -4.88% | 61,678 | 99,749,417 |
| 2025-03-21 | 17.65 | 17.65 | 16.77 | 16.82 | -4.81% | 52,234 | 89,182,226 |
| 2025-03-20 | 17.57 | 17.83 | 17.23 | 17.67 | +0.57% | 52,781 | 92,630,880 |
| 2025-03-19 | 17.58 | 17.85 | 17.41 | 17.57 | -0.28% | 56,140 | 98,954,006 |
| 2025-03-18 | 16.89 | 17.87 | 16.89 | 17.62 | +4.32% | 85,645 | 149,724,863 |
| 2025-03-17 | 16.95 | 16.98 | 16.6 | 16.89 | +0.18% | 35,515 | 59,827,072 |
| 2025-03-14 | 16.53 | 16.86 | 16.26 | 16.86 | +1.93% | 46,138 | 76,495,186 |
| 2025-03-13 | 16.84 | 17 | 16.13 | 16.54 | -2.76% | 61,713 | 101,464,591 |
| 2025-03-12 | 17.4 | 17.46 | 16.71 | 17.01 | -2.24% | 59,423 | 101,429,334 |
| 2025-03-11 | 17.24 | 17.52 | 17.1 | 17.4 | -0.97% | 36,954 | 63,972,750 |
| 2025-03-10 | 17.66 | 18.27 | 17.51 | 17.57 | -0.57% | 51,284 | 90,999,981 |
| 2025-03-07 | 17.53 | 17.9 | 17.51 | 17.67 | +0.45% | 46,163 | 81,834,653 |
| 2025-03-06 | 17.35 | 17.76 | 17.32 | 17.59 | +1.5% | 53,375 | 93,662,527 |
| 2025-03-05 | 17.34 | 17.38 | 16.97 | 17.33 | -0.06% | 43,312 | 74,320,972 |
| 2025-03-04 | 16.65 | 17.51 | 16.45 | 17.34 | +3.96% | 59,371 | 101,872,405 |
| 2025-03-03 | 16.59 | 17.03 | 16.42 | 16.68 | +1.83% | 43,833 | 73,483,967 |
| 2025-02-28 | 17.32 | 17.48 | 16.32 | 16.38 | -5.75% | 61,366 | 102,657,828 |
| 2025-02-27 | 17.19 | 17.96 | 17.19 | 17.38 | +1.4% | 79,282 | 138,641,225 |
| 2025-02-26 | 16.85 | 17.57 | 16.85 | 17.14 | +1.24% | 49,026 | 84,131,518 |
| 2025-02-25 | 16.96 | 17.09 | 16.55 | 16.93 | -0.41% | 34,611 | 58,454,631 |
| 2025-02-24 | 17.2 | 17.3 | 16.86 | 17 | -0.18% | 49,947 | 85,255,169 |
| 2025-02-21 | 16.94 | 17.08 | 16.71 | 17.03 | 0% | 38,603 | 65,399,149 |
| 2025-02-20 | 16.84 | 17.15 | 16.73 | 17.03 | +1.73% | 32,480 | 55,008,500 |
| 2025-02-19 | 16.54 | 16.87 | 16.52 | 16.74 | +1.45% | 32,002 | 53,533,508 |
| 2025-02-18 | 17.04 | 17.44 | 16.43 | 16.5 | -3.79% | 51,005 | 86,079,403 |
| 2025-02-17 | 16.83 | 17.18 | 16.72 | 17.15 | +2.39% | 43,817 | 74,583,859 |
| 2025-02-14 | 16.72 | 17 | 16.64 | 16.75 | +0.36% | 37,582 | 63,155,006 |
| 2025-02-13 | 17.1 | 17.2 | 16.64 | 16.69 | -2.4% | 40,022 | 67,346,007 |
| 2025-02-12 | 17.08 | 17.22 | 16.81 | 17.1 | +0.29% | 39,711 | 67,570,631 |
