股票概览
16.11
-0.31%
-0.05
16.07
开盘价
16.45
最高价
15.98
最低价
30,898
成交量
数据更新至: 2025-03-25
技术指标
16.36
MA5 (5日均线)
16.41
MA10 (10日均线)
15.99
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 | 16.07 | 16.45 | 15.98 | 16.11 | -0.31% | 30,898 | 50,121,701 |
| 2025-03-24 | 16.47 | 16.65 | 15.69 | 16.16 | -1.88% | 46,861 | 75,742,922 |
| 2025-03-21 | 16.66 | 16.81 | 16.4 | 16.47 | -0.9% | 53,040 | 87,967,321 |
| 2025-03-20 | 16.46 | 16.75 | 16.39 | 16.62 | +1.03% | 62,307 | 103,514,533 |
| 2025-03-19 | 16.61 | 16.68 | 16.36 | 16.45 | -0.84% | 42,336 | 69,805,033 |
| 2025-03-18 | 16.5 | 16.66 | 16.4 | 16.59 | +0.97% | 57,763 | 95,508,101 |
| 2025-03-17 | 16.53 | 16.72 | 16.36 | 16.43 | -0.54% | 51,974 | 85,688,265 |
| 2025-03-14 | 16.44 | 16.59 | 16.1 | 16.52 | +0.61% | 92,106 | 151,398,907 |
| 2025-03-13 | 16.27 | 16.71 | 16 | 16.42 | +0.37% | 79,106 | 129,153,696 |
| 2025-03-12 | 15.76 | 16.61 | 15.66 | 16.36 | +4.27% | 86,866 | 140,780,214 |
| 2025-03-11 | 15.47 | 15.71 | 15.31 | 15.69 | +1.1% | 26,511 | 41,227,708 |
| 2025-03-10 | 15.45 | 15.62 | 15.37 | 15.52 | +0.52% | 20,919 | 32,435,119 |
| 2025-03-07 | 15.68 | 15.77 | 15.34 | 15.44 | -1.97% | 29,397 | 45,762,420 |
| 2025-03-06 | 15.67 | 15.87 | 15.59 | 15.75 | +0.96% | 36,365 | 57,099,020 |
| 2025-03-05 | 15.63 | 15.76 | 15.41 | 15.6 | -0.06% | 29,549 | 45,956,943 |
| 2025-03-04 | 15.15 | 15.62 | 15.1 | 15.61 | +2.36% | 27,341 | 42,333,398 |
| 2025-03-03 | 15.23 | 15.6 | 15.16 | 15.25 | +0.99% | 29,249 | 44,986,421 |
| 2025-02-28 | 15.79 | 15.81 | 15.05 | 15.1 | -4.43% | 37,126 | 57,025,007 |
| 2025-02-27 | 15.98 | 15.99 | 15.5 | 15.8 | -0.82% | 35,200 | 55,455,519 |
| 2025-02-26 | 15.84 | 16.02 | 15.77 | 15.93 | +0.57% | 30,254 | 48,054,749 |
| 2025-02-25 | 15.82 | 16.02 | 15.71 | 15.84 | -0.94% | 31,757 | 50,452,691 |
| 2025-02-24 | 16.23 | 16.23 | 15.85 | 15.99 | -0.87% | 35,798 | 57,142,007 |
| 2025-02-21 | 15.96 | 16.3 | 15.83 | 16.13 | +1.38% | 51,248 | 82,360,169 |
| 2025-02-20 | 15.89 | 15.95 | 15.71 | 15.91 | +0.7% | 37,174 | 58,960,302 |
| 2025-02-19 | 15.31 | 15.87 | 15.28 | 15.8 | +3% | 34,879 | 54,537,416 |
| 2025-02-18 | 15.79 | 16.07 | 15.3 | 15.34 | -2.42% | 46,470 | 73,116,011 |
| 2025-02-17 | 15.42 | 15.74 | 15.42 | 15.72 | +1.95% | 37,500 | 58,528,838 |
| 2025-02-14 | 15.36 | 15.66 | 15.28 | 15.42 | -0.19% | 22,470 | 34,789,557 |
| 2025-02-13 | 15.78 | 15.78 | 15.45 | 15.45 | -2.03% | 27,377 | 42,631,651 |
| 2025-02-12 | 15.61 | 15.79 | 15.45 | 15.77 | +1.15% | 31,317 | 49,180,638 |
| 2025-02-11 | 15.75 | 15.76 | 15.38 | 15.59 | -0.7% | 26,006 | 40,440,810 |
| 2025-02-10 | 15.62 | 15.7 | 15.42 | 15.7 | +1.16% | 30,956 | 48,207,802 |
| 2025-02-07 | 15.48 | 15.71 | 15.35 | 15.52 | +0.65% | 42,118 | 65,583,875 |
| 2025-02-06 | 15.01 | 15.42 | 14.93 | 15.42 | +2.05% | 32,285 | 49,290,750 |
| 2025-02-05 | 15.23 | 15.3 | 15.01 | 15.11 | +0.07% | 19,785 | 29,935,144 |
| 2025-01-27 | 15.37 | 15.43 | 15.09 | 15.1 | -0.85% | 22,153 | 33,708,678 |
| 2025-01-24 | 14.9 | 15.26 | 14.9 | 15.23 | +1.74% | 22,441 | 33,865,166 |
| 2025-01-23 | 15.28 | 15.43 | 14.96 | 14.97 | -0.93% | 26,625 | 40,512,711 |
| 2025-01-22 | 15.22 | 15.34 | 15.04 | 15.11 | -0.72% | 20,449 | 30,959,156 |
| 2025-01-21 | 15.41 | 15.42 | 15.08 | 15.22 | -0.39% | 19,678 | 29,905,575 |
| 2025-01-20 | 14.95 | 15.42 | 14.9 | 15.28 | +3.1% | 41,192 | 62,733,044 |
| 2025-01-17 | 14.6 | 14.89 | 14.5 | 14.82 | +0.88% | 17,794 | 26,271,947 |
| 2025-01-16 | 14.9 | 15.03 | 14.59 | 14.69 | -0.68% | 25,850 | 38,282,502 |
| 2025-01-15 | 15.01 | 15.13 | 14.76 | 14.79 | -1.86% | 23,991 | 35,686,145 |
| 2025-01-14 | 14.5 | 15.1 | 14.41 | 15.07 | +4.94% | 33,135 | 49,166,960 |
| 2025-01-13 | 14.28 | 14.45 | 13.93 | 14.36 | -1.17% | 17,279 | 24,616,173 |
| 2025-01-10 | 15.08 | 15.2 | 14.53 | 14.53 | -3.65% | 23,780 | 35,332,060 |
| 2025-01-09 | 15.1 | 15.38 | 15 | 15.08 | -0.66% | 21,297 | 32,413,042 |
| 2025-01-08 | 15.35 | 15.45 | 14.69 | 15.18 | -1.94% | 32,111 | 48,470,791 |
| 2025-01-07 | 14.93 | 15.5 | 14.77 | 15.48 | +4.45% | 33,057 | 50,165,215 |
| 2025-01-06 | 14.75 | 15.16 | 14.21 | 14.82 | +1.3% | 28,217 | 41,778,017 |
| 2025-01-03 | 15.31 | 15.39 | 14.59 | 14.63 | -4.07% | 31,396 | 46,901,431 |
| 2025-01-02 | 15.91 | 16.06 | 15.11 | 15.25 | -5.16% | 42,372 | 66,039,400 |
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：