股票概览
16.32
+1.05%
+0.17
16.08
开盘价
16.43
最高价
15.87
最低价
33,613
成交量
数据更新至: 2025-03-25
技术指标
16.21
MA5 (5日均线)
16.17
MA10 (10日均线)
16.54
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 | 16.08 | 16.43 | 15.87 | 16.32 | +1.05% | 33,613 | 54,520,578 |
| 2025-03-24 | 16.3 | 16.41 | 15.93 | 16.15 | -0.86% | 43,730 | 70,650,398 |
| 2025-03-21 | 16.09 | 16.36 | 16.06 | 16.29 | +0.99% | 38,143 | 61,836,173 |
| 2025-03-20 | 16.16 | 16.45 | 16 | 16.13 | -0.25% | 42,082 | 68,143,720 |
| 2025-03-19 | 15.78 | 16.2 | 15.64 | 16.17 | +2.47% | 68,331 | 109,582,375 |
| 2025-03-18 | 15.92 | 15.98 | 15.75 | 15.78 | -1.19% | 43,416 | 68,755,505 |
| 2025-03-17 | 16.13 | 16.22 | 15.86 | 15.97 | -1.11% | 47,810 | 76,397,916 |
| 2025-03-14 | 16.68 | 16.8 | 16.12 | 16.15 | -3.29% | 82,158 | 134,069,617 |
| 2025-03-13 | 15.97 | 16.7 | 15.91 | 16.7 | +4.38% | 82,155 | 134,873,036 |
| 2025-03-12 | 15.81 | 16.03 | 15.58 | 16 | +1.39% | 63,764 | 100,934,471 |
| 2025-03-11 | 16.08 | 16.08 | 15.69 | 15.78 | -1.87% | 75,039 | 118,802,788 |
| 2025-03-10 | 16.13 | 16.16 | 15.91 | 16.08 | -0.56% | 37,031 | 59,429,923 |
| 2025-03-07 | 16.4 | 16.43 | 16.1 | 16.17 | -1.82% | 43,718 | 70,871,532 |
| 2025-03-06 | 17.2 | 17.25 | 16.34 | 16.47 | -4.63% | 84,316 | 139,978,637 |
| 2025-03-05 | 17.3 | 17.41 | 17.19 | 17.27 | -0.06% | 26,136 | 45,171,002 |
| 2025-03-04 | 17.1 | 17.59 | 17.1 | 17.28 | +0.52% | 50,089 | 87,173,012 |
| 2025-03-03 | 17.72 | 17.82 | 17.03 | 17.19 | -2.94% | 68,538 | 118,682,987 |
| 2025-02-28 | 17.73 | 17.87 | 17.43 | 17.71 | -0.06% | 79,665 | 140,891,052 |
| 2025-02-27 | 17.31 | 17.91 | 17.31 | 17.72 | +1.43% | 49,304 | 87,430,994 |
| 2025-02-26 | 17.15 | 17.67 | 17.11 | 17.47 | +1.75% | 74,255 | 129,845,497 |
| 2025-02-25 | 17.17 | 17.49 | 17.03 | 17.17 | -0.12% | 81,216 | 140,176,792 |
| 2025-02-24 | 17.14 | 17.34 | 16.98 | 17.19 | +0.12% | 135,900 | 232,482,446 |
| 2025-02-21 | 17.23 | 17.3 | 16.98 | 17.17 | -0.29% | 66,931 | 114,854,045 |
| 2025-02-20 | 17.22 | 17.36 | 16.95 | 17.22 | -0.06% | 65,482 | 112,448,097 |
| 2025-02-19 | 17.14 | 17.35 | 16.94 | 17.23 | +0.29% | 126,621 | 217,346,929 |
| 2025-02-18 | 16.57 | 17.18 | 16.48 | 17.18 | +3.18% | 98,127 | 166,316,642 |
| 2025-02-17 | 16.06 | 16.76 | 15.63 | 16.65 | +2.9% | 144,688 | 236,061,396 |
