股票概览
16.12
+0.81%
+0.13
16.09
开盘价
17.35
最高价
15.81
最低价
106,372
成交量
数据更新至: 2025-03-25
技术指标
16.97
MA5 (5日均线)
16.76
MA10 (10日均线)
16.61
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 | 16.09 | 17.35 | 15.81 | 16.12 | +0.81% | 106,372 | 175,679,096 |
| 2025-03-24 | 17.3 | 17.32 | 15.47 | 15.99 | -7.89% | 139,694 | 226,903,968 |
| 2025-03-21 | 17.7 | 17.91 | 17.07 | 17.36 | -4.09% | 167,139 | 290,702,309 |
| 2025-03-20 | 17.18 | 18.96 | 17.1 | 18.1 | +4.75% | 258,783 | 471,607,872 |
| 2025-03-19 | 16.99 | 17.56 | 16.84 | 17.28 | +1.71% | 120,715 | 208,443,936 |
| 2025-03-18 | 16.44 | 17.33 | 16.43 | 16.99 | +2.53% | 96,944 | 164,065,755 |
| 2025-03-17 | 16.2 | 16.63 | 16 | 16.57 | +1.97% | 57,037 | 93,142,056 |
| 2025-03-14 | 16.2 | 16.32 | 15.79 | 16.25 | +0.87% | 53,888 | 86,496,435 |
| 2025-03-13 | 16.65 | 16.73 | 15.89 | 16.11 | -4.16% | 71,004 | 114,977,083 |
| 2025-03-12 | 16.98 | 17.04 | 16.6 | 16.81 | -1.06% | 76,901 | 128,886,348 |
| 2025-03-11 | 16.13 | 17.17 | 16 | 16.99 | +3.66% | 124,555 | 209,856,657 |
| 2025-03-10 | 16.19 | 16.58 | 16.19 | 16.39 | +0.43% | 47,912 | 78,448,745 |
| 2025-03-07 | 16.27 | 16.61 | 16.15 | 16.32 | -0.43% | 58,412 | 95,576,943 |
| 2025-03-06 | 16.4 | 16.59 | 16.25 | 16.39 | +0.61% | 57,655 | 94,799,203 |
| 2025-03-05 | 16.2 | 16.3 | 15.88 | 16.29 | +0.56% | 57,085 | 91,912,683 |
| 2025-03-04 | 15.7 | 16.23 | 15.68 | 16.2 | +1.89% | 51,752 | 83,271,535 |
| 2025-03-03 | 15.98 | 16.37 | 15.76 | 15.9 | -0.06% | 61,379 | 98,537,927 |
| 2025-02-28 | 17 | 17.05 | 15.82 | 15.91 | -7.93% | 106,003 | 172,849,082 |
| 2025-02-27 | 16.68 | 17.55 | 16.48 | 17.28 | +2.55% | 137,618 | 234,325,553 |
| 2025-02-26 | 16.5 | 17.23 | 16.5 | 16.85 | +2% | 135,921 | 229,626,952 |
| 2025-02-25 | 16.57 | 17.65 | 16.48 | 16.52 | +1.04% | 183,385 | 311,274,456 |
| 2025-02-24 | 15.86 | 16.47 | 15.69 | 16.35 | +2.57% | 102,764 | 165,615,519 |
| 2025-02-21 | 15.89 | 16.09 | 15.77 | 15.94 | -0.19% | 71,852 | 114,271,521 |
| 2025-02-20 | 15.74 | 16.11 | 15.57 | 15.97 | +1.4% | 85,249 | 135,009,834 |
| 2025-02-19 | 15.16 | 15.77 | 15.11 | 15.75 | +3.62% | 93,783 | 146,107,790 |
| 2025-02-18 | 15.36 | 15.65 | 15.1 | 15.2 | -1.04% | 82,107 | 126,137,916 |
| 2025-02-17 | 14.8 | 15.37 | 14.8 | 15.36 | +3.5% | 52,647 | 80,104,751 |