| 2025-02-11 | 16.81 | 17.11 | 16.54 | 17.05 | +1.55% | 49,634 | 83,892,581 |
| 2025-02-10 | 16.45 | 16.88 | 16.35 | 16.79 | +2.63% | 58,077 | 97,104,870 |
| 2025-02-07 | 16.36 | 16.72 | 16.07 | 16.36 | +0.18% | 42,998 | 70,702,810 |
| 2025-02-06 | 15.95 | 16.35 | 15.61 | 16.33 | +3.16% | 42,722 | 68,703,520 |
| 2025-02-05 | 15.75 | 15.95 | 15.72 | 15.83 | +1.02% | 34,292 | 54,319,043 |
| 2025-01-27 | 15.65 | 15.93 | 15.6 | 15.67 | +0.45% | 27,042 | 42,674,922 |
| 2025-01-24 | 15.3 | 15.62 | 15.3 | 15.6 | +1.3% | 25,116 | 38,897,062 |
| 2025-01-23 | 15.5 | 15.72 | 15.4 | 15.4 | +0.06% | 31,172 | 48,547,019 |
| 2025-01-22 | 15.35 | 15.65 | 15.31 | 15.39 | +0.13% | 33,852 | 52,296,396 |
| 2025-01-21 | 15.49 | 15.5 | 15.09 | 15.37 | +0.39% | 23,051 | 35,141,240 |
| 2025-01-20 | 14.98 | 15.38 | 14.9 | 15.31 | +2.55% | 23,921 | 36,406,977 |
| 2025-01-17 | 14.72 | 14.98 | 14.63 | 14.93 | +0.88% | 19,220 | 28,483,474 |
| 2025-01-16 | 14.89 | 15.15 | 14.64 | 14.8 | -0.27% | 23,703 | 35,355,475 |
| 2025-01-15 | 14.98 | 15.06 | 14.8 | 14.84 | -0.74% | 21,358 | 31,878,908 |
| 2025-01-14 | 14.34 | 14.95 | 14.31 | 14.95 | +5.5% | 30,558 | 45,017,680 |
| 2025-01-13 | 13.92 | 14.3 | 13.52 | 14.17 | +0.93% | 21,921 | 30,654,618 |
| 2025-01-10 | 14.5 | 14.7 | 14.02 | 14.04 | -3.7% | 29,515 | 42,335,131 |
| 2025-01-09 | 14.41 | 14.77 | 14.23 | 14.58 | +1.18% | 23,642 | 34,609,080 |
| 2025-01-08 | 14.47 | 14.61 | 13.96 | 14.41 | -0.69% | 23,752 | 34,037,838 |
| 2025-01-07 | 14 | 14.53 | 13.94 | 14.51 | +4.24% | 28,710 | 40,905,685 |
| 2025-01-06 | 13.94 | 14.12 | 13.31 | 13.92 | -0.22% | 30,476 | 42,116,048 |
| 2025-01-03 | 14.94 | 14.95 | 13.95 | 13.95 | -5.23% | 34,765 | 50,137,011 |
| 2025-01-02 | 15.23 | 15.48 | 14.5 | 14.72 | -3.35% | 29,366 | 44,058,520 |
| 2024-12-31 | 15.83 | 15.98 | 15.21 | 15.23 | -3.55% | 25,888 | 40,157,484 |
| 2024-12-30 | 15.88 | 16.1 | 15.52 | 15.79 | -1.56% | 24,860 | 39,429,993 |
| 2024-12-27 | 15.93 | 16.33 | 15.89 | 16.04 | +0.63% | 24,935 | 40,251,559 |
| 2024-12-26 | 15.68 | 16.2 | 15.62 | 15.94 | +2.05% | 28,841 | 46,180,198 |
| 2024-12-25 | 16.16 | 16.21 | 15.49 | 15.62 | -3.82% | 36,823 | 58,062,745 |