| 2025-02-14 | 15.38 | 16.18 | 15.35 | 16.18 | +4.93% | 120,797 | 191,238,193 |
| 2025-02-13 | 15.28 | 15.64 | 15.04 | 15.42 | +0.65% | 159,662 | 245,822,267 |
| 2025-02-12 | 15.23 | 15.39 | 14.87 | 15.32 | +1.06% | 157,827 | 238,184,609 |
| 2025-02-11 | 15.28 | 15.46 | 15.15 | 15.16 | -0.52% | 95,545 | 145,752,305 |
| 2025-02-10 | 15.4 | 15.57 | 15.18 | 15.24 | -1.42% | 73,975 | 113,407,822 |
| 2025-02-07 | 15.63 | 15.67 | 15.35 | 15.46 | -1.09% | 61,089 | 94,437,746 |
| 2025-02-06 | 15.76 | 15.83 | 15.51 | 15.63 | -0.95% | 43,304 | 67,754,214 |
| 2025-02-05 | 16.04 | 16.06 | 15.65 | 15.78 | -1.62% | 39,361 | 62,398,981 |
| 2025-01-27 | 15.73 | 16.23 | 15.67 | 16.04 | +1.91% | 85,052 | 136,233,875 |
| 2025-01-24 | 16.11 | 16.25 | 15.65 | 15.74 | -2.48% | 59,174 | 94,195,324 |
| 2025-01-23 | 16 | 16.24 | 15.9 | 16.14 | +1.32% | 44,404 | 71,507,386 |
| 2025-01-22 | 15.81 | 16.1 | 15.56 | 15.93 | +0.31% | 81,316 | 128,844,016 |
| 2025-01-21 | 16.25 | 16.35 | 15.71 | 15.88 | -2.7% | 59,585 | 95,173,710 |
| 2025-01-20 | 16.26 | 16.49 | 16.08 | 16.32 | +1.18% | 49,958 | 81,283,819 |
| 2025-01-17 | 16.38 | 16.38 | 15.91 | 16.13 | -1.53% | 83,718 | 135,233,325 |
| 2025-01-16 | 16.42 | 16.77 | 16.23 | 16.38 | -0.12% | 45,313 | 74,591,353 |
| 2025-01-15 | 16.78 | 17.22 | 16.36 | 16.4 | -2.38% | 65,272 | 108,937,156 |
| 2025-01-14 | 16.19 | 16.8 | 16.13 | 16.8 | +3.64% | 50,160 | 82,458,396 |
| 2025-01-13 | 16.66 | 16.69 | 16.11 | 16.21 | -2.7% | 50,586 | 82,626,517 |
| 2025-01-10 | 16.66 | 16.85 | 16.38 | 16.66 | 0% | 60,247 | 100,211,831 |
| 2025-01-09 | 16.58 | 16.72 | 16.32 | 16.66 | -0.42% | 57,262 | 94,716,441 |
| 2025-01-08 | 16.08 | 16.76 | 16.07 | 16.73 | +3.53% | 77,680 | 128,570,438 |
| 2025-01-07 | 16.44 | 16.66 | 16.01 | 16.16 | -1.46% | 93,285 | 151,671,686 |
| 2025-01-06 | 16.62 | 16.89 | 16.26 | 16.4 | -2.09% | 91,669 | 151,477,607 |
| 2025-01-03 | 16.77 | 17 | 15.88 | 16.75 | +1.21% | 161,801 | 267,094,806 |
| 2025-01-02 | 18.5 | 18.5 | 16.39 | 16.55 | -6.23% | 205,335 | 348,596,268 |
| 2024-12-31 | 17.22 | 17.7 | 17.04 | 17.65 | +2.68% | 69,359 | 121,592,190 |
| 2024-12-30 | 16.88 | 17.49 | 16.88 | 17.19 | +1.54% | 63,571 | 109,275,177 |
| 2024-12-27 | 16.53 | 17.05 | 16.53 | 16.93 | +1.74% | 75,591 | 127,180,895 |