| 2025-02-14 | 15.02 | 15.07 | 14.8 | 14.84 | -0.93% | 28,838 | 43,015,136 |
| 2025-02-13 | 15.28 | 15.34 | 14.96 | 14.98 | -2.03% | 35,522 | 53,624,377 |
| 2025-02-12 | 15.18 | 15.37 | 15.15 | 15.29 | +0.33% | 33,241 | 50,749,150 |
| 2025-02-11 | 15.5 | 15.58 | 15.16 | 15.24 | -1.61% | 39,239 | 59,970,169 |
| 2025-02-10 | 15.08 | 15.54 | 15.01 | 15.49 | +2.65% | 45,748 | 70,007,250 |
| 2025-02-07 | 15.14 | 15.33 | 14.88 | 15.09 | -0.33% | 52,300 | 79,215,184 |
| 2025-02-06 | 14.54 | 15.27 | 14.54 | 15.14 | +3.06% | 46,132 | 69,267,203 |
| 2025-02-05 | 14.29 | 14.79 | 14.29 | 14.69 | +3.45% | 34,391 | 50,326,644 |
| 2025-01-27 | 14.8 | 14.83 | 14.14 | 14.2 | -3.14% | 35,421 | 50,980,615 |
| 2025-01-24 | 14.3 | 14.74 | 13.96 | 14.66 | +1.59% | 51,081 | 73,358,293 |
| 2025-01-23 | 14.45 | 14.9 | 14.42 | 14.43 | +1.05% | 47,404 | 69,345,589 |
| 2025-01-22 | 14.42 | 14.63 | 14.18 | 14.28 | -1.59% | 28,271 | 40,660,365 |
| 2025-01-21 | 14.59 | 14.85 | 14.22 | 14.51 | -1.36% | 33,243 | 48,053,809 |
| 2025-01-20 | 14.65 | 14.8 | 14.45 | 14.71 | +0.82% | 26,034 | 38,139,171 |
| 2025-01-17 | 14.5 | 14.95 | 14.5 | 14.59 | -0.14% | 27,022 | 39,611,257 |
| 2025-01-16 | 14.7 | 14.91 | 14.45 | 14.61 | -0.34% | 31,608 | 46,460,732 |
| 2025-01-15 | 14.76 | 14.86 | 14.57 | 14.66 | -0.61% | 37,033 | 54,440,641 |
| 2025-01-14 | 14.05 | 14.89 | 13.91 | 14.75 | +6.04% | 62,356 | 90,788,515 |
| 2025-01-13 | 13.5 | 14.05 | 13.16 | 13.91 | +1.83% | 30,331 | 41,480,471 |
| 2025-01-10 | 13.96 | 14.4 | 13.66 | 13.66 | -2.71% | 37,988 | 53,285,828 |
| 2025-01-09 | 13.8 | 14.17 | 13.66 | 14.04 | +1.37% | 33,286 | 46,651,378 |
| 2025-01-08 | 13.77 | 13.95 | 13.29 | 13.85 | +0.51% | 37,523 | 51,299,636 |
| 2025-01-07 | 13.46 | 13.78 | 13.34 | 13.78 | +3.69% | 35,849 | 48,639,232 |
| 2025-01-06 | 13.31 | 13.51 | 12.58 | 13.29 | -0.37% | 34,394 | 45,434,471 |
| 2025-01-03 | 14.2 | 14.44 | 13.3 | 13.34 | -5.52% | 45,162 | 61,772,599 |
| 2025-01-02 | 14.35 | 14.65 | 13.92 | 14.12 | -1.67% | 47,312 | 67,624,721 |
| 2024-12-31 | 14.96 | 15.15 | 14.32 | 14.36 | -3.75% | 49,948 | 73,010,945 |
| 2024-12-30 | 15.2 | 15.2 | 14.69 | 14.92 | -2.1% | 31,581 | 47,106,516 |
| 2024-12-27 | 15.08 | 15.52 | 15.06 | 15.24 | +1.06% | 38,292 | 58,623,173 |
| 2024-12-26 | 14.85 | 15.22 | 14.81 | 15.08 | +1.55% | 35,734 | 53,896,705 |
