股票概览
16.22
-0.86%
-0.14
16.29
开盘价
16.4
最高价
16.05
最低价
57,888
成交量
数据更新至: 2025-03-25
技术指标
16.89
MA5 (5日均线)
17.37
MA10 (10日均线)
18.01
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 | 16.29 | 16.4 | 16.05 | 16.22 | -0.86% | 57,888 | 93,933,509 |
| 2025-03-24 | 16.84 | 16.98 | 15.95 | 16.36 | -2.85% | 168,960 | 277,882,177 |
| 2025-03-21 | 17.39 | 17.45 | 16.79 | 16.84 | -3.22% | 133,229 | 227,697,194 |
| 2025-03-20 | 17.5 | 17.78 | 17.28 | 17.4 | -1.25% | 112,462 | 196,912,694 |
| 2025-03-19 | 17.6 | 18.18 | 17.5 | 17.62 | -0.68% | 145,367 | 258,371,567 |
| 2025-03-18 | 18.1 | 18.22 | 17.61 | 17.74 | -1.33% | 121,072 | 216,231,206 |
| 2025-03-17 | 18.01 | 18.18 | 17.65 | 17.98 | -0.44% | 135,634 | 243,422,504 |
| 2025-03-14 | 17.3 | 18.24 | 17.1 | 18.06 | +4.7% | 209,349 | 371,906,489 |
| 2025-03-13 | 18.14 | 18.22 | 17.04 | 17.25 | -5.48% | 255,028 | 444,767,928 |
| 2025-03-12 | 18.28 | 18.66 | 18.14 | 18.25 | +0.94% | 169,861 | 312,799,728 |
| 2025-03-11 | 18.06 | 18.3 | 17.71 | 18.08 | -2.43% | 175,502 | 316,109,987 |
| 2025-03-10 | 18.67 | 18.87 | 18.34 | 18.53 | -1.65% | 154,872 | 286,954,090 |
| 2025-03-07 | 19.05 | 19.8 | 18.68 | 18.84 | -1.21% | 314,587 | 604,025,034 |
| 2025-03-06 | 18.66 | 19.25 | 18.56 | 19.07 | +3.81% | 285,392 | 541,801,526 |
| 2025-03-05 | 18.27 | 18.54 | 17.86 | 18.37 | +0.55% | 196,694 | 358,026,591 |
| 2025-03-04 | 17.54 | 18.38 | 17.54 | 18.27 | +1.78% | 204,001 | 369,932,651 |
| 2025-03-03 | 18.22 | 18.62 | 17.67 | 17.95 | -1.48% | 248,805 | 451,228,369 |
| 2025-02-28 | 19.03 | 19.28 | 18.1 | 18.22 | -6.18% | 338,619 | 631,200,967 |
| 2025-02-27 | 19.49 | 19.65 | 18.43 | 19.42 | -1.52% | 429,695 | 818,570,290 |
| 2025-02-26 | 18.53 | 19.98 | 18.05 | 19.72 | +6.59% | 549,684 | 1,046,291,619 |
| 2025-02-25 | 18.28 | 19 | 18.12 | 18.5 | -1.65% | 265,968 | 494,422,791 |
| 2025-02-24 | 19.08 | 19.18 | 18.42 | 18.81 | -1.26% | 346,885 | 650,861,146 |
| 2025-02-21 | 18.17 | 19.28 | 17.9 | 19.05 | +5.25% | 529,531 | 989,242,003 |
| 2025-02-20 | 17.8 | 19.33 | 17.51 | 18.1 | +4.99% | 433,495 | 792,423,709 |
| 2025-02-19 | 17.11 | 17.3 | 16.82 | 17.24 | +1% | 240,255 | 412,663,993 |
| 2025-02-18 | 18.08 | 18.17 | 16.99 | 17.07 | -7.38% | 433,548 | 760,153,477 |
| 2025-02-17 | 18.21 | 18.88 | 17.8 | 18.43 | +2.45% | 422,007 | 774,142,206 |
