股票概览
16.37
+0.68%
+0.11
16.4
开盘价
16.45
最高价
15.93
最低价
22,182
成交量
数据更新至: 2025-03-25
技术指标
16.99
MA5 (5日均线)
17.45
MA10 (10日均线)
17.22
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 | 16.4 | 16.45 | 15.93 | 16.37 | +0.68% | 22,182 | 35,826,247 |
| 2025-03-24 | 16.95 | 17.19 | 15.89 | 16.26 | -5.02% | 48,442 | 79,983,879 |
| 2025-03-21 | 17.7 | 17.73 | 17.07 | 17.12 | -2.51% | 35,570 | 61,692,925 |
| 2025-03-20 | 17.58 | 17.62 | 17.35 | 17.56 | -0.34% | 33,159 | 58,008,189 |
| 2025-03-19 | 17.79 | 18 | 17.41 | 17.62 | -1.56% | 49,117 | 86,735,249 |
| 2025-03-18 | 18.2 | 18.27 | 17.81 | 17.9 | -1.43% | 62,249 | 111,947,030 |
| 2025-03-17 | 18.6 | 18.6 | 18.04 | 18.16 | -7.63% | 114,961 | 209,775,620 |
| 2025-03-14 | 17.01 | 20.21 | 16.91 | 19.66 | +16.75% | 140,565 | 254,870,597 |
| 2025-03-13 | 16.93 | 17.05 | 16.64 | 16.84 | -0.94% | 12,503 | 21,040,789 |
| 2025-03-12 | 16.99 | 17.08 | 16.81 | 17 | +0.12% | 16,732 | 28,410,276 |
| 2025-03-11 | 16.84 | 17 | 16.63 | 16.98 | -0.29% | 16,742 | 28,131,147 |
| 2025-03-10 | 16.9 | 17.17 | 16.77 | 17.03 | +1.67% | 16,248 | 27,625,037 |
| 2025-03-07 | 17.12 | 17.12 | 16.6 | 16.75 | -1.64% | 17,896 | 30,135,222 |
| 2025-03-06 | 16.88 | 17.23 | 16.75 | 17.03 | +0.89% | 20,990 | 35,808,209 |
| 2025-03-05 | 17.07 | 17.18 | 16.6 | 16.88 | -1.63% | 22,658 | 38,051,940 |
| 2025-03-04 | 17 | 17.17 | 16.82 | 17.16 | +1.12% | 16,809 | 28,613,683 |
| 2025-03-03 | 16.74 | 17.19 | 16.66 | 16.97 | +1.31% | 20,519 | 34,897,997 |
| 2025-02-28 | 17.2 | 17.38 | 16.65 | 16.75 | -2.62% | 23,490 | 39,939,270 |
| 2025-02-27 | 17.16 | 17.5 | 16.82 | 17.2 | +0.29% | 29,368 | 50,398,867 |
| 2025-02-26 | 16.86 | 17.18 | 16.86 | 17.15 | +1.6% | 16,559 | 28,193,596 |
| 2025-02-25 | 16.8 | 17.08 | 16.58 | 16.88 | 0% | 15,192 | 25,671,070 |
| 2025-02-24 | 17.04 | 17.15 | 16.67 | 16.88 | +0.54% | 19,216 | 32,410,057 |
| 2025-02-21 | 16.84 | 17.04 | 16.51 | 16.79 | +0.06% | 17,074 | 28,500,926 |
| 2025-02-20 | 16.76 | 16.99 | 16.58 | 16.78 | +1.08% | 12,006 | 20,169,208 |
| 2025-02-19 | 16.24 | 16.69 | 16.12 | 16.6 | +2.28% | 14,652 | 24,170,043 |
| 2025-02-18 | 16.8 | 16.95 | 16.14 | 16.23 | -3.34% | 14,658 | 24,165,798 |
| 2025-02-17 | 16.68 | 16.93 | 16.61 | 16.79 | +0.96% | 14,628 | 24,560,676 |
| 2025-02-14 | 16.5 | 16.9 | 16.49 | 16.63 | +1.03% | 15,128 | 25,305,950 |
| 2025-02-13 | 16.6 | 16.75 | 16.41 | 16.46 | -1.02% | 13,582 | 22,464,150 |
| 2025-02-12 | 16.69 | 16.79 | 16.44 | 16.63 | -0.36% | 14,026 | 23,283,600 |
| 2025-02-11 | 16.92 | 16.98 | 16.5 | 16.69 | -1.53% | 14,924 | 24,825,244 |
| 2025-02-10 | 16.56 | 16.96 | 16.39 | 16.95 | +3.67% | 23,386 | 39,238,724 |
| 2025-02-07 | 16.1 | 16.46 | 15.96 | 16.35 | +2.25% | 20,052 | 32,674,482 |
| 2025-02-06 | 15.85 | 16 | 15.6 | 15.99 | +0.88% | 13,097 | 20,763,322 |
| 2025-02-05 | 15.55 | 15.86 | 15.46 | 15.85 | +2.92% | 15,740 | 24,714,915 |
| 2025-01-27 | 15.39 | 15.76 | 15.24 | 15.4 | +0.13% | 11,699 | 18,222,313 |
| 2025-01-24 | 15.22 | 15.39 | 15.15 | 15.38 | +0.65% | 12,393 | 18,949,581 |
| 2025-01-23 | 15.38 | 15.62 | 15.21 | 15.28 | +0.99% | 12,695 | 19,617,659 |
| 2025-01-22 | 15.28 | 15.28 | 15.02 | 15.13 | -0.98% | 8,594 | 13,003,614 |
| 2025-01-21 | 15.83 | 15.9 | 15.23 | 15.28 | -2.86% | 12,939 | 19,970,445 |
| 2025-01-20 | 15.49 | 15.75 | 15.38 | 15.73 | +1.81% | 14,468 | 22,608,003 |
| 2025-01-17 | 15.45 | 15.58 | 15.22 | 15.45 | +0.06% | 11,173 | 17,190,712 |
| 2025-01-16 | 15.58 | 15.65 | 15.27 | 15.44 | +0.19% | 13,013 | 20,115,680 |
| 2025-01-15 | 15.66 | 15.66 | 15.29 | 15.41 | -0.58% | 9,715 | 14,959,932 |
| 2025-01-14 | 14.97 | 15.5 | 14.8 | 15.5 | +4.03% | 20,294 | 31,029,244 |
| 2025-01-13 | 14.63 | 14.92 | 14.26 | 14.9 | +0.88% | 10,706 | 15,712,802 |
| 2025-01-10 | 15.42 | 15.51 | 14.76 | 14.77 | -4.59% | 15,319 | 23,105,544 |
| 2025-01-09 | 15.52 | 15.72 | 15.27 | 15.48 | -0.83% | 11,494 | 17,846,734 |
| 2025-01-08 | 15.71 | 16.02 | 15.23 | 15.61 | -0.7% | 17,672 | 27,655,369 |
| 2025-01-07 | 15.57 | 15.72 | 15.21 | 15.72 | +0.9% | 16,849 | 26,020,852 |
| 2025-01-06 | 15.45 | 15.76 | 15 | 15.58 | +2.1% | 20,643 | 32,044,885 |
| 2025-01-03 | 15.89 | 16 | 15.22 | 15.26 | -3.96% | 14,837 | 23,129,591 |
| 2025-01-02 | 16.24 | 16.42 | 15.75 | 15.89 | -1.49% | 14,066 | 22,716,389 |
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：