股票概览
15.92
+0.13%
+0.02
15.94
开盘价
16.05
最高价
15.76
最低价
11,601
成交量
数据更新至: 2025-03-25
技术指标
16.39
MA5 (5日均线)
16.54
MA10 (10日均线)
16.43
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 | 15.94 | 16.05 | 15.76 | 15.92 | +0.13% | 11,601 | 18,423,661 |
| 2025-03-24 | 16.56 | 16.65 | 15.79 | 15.9 | -4.33% | 33,929 | 54,597,153 |
| 2025-03-21 | 16.7 | 16.83 | 16.5 | 16.62 | -1.25% | 25,962 | 43,160,041 |
| 2025-03-20 | 16.64 | 16.94 | 16.59 | 16.83 | +1.02% | 22,908 | 38,564,169 |
| 2025-03-19 | 16.81 | 16.81 | 16.58 | 16.66 | -0.66% | 14,528 | 24,227,913 |
| 2025-03-18 | 16.85 | 16.89 | 16.68 | 16.77 | -0.3% | 19,405 | 32,490,928 |
| 2025-03-17 | 16.84 | 16.98 | 16.77 | 16.82 | +0.6% | 25,439 | 42,933,304 |
| 2025-03-14 | 16.5 | 16.74 | 16.46 | 16.72 | +1.03% | 27,732 | 46,017,425 |
| 2025-03-13 | 16.61 | 16.79 | 16.4 | 16.55 | -0.48% | 23,170 | 38,345,684 |
| 2025-03-12 | 16.3 | 16.85 | 16.23 | 16.63 | +2.15% | 34,268 | 56,709,271 |
| 2025-03-11 | 16.27 | 16.31 | 16.11 | 16.28 | -0.49% | 15,337 | 24,873,015 |
| 2025-03-10 | 16.26 | 16.61 | 16.26 | 16.36 | +0.25% | 21,346 | 35,092,517 |
| 2025-03-07 | 16.32 | 16.4 | 16.2 | 16.32 | -0.12% | 16,291 | 26,540,454 |
| 2025-03-06 | 16.28 | 16.37 | 16.25 | 16.34 | +0.37% | 21,418 | 34,940,150 |
| 2025-03-05 | 16.38 | 16.45 | 16.15 | 16.28 | -0.49% | 12,711 | 20,632,944 |
| 2025-03-04 | 16.16 | 16.47 | 16.02 | 16.36 | +1.18% | 18,877 | 30,828,785 |
| 2025-03-03 | 16.01 | 16.47 | 15.99 | 16.17 | +0.87% | 22,121 | 35,885,564 |
| 2025-02-28 | 16.22 | 16.37 | 15.98 | 16.03 | -2.49% | 37,883 | 61,102,966 |
| 2025-02-27 | 16.6 | 16.69 | 16.22 | 16.44 | -1.44% | 30,630 | 50,280,175 |
| 2025-02-26 | 16.81 | 16.94 | 16.59 | 16.68 | -0.95% | 24,214 | 40,613,949 |
| 2025-02-25 | 16.8 | 17.07 | 16.7 | 16.84 | -0.06% | 24,975 | 42,220,488 |
| 2025-02-24 | 16.82 | 16.95 | 16.73 | 16.85 | +0.24% | 18,577 | 31,278,970 |
| 2025-02-21 | 16.81 | 16.92 | 16.65 | 16.81 | -0.24% | 21,229 | 35,606,011 |
| 2025-02-20 | 16.8 | 17.03 | 16.5 | 16.85 | +1.02% | 21,381 | 35,802,425 |
| 2025-02-19 | 16.46 | 16.75 | 16.42 | 16.68 | +1.58% | 16,625 | 27,609,932 |
| 2025-02-18 | 16.81 | 17 | 16.4 | 16.42 | -2.73% | 24,152 | 40,286,844 |
| 2025-02-17 | 16.62 | 17.33 | 16.6 | 16.88 | +1.2% | 31,327 | 53,055,509 |
| 2025-02-14 | 16.73 | 16.97 | 16.53 | 16.68 | -0.36% | 22,283 | 37,320,467 |
| 2025-02-13 | 17.04 | 17.16 | 16.71 | 16.74 | 0% | 42,898 | 72,376,785 |
| 2025-02-12 | 15.92 | 16.74 | 15.92 | 16.74 | +5.02% | 23,066 | 38,046,224 |
| 2025-02-11 | 16.17 | 16.2 | 15.81 | 15.94 | -1.6% | 29,991 | 47,920,306 |
| 2025-02-10 | 16.19 | 16.33 | 16.09 | 16.2 | +0.68% | 23,150 | 37,462,755 |
| 2025-02-07 | 15.93 | 16.18 | 15.88 | 16.09 | +1% | 25,441 | 40,882,330 |
| 2025-02-06 | 15.76 | 15.94 | 15.62 | 15.93 | +1.01% | 12,611 | 19,935,036 |
| 2025-02-05 | 15.85 | 15.96 | 15.75 | 15.77 | -0.06% | 15,827 | 25,044,606 |
| 2025-01-27 | 15.86 | 16.11 | 15.7 | 15.78 | -2.35% | 25,508 | 40,376,613 |
| 2025-01-24 | 15.93 | 16.21 | 15.93 | 16.16 | -0.49% | 22,434 | 36,086,151 |
| 2025-01-23 | 16.5 | 16.55 | 16.22 | 16.24 | -0.67% | 20,036 | 32,846,547 |