| 2025-02-14 | 17.5 | 18.3 | 17.33 | 17.99 | +2.74% | 407,305 | 732,548,807 |
| 2025-02-13 | 17.8 | 17.93 | 17.3 | 17.51 | -2.18% | 345,215 | 606,341,647 |
| 2025-02-12 | 17.26 | 17.95 | 17.09 | 17.9 | +5.42% | 382,367 | 674,570,579 |
| 2025-02-11 | 16.88 | 17.47 | 16.4 | 16.98 | +2.47% | 326,870 | 554,873,929 |
| 2025-02-10 | 16.3 | 16.64 | 16.18 | 16.57 | +2.6% | 186,208 | 306,083,384 |
| 2025-02-07 | 15.7 | 16.42 | 15.63 | 16.15 | +2.8% | 224,632 | 360,833,735 |
| 2025-02-06 | 15.35 | 15.79 | 15.16 | 15.71 | +2.01% | 141,912 | 220,774,392 |
| 2025-02-05 | 15.4 | 15.53 | 15.16 | 15.4 | +2.94% | 122,278 | 188,018,740 |
| 2025-01-27 | 15.65 | 15.66 | 14.92 | 14.96 | -2.41% | 106,464 | 161,589,145 |
| 2025-01-24 | 14.85 | 15.37 | 14.84 | 15.33 | +3.16% | 113,983 | 172,662,666 |
| 2025-01-23 | 15.1 | 15.48 | 14.85 | 14.86 | +0.68% | 136,777 | 207,873,072 |
| 2025-01-22 | 14.67 | 14.94 | 14.63 | 14.76 | -0.07% | 86,843 | 128,576,738 |
| 2025-01-21 | 14.85 | 14.89 | 14.56 | 14.77 | +0.41% | 80,868 | 118,984,563 |
| 2025-01-20 | 14.81 | 14.98 | 14.58 | 14.71 | +1.17% | 87,104 | 128,397,820 |
| 2025-01-17 | 14.41 | 14.69 | 14.4 | 14.54 | -0.55% | 83,832 | 121,971,877 |
| 2025-01-16 | 14.6 | 14.88 | 14.34 | 14.62 | +1.39% | 110,066 | 160,855,146 |
| 2025-01-15 | 14.64 | 14.7 | 14.38 | 14.42 | -1.3% | 98,601 | 143,200,833 |
| 2025-01-14 | 13.86 | 14.62 | 13.72 | 14.61 | +6.64% | 148,793 | 212,842,771 |
| 2025-01-13 | 13.41 | 13.75 | 13.35 | 13.7 | +1.41% | 91,708 | 124,750,790 |
| 2025-01-10 | 14.14 | 14.4 | 13.51 | 13.51 | -5.06% | 128,346 | 179,346,493 |
| 2025-01-09 | 14.1 | 14.48 | 14.05 | 14.23 | -0.07% | 97,176 | 139,377,249 |
| 2025-01-08 | 14.36 | 14.48 | 13.76 | 14.24 | -1.39% | 134,757 | 190,536,405 |
| 2025-01-07 | 14.17 | 14.45 | 13.9 | 14.44 | +2.92% | 130,899 | 186,242,310 |
| 2025-01-06 | 14.56 | 14.79 | 13.9 | 14.03 | -3.84% | 136,053 | 194,740,536 |
| 2025-01-03 | 15.8 | 15.81 | 14.5 | 14.59 | -8.07% | 200,302 | 301,148,647 |
| 2025-01-02 | 15.64 | 16.05 | 15 | 15.87 | +0.76% | 192,267 | 300,800,689 |
| 2024-12-31 | 17.07 | 17.32 | 15.53 | 15.75 | -6.91% | 271,245 | 445,122,849 |
| 2024-12-30 | 17.35 | 17.63 | 16.88 | 16.92 | -4.19% | 261,578 | 449,025,649 |
| 2024-12-27 | 17.98 | 18.53 | 17.66 | 17.66 | -2.38% | 340,304 | 614,739,193 |