| 2024-12-24 | 16.01 | 16.46 | 15.81 | 16.24 | +0.87% | 31,281 | 50,349,706 |
| 2024-12-23 | 16.84 | 16.85 | 15.9 | 16.1 | -4.05% | 44,011 | 71,982,303 |
| 2024-12-20 | 16.25 | 16.85 | 16.11 | 16.78 | +3.26% | 41,378 | 68,931,146 |
| 2024-12-19 | 15.83 | 16.29 | 15.61 | 16.25 | +1.63% | 31,926 | 51,161,914 |
| 2024-12-18 | 15.88 | 16.17 | 15.29 | 15.99 | +1.98% | 36,331 | 57,464,810 |
| 2024-12-17 | 16.73 | 16.8 | 15.6 | 15.68 | -6.72% | 54,297 | 87,346,493 |
| 2024-12-16 | 16.92 | 17.09 | 16.7 | 16.81 | -0.24% | 32,958 | 55,607,084 |
| 2024-12-13 | 17.08 | 17.31 | 16.83 | 16.85 | -1.92% | 45,821 | 77,946,908 |
| 2024-12-12 | 17.14 | 17.29 | 16.86 | 17.18 | +0.64% | 49,737 | 85,106,468 |
| 2024-12-11 | 16.82 | 17.08 | 16.69 | 17.07 | +1.19% | 40,855 | 69,148,293 |
| 2024-12-10 | 17.4 | 17.56 | 16.75 | 16.87 | -0.47% | 57,209 | 97,652,008 |
| 2024-12-09 | 16.88 | 17.45 | 16.64 | 16.95 | -0.12% | 54,718 | 92,787,454 |
| 2024-12-06 | 16.65 | 17.03 | 16.27 | 16.97 | +2.29% | 51,759 | 86,517,876 |
| 2024-12-05 | 16.45 | 16.71 | 16.37 | 16.59 | +0.3% | 28,548 | 47,405,877 |
| 2024-12-04 | 16.8 | 16.85 | 16.4 | 16.54 | -1.72% | 39,034 | 64,919,266 |
| 2024-12-03 | 16.7 | 17.07 | 16.62 | 16.83 | +0.84% | 43,096 | 72,487,729 |
| 2024-12-02 | 16.36 | 16.84 | 16.32 | 16.69 | +1.64% | 48,218 | 80,108,873 |
| 2024-11-29 | 15.94 | 16.63 | 15.89 | 16.42 | +3.01% | 49,076 | 79,943,861 |
| 2024-11-28 | 16.02 | 16.18 | 15.92 | 15.94 | -0.5% | 26,616 | 42,746,175 |
| 2024-11-27 | 15.77 | 16.03 | 15.02 | 16.02 | +1.59% | 43,084 | 66,433,270 |
| 2024-11-26 | 16.12 | 16.31 | 15.76 | 15.77 | -1.74% | 28,705 | 45,800,747 |
| 2024-11-25 | 15.65 | 16.08 | 15.5 | 16.05 | +2.82% | 50,422 | 80,049,474 |
| 2024-11-22 | 16.38 | 16.66 | 15.5 | 15.61 | -4.82% | 66,354 | 107,420,355 |
| 2024-11-21 | 16.55 | 16.7 | 16.11 | 16.4 | -0.91% | 54,497 | 89,666,774 |
| 2024-11-20 | 16.45 | 16.87 | 16.3 | 16.55 | +0.12% | 65,746 | 109,585,869 |
| 2024-11-19 | 15.86 | 16.53 | 15.86 | 16.53 | +3.25% | 61,149 | 99,197,559 |
| 2024-11-18 | 18.1 | 18.2 | 15.9 | 16.01 | -11.25% | 126,444 | 210,655,209 |
| 2024-11-15 | 17.65 | 18.46 | 17.42 | 18.04 | -0.06% | 146,860 | 262,240,765 |
| 2024-11-14 | 16.9 | 19.48 | 16.7 | 18.05 | +6.62% | 185,546 | 335,969,411 |