| 2024-12-26 | 16.55 | 16.88 | 16.46 | 16.64 | -0.06% | 63,708 | 105,949,795 |
| 2024-12-25 | 16.27 | 16.81 | 16.15 | 16.65 | +2.27% | 58,917 | 97,540,440 |
| 2024-12-24 | 16.05 | 16.35 | 15.91 | 16.28 | +1.12% | 50,224 | 81,274,254 |
| 2024-12-23 | 15.69 | 16.39 | 15.67 | 16.1 | +2.16% | 84,956 | 137,037,635 |
| 2024-12-20 | 15.58 | 15.95 | 15.52 | 15.76 | +1.03% | 81,482 | 127,810,901 |
| 2024-12-19 | 15.8 | 15.9 | 15.56 | 15.6 | -1.7% | 38,893 | 61,161,876 |
| 2024-12-18 | 16.1 | 16.3 | 15.83 | 15.87 | -0.81% | 56,492 | 90,454,180 |
| 2024-12-17 | 15.9 | 16.34 | 15.77 | 16 | +1.33% | 122,890 | 197,993,878 |
| 2024-12-16 | 15.02 | 16.12 | 15.02 | 15.79 | +4.02% | 132,017 | 207,538,761 |
| 2024-12-13 | 14.96 | 15.18 | 14.83 | 15.18 | +1.47% | 91,929 | 137,709,075 |
| 2024-12-12 | 15.02 | 15.09 | 14.82 | 14.96 | -0.4% | 69,333 | 103,457,182 |
| 2024-12-11 | 15.18 | 15.3 | 14.99 | 15.02 | -1.05% | 47,675 | 71,974,150 |
| 2024-12-10 | 15.57 | 15.65 | 15.13 | 15.18 | -1.43% | 58,958 | 90,281,848 |
| 2024-12-09 | 15.12 | 15.58 | 15.05 | 15.4 | +1.45% | 45,005 | 69,167,189 |
| 2024-12-06 | 15.19 | 15.43 | 15.07 | 15.18 | -0.2% | 40,972 | 62,387,932 |
| 2024-12-05 | 15.54 | 15.65 | 15.11 | 15.21 | -2.12% | 57,061 | 87,469,849 |
| 2024-12-04 | 14.8 | 15.7 | 14.72 | 15.54 | +4.65% | 86,402 | 132,301,463 |
| 2024-12-03 | 14.38 | 14.86 | 14.32 | 14.85 | +2.98% | 77,106 | 113,030,962 |
| 2024-12-02 | 14.69 | 14.75 | 14.21 | 14.42 | -1.84% | 72,043 | 103,311,218 |
| 2024-11-29 | 14.42 | 14.76 | 14.42 | 14.69 | +2.01% | 42,883 | 62,868,555 |
| 2024-11-28 | 14.31 | 14.59 | 14.19 | 14.4 | +0.7% | 35,558 | 51,288,124 |
| 2024-11-27 | 14.3 | 14.32 | 13.96 | 14.3 | 0% | 43,432 | 61,485,350 |
| 2024-11-26 | 14.5 | 14.77 | 14.26 | 14.3 | -1.38% | 46,039 | 66,830,529 |
| 2024-11-25 | 14.4 | 14.74 | 14.36 | 14.5 | +0.62% | 44,479 | 64,778,329 |
| 2024-11-22 | 14.43 | 14.79 | 14.34 | 14.41 | -0.83% | 49,117 | 71,644,866 |
| 2024-11-21 | 14.56 | 14.61 | 14.34 | 14.53 | -0.41% | 37,510 | 54,318,650 |
| 2024-11-20 | 14.64 | 14.7 | 14.31 | 14.59 | -0.75% | 66,792 | 96,573,967 |
| 2024-11-19 | 14.77 | 14.95 | 14.5 | 14.7 | -1.01% | 81,817 | 120,413,533 |
| 2024-11-18 | 14.73 | 14.95 | 14.37 | 14.85 | +0.88% | 141,867 | 208,984,101 |