| 2024-12-25 | 15.39 | 15.53 | 14.66 | 14.85 | -4.38% | 58,742 | 87,559,190 |
| 2024-12-24 | 15.57 | 15.8 | 15.15 | 15.53 | +0.32% | 47,054 | 72,749,984 |
| 2024-12-23 | 16.68 | 16.68 | 15.45 | 15.48 | -7.47% | 72,441 | 115,314,998 |
| 2024-12-20 | 16.46 | 16.91 | 16.46 | 16.73 | +1.27% | 45,302 | 75,871,884 |
| 2024-12-19 | 16.58 | 16.78 | 16.35 | 16.52 | -1.55% | 49,441 | 81,729,089 |
| 2024-12-18 | 17.06 | 17.2 | 16.71 | 16.78 | -2.27% | 51,866 | 87,582,220 |
| 2024-12-17 | 17.22 | 17.41 | 16.7 | 17.17 | -0.46% | 66,729 | 113,619,696 |
| 2024-12-16 | 17.74 | 17.96 | 17.1 | 17.25 | -2.87% | 63,285 | 110,839,549 |
| 2024-12-13 | 18.23 | 18.42 | 17.71 | 17.76 | -3.58% | 82,095 | 147,516,013 |
| 2024-12-12 | 18.4 | 18.55 | 17.82 | 18.42 | -0.32% | 117,291 | 213,659,984 |
| 2024-12-11 | 18.79 | 18.87 | 18.1 | 18.48 | -2.69% | 146,932 | 269,390,838 |
| 2024-12-10 | 18.13 | 19.13 | 18.13 | 18.99 | +7.71% | 226,985 | 425,963,334 |
| 2024-12-09 | 18.12 | 18.55 | 17.41 | 17.63 | -3.13% | 97,058 | 173,811,449 |
| 2024-12-06 | 18.2 | 18.65 | 17.85 | 18.2 | -1.62% | 114,575 | 209,304,547 |
| 2024-12-05 | 18.16 | 18.59 | 17.65 | 18.5 | -2.58% | 181,625 | 328,627,921 |
| 2024-12-04 | 18.29 | 19.7 | 17.83 | 18.99 | +4.11% | 192,809 | 365,202,595 |
| 2024-12-03 | 18.49 | 18.85 | 18.1 | 18.24 | -1.88% | 106,030 | 196,090,215 |
| 2024-12-02 | 18.5 | 19.05 | 18.22 | 18.59 | +0.11% | 122,132 | 226,343,427 |
| 2024-11-29 | 17.86 | 18.75 | 17.5 | 18.57 | +3.05% | 127,082 | 231,373,092 |
| 2024-11-28 | 18.39 | 18.68 | 18 | 18.02 | -3.79% | 111,479 | 202,944,405 |
| 2024-11-27 | 17.7 | 18.79 | 17.3 | 18.73 | +3.6% | 138,430 | 254,345,382 |
| 2024-11-26 | 19.71 | 19.87 | 17.71 | 18.08 | -11.37% | 197,830 | 372,349,889 |
| 2024-11-25 | 19.2 | 20.88 | 18.54 | 20.4 | +7.26% | 288,067 | 568,803,007 |
| 2024-11-22 | 18.38 | 19.23 | 17.88 | 19.02 | +2.64% | 220,623 | 414,238,762 |
| 2024-11-21 | 18.96 | 19.1 | 18.11 | 18.53 | -3.24% | 166,879 | 308,524,045 |
| 2024-11-20 | 17.77 | 19.32 | 17.77 | 19.15 | +5.68% | 253,997 | 479,309,169 |
| 2024-11-19 | 16.02 | 18.39 | 16.02 | 18.12 | +7.03% | 159,354 | 275,689,428 |
| 2024-11-18 | 18.32 | 19.2 | 16.8 | 16.93 | -7.54% | 225,616 | 412,409,261 |
| 2024-11-15 | 17.44 | 20.17 | 17.21 | 18.31 | +4.33% | 208,808 | 387,857,457 |