| 2024-12-26 | 17.5 | 18.15 | 17.29 | 18.09 | +2.73% | 327,292 | 580,768,039 |
| 2024-12-25 | 17.7 | 17.78 | 17.13 | 17.61 | -1.89% | 262,393 | 458,498,107 |
| 2024-12-24 | 17.22 | 18.21 | 17.08 | 17.95 | +6.47% | 393,504 | 696,048,640 |
| 2024-12-23 | 17.56 | 17.88 | 16.74 | 16.86 | -5.01% | 274,860 | 475,410,113 |
| 2024-12-20 | 17.18 | 17.9 | 17.01 | 17.75 | +3.5% | 372,152 | 654,204,191 |
| 2024-12-19 | 17 | 17.42 | 16.85 | 17.15 | +1.06% | 308,924 | 529,716,369 |
| 2024-12-18 | 16.12 | 17.3 | 15.81 | 16.97 | +5.27% | 322,789 | 544,165,217 |
| 2024-12-17 | 16.5 | 16.65 | 15.95 | 16.12 | -2.77% | 159,688 | 258,694,596 |
| 2024-12-16 | 16.75 | 17.3 | 16.4 | 16.58 | -1.6% | 171,893 | 287,981,564 |
| 2024-12-13 | 17.18 | 17.38 | 16.82 | 16.85 | -3.71% | 241,302 | 412,711,904 |
| 2024-12-12 | 16.71 | 17.55 | 16.54 | 17.5 | +4.17% | 345,074 | 589,906,758 |
| 2024-12-11 | 16.8 | 17.14 | 16.55 | 16.8 | +1.94% | 205,277 | 344,369,828 |
| 2024-12-10 | 16.89 | 17 | 16.45 | 16.48 | +2.04% | 245,558 | 411,269,363 |
| 2024-12-09 | 16.53 | 16.65 | 15.92 | 16.15 | -2.59% | 163,369 | 265,153,006 |
| 2024-12-06 | 16.52 | 16.82 | 16.15 | 16.58 | +0.36% | 190,840 | 315,299,577 |
| 2024-12-05 | 16.2 | 16.8 | 16.17 | 16.52 | +1.23% | 167,576 | 277,358,973 |
| 2024-12-04 | 16.45 | 16.95 | 16.17 | 16.32 | -1.69% | 219,350 | 363,468,956 |
| 2024-12-03 | 16.18 | 16.75 | 16.01 | 16.6 | +1.97% | 209,069 | 343,217,664 |
| 2024-12-02 | 16.06 | 16.43 | 15.88 | 16.28 | +0.25% | 184,950 | 299,319,765 |
| 2024-11-29 | 15.5 | 16.46 | 15.43 | 16.24 | +4.57% | 251,411 | 403,481,540 |
| 2024-11-28 | 15.68 | 16 | 15.5 | 15.53 | +0.65% | 158,722 | 249,916,553 |
| 2024-11-27 | 14.78 | 15.45 | 14.52 | 15.43 | +3.28% | 126,325 | 189,730,343 |
| 2024-11-26 | 14.95 | 15.41 | 14.9 | 14.94 | -0.73% | 103,580 | 156,940,749 |
| 2024-11-25 | 14.97 | 15.13 | 14.54 | 15.05 | +1.48% | 128,155 | 189,512,735 |
| 2024-11-22 | 15.6 | 15.88 | 14.8 | 14.83 | -5% | 174,266 | 267,705,335 |
| 2024-11-21 | 15.62 | 15.83 | 15.36 | 15.61 | -0.64% | 124,875 | 195,373,097 |
| 2024-11-20 | 15.39 | 15.9 | 15.3 | 15.71 | +1.75% | 141,879 | 221,598,233 |
| 2024-11-19 | 15.13 | 15.48 | 14.82 | 15.44 | +2.86% | 145,529 | 220,636,032 |
| 2024-11-18 | 16.5 | 16.62 | 14.85 | 15.01 | -8.98% | 252,093 | 385,835,335 |
| 2024-11-15 | 16.8 | 17.35 | 16.47 | 16.49 | -2.02% | 267,125 | 455,965,734 |
