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 |
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：