股票概览
16.55
+0.49%
+0.08
16.41
开盘价
16.58
最高价
16.38
最低价
12,125
成交量
数据更新至: 2025-03-25
技术指标
16.75
MA5 (5日均线)
16.70
MA10 (10日均线)
16.17
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 | 16.41 | 16.58 | 16.38 | 16.55 | +0.49% | 12,125 | 19,972,347 |
| 2025-03-24 | 16.9 | 16.9 | 16.1 | 16.47 | -1.91% | 33,858 | 55,462,223 |
| 2025-03-21 | 17 | 17.01 | 16.57 | 16.79 | -0.65% | 33,658 | 56,485,106 |
| 2025-03-20 | 16.99 | 17.13 | 16.88 | 16.9 | -0.76% | 30,189 | 51,250,587 |
| 2025-03-19 | 17.08 | 17.17 | 16.9 | 17.03 | -0.29% | 30,737 | 52,382,658 |
| 2025-03-18 | 16.88 | 17.1 | 16.76 | 17.08 | +1.36% | 34,793 | 58,766,278 |
| 2025-03-17 | 16.73 | 16.97 | 16.61 | 16.85 | +0.3% | 38,443 | 64,612,867 |
| 2025-03-14 | 16.2 | 16.8 | 16.2 | 16.8 | +3.32% | 53,266 | 87,538,338 |
| 2025-03-13 | 16.34 | 16.34 | 15.91 | 16.26 | +0.25% | 26,108 | 42,024,365 |
| 2025-03-12 | 16.27 | 16.39 | 16.2 | 16.22 | -0.31% | 36,584 | 59,577,631 |
| 2025-03-11 | 16 | 16.5 | 15.62 | 16.27 | +1.56% | 29,600 | 47,623,111 |
| 2025-03-10 | 16.03 | 16.14 | 15.85 | 16.02 | +0.69% | 18,106 | 28,951,565 |
| 2025-03-07 | 15.93 | 16.1 | 15.77 | 15.91 | -0.31% | 26,808 | 42,634,218 |
| 2025-03-06 | 15.64 | 16.17 | 15.61 | 15.96 | +2.05% | 47,345 | 75,026,290 |
| 2025-03-05 | 15.37 | 15.71 | 15.25 | 15.64 | +1.56% | 30,270 | 46,955,442 |
| 2025-03-04 | 14.99 | 15.5 | 14.91 | 15.4 | +1.92% | 29,744 | 45,399,107 |
| 2025-03-03 | 15.13 | 15.34 | 14.86 | 15.11 | +0.4% | 26,113 | 39,447,171 |
| 2025-02-28 | 15.16 | 15.31 | 14.98 | 15.05 | -1.63% | 25,206 | 38,065,675 |
| 2025-02-27 | 15.88 | 15.89 | 14.91 | 15.3 | -3.16% | 60,680 | 93,867,147 |
| 2025-02-26 | 15.48 | 15.9 | 15.42 | 15.8 | +1.74% | 66,607 | 104,303,081 |
| 2025-02-25 | 15.53 | 15.75 | 15.35 | 15.53 | -0.77% | 33,309 | 51,839,806 |
| 2025-02-24 | 15.48 | 15.73 | 15.37 | 15.65 | +0.32% | 29,478 | 45,874,093 |
| 2025-02-21 | 15.45 | 15.6 | 15.21 | 15.6 | +0.71% | 39,862 | 61,386,916 |
| 2025-02-20 | 15.34 | 15.65 | 15.29 | 15.49 | +0.39% | 41,100 | 63,455,833 |
| 2025-02-19 | 15.22 | 15.55 | 15.1 | 15.43 | +1.31% | 39,184 | 59,992,832 |
| 2025-02-18 | 15.34 | 15.43 | 15 | 15.23 | -0.72% | 38,466 | 58,546,159 |
| 2025-02-17 | 14.92 | 15.34 | 14.9 | 15.34 | +2.4% | 37,384 | 56,536,411 |
| 2025-02-14 | 14.8 | 15.04 | 14.79 | 14.98 | +0.27% | 28,011 | 41,848,721 |
| 2025-02-13 | 15 | 15.09 | 14.77 | 14.94 | -1.06% | 31,632 | 47,190,533 |
| 2025-02-12 | 14.93 | 15.1 | 14.74 | 15.1 | +1.14% | 39,985 | 59,552,332 |
| 2025-02-11 | 14.95 | 15.06 | 14.72 | 14.93 | -0.13% | 38,929 | 57,961,100 |
| 2025-02-10 | 14.35 | 14.96 | 14.26 | 14.95 | +3.6% | 51,744 | 75,688,395 |
| 2025-02-07 | 14.15 | 14.48 | 14 | 14.43 | +1.83% | 51,359 | 73,136,193 |
| 2025-02-06 | 13.89 | 14.17 | 13.7 | 14.17 | +2.02% | 53,812 | 75,107,974 |
| 2025-02-05 | 13.75 | 13.93 | 13.63 | 13.89 | +0.94% | 22,431 | 30,975,527 |
| 2025-01-27 | 13.6 | 13.93 | 13.54 | 13.76 | +1.25% | 26,247 | 36,006,373 |
| 2025-01-24 | 13.3 | 13.59 | 12.95 | 13.59 | +2.8% | 46,212 | 61,395,889 |
| 2025-01-23 | 13.55 | 13.67 | 13.14 | 13.22 | -2.44% | 25,915 | 34,533,094 |
| 2025-01-22 | 13.8 | 13.86 | 13.51 | 13.55 | -1.88% | 26,217 | 35,806,576 |
| 2025-01-21 | 13.89 | 13.96 | 13.59 | 13.81 | -0.29% | 21,243 | 29,235,199 |
| 2025-01-20 | 14 | 14.07 | 13.33 | 13.85 | +1.17% | 31,013 | 42,640,427 |
| 2025-01-17 | 13.63 | 13.84 | 13.5 | 13.69 | +0.51% | 30,635 | 41,882,133 |
| 2025-01-16 | 13.64 | 13.71 | 13.42 | 13.62 | +0.67% | 28,339 | 38,362,501 |
| 2025-01-15 | 13.53 | 13.67 | 13.34 | 13.53 | -0.07% | 24,082 | 32,570,371 |
| 2025-01-14 | 13.15 | 13.55 | 12.94 | 13.54 | +4.15% | 32,924 | 43,783,867 |
| 2025-01-13 | 12.7 | 13.24 | 12.57 | 13 | +0.39% | 18,328 | 23,655,958 |
| 2025-01-10 | 13.2 | 13.3 | 12.86 | 12.95 | -1.82% | 17,492 | 22,845,267 |
| 2025-01-09 | 13.26 | 13.26 | 13 | 13.19 | -0.6% | 24,418 | 32,066,361 |
| 2025-01-08 | 13.02 | 13.3 | 12.88 | 13.27 | +0.99% | 36,968 | 48,377,537 |
| 2025-01-07 | 12.59 | 13.18 | 12.5 | 13.14 | +3.63% | 44,917 | 57,619,385 |
| 2025-01-06 | 12.23 | 12.88 | 11.59 | 12.68 | +0.63% | 23,337 | 28,984,773 |
| 2025-01-03 | 12.84 | 12.84 | 12.2 | 12.6 | -0.24% | 24,876 | 30,930,790 |
| 2025-01-02 | 12.66 | 13.14 | 12.5 | 12.63 | -0.24% | 24,653 | 31,546,013 |
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：