| 2024-11-14 | 17.07 | 17.52 | 16.8 | 16.83 | -1.87% | 214,245 | 367,356,866 |
| 2024-11-13 | 16.82 | 17.19 | 16.58 | 17.15 | +1% | 180,196 | 305,528,145 |
| 2024-11-12 | 17.63 | 17.66 | 16.74 | 16.98 | -2.75% | 261,335 | 450,643,085 |
| 2024-11-11 | 16.74 | 17.52 | 16.73 | 17.46 | +2.22% | 252,232 | 435,843,871 |
| 2024-11-08 | 17.9 | 18.01 | 16.95 | 17.08 | -1.61% | 360,340 | 626,265,332 |
| 2024-11-07 | 16.05 | 17.38 | 16.05 | 17.36 | +6.18% | 341,515 | 576,731,851 |
| 2024-11-06 | 16.55 | 16.98 | 16.26 | 16.35 | -0.61% | 276,044 | 459,980,383 |
| 2024-11-05 | 15.6 | 16.45 | 15.51 | 16.45 | +5.45% | 217,770 | 353,206,082 |
| 2024-11-04 | 15.11 | 15.6 | 15.11 | 15.6 | +2.23% | 139,412 | 215,465,520 |
| 2024-11-01 | 16.4 | 16.49 | 15.2 | 15.26 | -8.07% | 277,815 | 436,286,637 |
| 2024-10-31 | 16.26 | 16.78 | 16.01 | 16.6 | +1.84% | 247,288 | 408,589,441 |
| 2024-10-30 | 16.35 | 16.52 | 15.91 | 16.3 | -1.03% | 236,604 | 383,286,031 |
| 2024-10-29 | 17.18 | 17.18 | 16.44 | 16.47 | -4.13% | 260,407 | 436,905,702 |
| 2024-10-28 | 16.76 | 17.18 | 16.7 | 17.18 | +3.68% | 248,647 | 423,055,247 |
| 2024-10-25 | 16.6 | 16.9 | 16.49 | 16.57 | -0.24% | 230,400 | 383,904,171 |
| 2024-10-24 | 16.77 | 16.8 | 16.37 | 16.61 | -2.64% | 244,250 | 403,922,253 |
| 2024-10-23 | 17.67 | 18.09 | 16.85 | 17.06 | -3.51% | 430,013 | 750,780,234 |
| 2024-10-22 | 19.5 | 19.52 | 17.38 | 17.68 | -12.26% | 660,258 | 1,208,260,068 |
| 2024-10-21 | 18.15 | 20.39 | 18.02 | 20.15 | +9.81% | 775,808 | 1,496,326,884 |
| 2024-10-18 | 16.66 | 19.6 | 16.6 | 18.35 | +7.94% | 619,516 | 1,111,209,520 |
| 2024-10-17 | 17.86 | 18.2 | 16.91 | 17 | -4.01% | 507,674 | 889,564,330 |
| 2024-10-16 | 15.93 | 18.08 | 15.76 | 17.71 | +5.73% | 482,470 | 834,265,819 |
| 2024-10-15 | 15.96 | 18.21 | 15.69 | 16.75 | +2.38% | 503,581 | 860,130,135 |
| 2024-10-14 | 15.72 | 16.45 | 14.8 | 16.36 | +6.1% | 327,923 | 513,147,711 |
| 2024-10-11 | 15.01 | 16.2 | 14.91 | 15.42 | 0% | 272,471 | 426,236,793 |
| 2024-10-10 | 16.82 | 17.21 | 15.37 | 15.42 | -7.66% | 313,027 | 499,373,237 |
| 2024-10-09 | 17.32 | 18.78 | 16.58 | 16.7 | -9.29% | 451,046 | 792,800,500 |
| 2024-10-08 | 18.41 | 18.41 | 17.2 | 18.41 | +20.01% | 485,743 | 882,850,157 |
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：