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 |
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：