| 2024-11-13 | 16.92 | 17.15 | 16.4 | 16.93 | +1.01% | 64,795 | 108,660,374 |
| 2024-11-12 | 17.34 | 17.46 | 16.52 | 16.76 | -3.18% | 85,814 | 145,233,070 |
| 2024-11-11 | 16.19 | 17.59 | 16.11 | 17.31 | +6.33% | 119,144 | 203,365,149 |
| 2024-11-08 | 16.48 | 16.65 | 16.14 | 16.28 | -1.15% | 63,442 | 104,000,144 |
| 2024-11-07 | 15.93 | 16.65 | 15.79 | 16.47 | +2.55% | 64,435 | 104,342,594 |
| 2024-11-06 | 16.09 | 16.28 | 15.98 | 16.06 | -0.5% | 67,868 | 109,565,389 |
| 2024-11-05 | 16.03 | 16.18 | 15.89 | 16.14 | +1.57% | 65,035 | 104,386,352 |
| 2024-11-04 | 15.46 | 15.95 | 15.4 | 15.89 | +3.18% | 44,047 | 69,548,419 |
| 2024-11-01 | 16.1 | 16.2 | 15.39 | 15.4 | -5.52% | 82,764 | 130,065,426 |
| 2024-10-31 | 16.1 | 16.4 | 15.71 | 16.3 | +2.64% | 76,479 | 123,388,537 |
| 2024-10-30 | 16.35 | 16.54 | 15.62 | 15.88 | -2.87% | 80,409 | 128,114,415 |
| 2024-10-29 | 16.62 | 17.15 | 16.29 | 16.35 | -1.57% | 105,766 | 176,436,160 |
| 2024-10-28 | 15.98 | 16.61 | 15.85 | 16.61 | +3.49% | 86,211 | 140,585,957 |
| 2024-10-25 | 15.9 | 16.18 | 15.73 | 16.05 | +0.69% | 73,076 | 116,752,610 |
| 2024-10-24 | 15.61 | 16.27 | 15.61 | 15.94 | +0.69% | 71,757 | 114,913,661 |
| 2024-10-23 | 16.2 | 16.46 | 15.71 | 15.83 | -3.71% | 105,286 | 169,021,029 |
| 2024-10-22 | 17.38 | 17.38 | 16.13 | 16.44 | -7.38% | 161,619 | 269,752,307 |
| 2024-10-21 | 16.31 | 18.48 | 15.72 | 17.75 | +7.77% | 223,365 | 372,616,332 |
| 2024-10-18 | 14.8 | 16.78 | 14.8 | 16.47 | +11.06% | 182,109 | 289,567,633 |
| 2024-10-17 | 14.59 | 16.33 | 14.54 | 14.83 | +5.7% | 141,632 | 216,169,867 |
| 2024-10-16 | 13.6 | 14.16 | 13.5 | 14.03 | +1.23% | 35,256 | 49,197,441 |
| 2024-10-15 | 14 | 14.33 | 13.72 | 13.86 | -0.65% | 42,319 | 59,582,433 |
| 2024-10-14 | 13.55 | 13.95 | 13.22 | 13.95 | +4.03% | 44,196 | 60,305,849 |
| 2024-10-11 | 14.16 | 14.32 | 13.2 | 13.41 | -6.35% | 55,028 | 74,717,140 |
| 2024-10-10 | 14.08 | 14.7 | 13.88 | 14.32 | +3.39% | 63,557 | 90,842,252 |
| 2024-10-09 | 15.1 | 15.23 | 13.67 | 13.85 | -13.44% | 87,675 | 127,329,384 |
| 2024-10-08 | 16.9 | 16.9 | 14.86 | 16 | +12.04% | 108,788 | 170,628,125 |
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：