| 2024-11-15 | 13.78 | 14.88 | 13.76 | 14.72 | +6.59% | 160,277 | 231,977,920 |
| 2024-11-14 | 13.81 | 14.02 | 13.63 | 13.81 | +0.07% | 60,268 | 83,496,045 |
| 2024-11-13 | 13.65 | 13.99 | 13.59 | 13.8 | +1.32% | 61,189 | 84,446,859 |
| 2024-11-12 | 13.78 | 13.94 | 13.51 | 13.62 | -0.66% | 46,683 | 64,015,072 |
| 2024-11-11 | 13.8 | 13.85 | 13.66 | 13.71 | -1.08% | 47,709 | 65,499,664 |
| 2024-11-08 | 14.45 | 14.46 | 13.74 | 13.86 | -3.14% | 100,062 | 139,734,098 |
| 2024-11-07 | 14.01 | 14.48 | 13.96 | 14.31 | +1.85% | 79,110 | 112,833,168 |
| 2024-11-06 | 14 | 14.34 | 13.95 | 14.05 | -0.07% | 58,311 | 82,253,763 |
| 2024-11-05 | 14 | 14.1 | 13.71 | 14.06 | -0.28% | 57,243 | 79,837,719 |
| 2024-11-04 | 13.99 | 14.2 | 13.71 | 14.1 | +1.81% | 62,189 | 87,071,224 |
| 2024-11-01 | 13.55 | 14.07 | 13.41 | 13.85 | +1.91% | 64,470 | 89,095,070 |
| 2024-10-31 | 13.78 | 13.9 | 13.5 | 13.59 | -1.81% | 37,363 | 50,960,740 |
| 2024-10-30 | 13.86 | 13.91 | 13.6 | 13.84 | -0.22% | 41,233 | 56,769,935 |
| 2024-10-29 | 14.25 | 14.27 | 13.83 | 13.87 | -2.94% | 66,564 | 93,090,210 |
| 2024-10-28 | 14.3 | 14.35 | 14.02 | 14.29 | -0.07% | 29,117 | 41,407,332 |
| 2024-10-25 | 14.54 | 14.59 | 14.07 | 14.3 | -1.72% | 55,363 | 79,036,626 |
| 2024-10-24 | 14.6 | 14.72 | 14.48 | 14.55 | -0.75% | 22,240 | 32,370,780 |
| 2024-10-23 | 14.64 | 14.86 | 14.54 | 14.66 | +0.14% | 37,602 | 55,260,826 |
| 2024-10-22 | 14.55 | 14.71 | 14.28 | 14.64 | +0.9% | 51,936 | 75,599,191 |
| 2024-10-21 | 14.79 | 14.93 | 14.36 | 14.51 | -1.89% | 83,372 | 121,415,171 |
| 2024-10-18 | 14.81 | 15.03 | 14.6 | 14.79 | +0.2% | 57,750 | 85,466,332 |
| 2024-10-17 | 14.99 | 15.05 | 14.71 | 14.76 | -1.2% | 40,994 | 60,848,369 |
| 2024-10-16 | 14.72 | 15.09 | 14.66 | 14.94 | +1.43% | 37,633 | 56,128,583 |
| 2024-10-15 | 15.05 | 15.12 | 14.68 | 14.73 | -2.39% | 79,112 | 117,784,298 |
| 2024-10-14 | 14.75 | 15.68 | 14.61 | 15.09 | +2.58% | 104,327 | 157,561,431 |
| 2024-10-11 | 14.99 | 15.41 | 14.6 | 14.71 | -1.28% | 82,920 | 123,998,427 |
| 2024-10-10 | 14.53 | 15.6 | 14.53 | 14.9 | +2.55% | 88,780 | 135,045,609 |
| 2024-10-09 | 16.02 | 16.05 | 14.51 | 14.53 | -9.47% | 105,034 | 160,251,378 |
| 2024-10-08 | 18.04 | 18.04 | 15.72 | 16.05 | -2.13% | 144,051 | 236,254,627 |
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：