| 2024-11-14 | 17.19 | 18.01 | 17 | 17.55 | +1.62% | 128,657 | 225,648,518 |
| 2024-11-13 | 17.23 | 17.35 | 16.65 | 17.27 | -0.63% | 79,322 | 135,076,393 |
| 2024-11-12 | 18.01 | 18.11 | 17.15 | 17.38 | -4.71% | 121,387 | 213,913,280 |
| 2024-11-11 | 17.33 | 18.4 | 17.2 | 18.24 | +3.75% | 171,133 | 305,651,363 |
| 2024-11-08 | 17.06 | 18.8 | 16.86 | 17.58 | +4.27% | 207,840 | 368,937,737 |
| 2024-11-07 | 16.6 | 16.92 | 16.48 | 16.86 | +0.06% | 97,381 | 162,836,493 |
| 2024-11-06 | 16.54 | 17.21 | 16.4 | 16.85 | +2.31% | 147,063 | 248,186,560 |
| 2024-11-05 | 15.87 | 16.51 | 15.7 | 16.47 | +2.49% | 115,770 | 186,859,883 |
| 2024-11-04 | 15.62 | 16.93 | 15.62 | 16.07 | +7.28% | 118,082 | 191,220,043 |
| 2024-11-01 | 15.95 | 16.22 | 14.93 | 14.98 | -7.24% | 83,827 | 129,364,921 |
| 2024-10-31 | 16.1 | 16.29 | 15.66 | 16.15 | -0.06% | 81,494 | 130,431,424 |
| 2024-10-30 | 16.47 | 16.98 | 16.09 | 16.16 | -3.52% | 100,227 | 164,808,899 |
| 2024-10-29 | 16.5 | 17.3 | 15.78 | 16.75 | +1.89% | 127,053 | 209,473,712 |
| 2024-10-28 | 16.35 | 16.56 | 16.1 | 16.44 | +0.92% | 59,008 | 96,479,747 |
| 2024-10-25 | 16.12 | 16.47 | 16.08 | 16.29 | +0.25% | 75,214 | 122,828,895 |
| 2024-10-24 | 16.28 | 16.78 | 16.16 | 16.25 | -1.57% | 68,807 | 112,681,907 |
| 2024-10-23 | 16.43 | 16.95 | 16.43 | 16.51 | -1.08% | 93,881 | 156,812,963 |
| 2024-10-22 | 16.9 | 17.16 | 16.38 | 16.69 | -2.8% | 121,109 | 203,089,968 |
| 2024-10-21 | 16.18 | 17.49 | 15.93 | 17.17 | +5.47% | 187,508 | 311,805,395 |
| 2024-10-18 | 15.95 | 16.7 | 15.45 | 16.28 | +0.49% | 158,317 | 253,282,499 |
| 2024-10-17 | 16.3 | 16.5 | 15.79 | 16.2 | -3.91% | 188,743 | 303,255,582 |
| 2024-10-16 | 14.99 | 17.5 | 14.91 | 16.86 | +10.78% | 230,010 | 382,067,936 |
| 2024-10-15 | 15.12 | 15.65 | 15 | 15.22 | -0.85% | 62,579 | 96,036,753 |
| 2024-10-14 | 14.7 | 15.36 | 14.55 | 15.35 | +4.71% | 62,303 | 93,564,624 |
| 2024-10-11 | 15.51 | 15.58 | 14.38 | 14.66 | -6.8% | 75,343 | 111,906,948 |
| 2024-10-10 | 15.58 | 16.29 | 15.5 | 15.73 | +1.42% | 75,522 | 120,021,263 |
| 2024-10-09 | 17.19 | 17.22 | 15.5 | 15.51 | -14.17% | 124,037 | 203,843,399 |
| 2024-10-08 | 19.03 | 19.08 | 16.3 | 18.07 | +11.61% | 188,591 | 336,455,039 |
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：