| 2025-01-22 | 16.49 | 16.49 | 16.24 | 16.35 | -0.91% | 15,379 | 25,094,596 |
| 2025-01-21 | 16.36 | 16.5 | 16.29 | 16.5 | +1.1% | 14,675 | 24,076,904 |
| 2025-01-20 | 16.39 | 16.48 | 16.24 | 16.32 | +0.49% | 16,508 | 26,999,597 |
| 2025-01-17 | 15.96 | 16.3 | 15.92 | 16.24 | +1.31% | 12,823 | 20,689,612 |
| 2025-01-16 | 15.91 | 16.26 | 15.91 | 16.03 | +0.75% | 20,134 | 32,412,715 |
| 2025-01-15 | 15.85 | 15.96 | 15.75 | 15.91 | +0.38% | 14,794 | 23,493,214 |
| 2025-01-14 | 15.43 | 15.87 | 15.4 | 15.85 | +3.26% | 17,371 | 27,256,491 |
| 2025-01-13 | 15.18 | 15.53 | 15.1 | 15.35 | -0.39% | 14,367 | 22,024,956 |
| 2025-01-10 | 15.78 | 15.85 | 15.41 | 15.41 | -2.22% | 15,615 | 24,365,080 |
| 2025-01-09 | 15.88 | 15.96 | 15.73 | 15.76 | -1.01% | 16,788 | 26,619,788 |
| 2025-01-08 | 15.9 | 16.04 | 15.5 | 15.92 | +0.13% | 28,048 | 44,308,198 |
| 2025-01-07 | 15.65 | 15.93 | 15.59 | 15.9 | +1.6% | 22,421 | 35,394,484 |
| 2025-01-06 | 15.81 | 15.99 | 15.46 | 15.65 | -1.01% | 31,838 | 49,934,120 |
| 2025-01-03 | 16.32 | 16.43 | 15.65 | 15.81 | -3.42% | 47,436 | 75,762,195 |
| 2025-01-02 | 16.64 | 16.87 | 16.37 | 16.37 | -4.99% | 52,480 | 86,761,088 |
| 2024-12-31 | 17.62 | 17.63 | 17.23 | 17.23 | -5.02% | 49,333 | 85,684,937 |
| 2024-12-30 | 17.85 | 18.54 | 17.7 | 18.14 | +2.43% | 55,796 | 101,148,361 |
| 2024-12-27 | 18.09 | 18.25 | 17.71 | 17.71 | -2.05% | 38,232 | 68,741,702 |
| 2024-12-26 | 18 | 18.2 | 17.76 | 18.08 | -0.11% | 54,330 | 97,671,884 |
| 2024-12-25 | 17.69 | 18.1 | 17.33 | 18.1 | +4.99% | 99,592 | 178,534,463 |
| 2024-12-24 | 16.44 | 17.24 | 16.44 | 17.24 | +4.99% | 30,619 | 51,567,000 |
| 2024-12-23 | 16.96 | 16.97 | 16.41 | 16.42 | -3.18% | 28,656 | 47,557,751 |
| 2024-12-20 | 16.85 | 17.26 | 16.77 | 16.96 | +1.13% | 36,423 | 61,897,821 |
| 2024-12-19 | 16.72 | 16.97 | 16.51 | 16.77 | -0.59% | 20,844 | 34,852,257 |
| 2024-12-18 | 16.55 | 17.13 | 16.52 | 16.87 | +2.55% | 25,116 | 42,301,196 |
| 2024-12-17 | 16.85 | 16.95 | 16.36 | 16.45 | -2.61% | 27,595 | 45,906,392 |
| 2024-12-16 | 17.3 | 17.34 | 16.8 | 16.89 | -2.6% | 32,294 | 54,817,031 |
| 2024-12-13 | 17.46 | 17.67 | 17.15 | 17.34 | -0.69% | 33,461 | 58,355,931 |
| 2024-12-12 | 17.39 | 17.57 | 17.27 | 17.46 | +0.23% | 27,165 | 47,303,900 |
| 2024-12-11 | 17.53 | 17.61 | 17.3 | 17.42 | -0.68% | 29,153 | 50,815,766 |
| 2024-12-10 | 18.06 | 18.1 | 17.52 | 17.54 | -1.29% | 42,215 | 74,817,718 |
| 2024-12-09 | 17.6 | 18.23 | 17.55 | 17.77 | +0.62% | 43,835 | 78,385,867 |
| 2024-12-06 | 17.62 | 17.89 | 17.53 | 17.66 | -0.34% | 39,379 | 69,621,253 |
| 2024-12-05 | 17.4 | 18.14 | 17.37 | 17.72 | +0.74% | 53,186 | 94,552,061 |
| 2024-12-04 | 17.66 | 17.95 | 17.22 | 17.59 | +1.38% | 101,206 | 178,237,008 |
| 2024-12-03 | 17 | 17.35 | 16.83 | 17.35 | +5.02% | 50,388 | 87,076,372 |
| 2024-12-02 | 16.57 | 16.68 | 16.3 | 16.52 | -3.17% | 79,918 | 131,610,485 |
| 2024-11-29 | 16.43 | 17.12 | 16.31 | 17.06 | +4.41% | 69,247 | 115,770,503 |
| 2024-11-28 | 16.98 | 17.15 | 16.26 | 16.34 | -3.26% | 73,745 | 122,678,451 |
| 2024-11-27 | 16.6 | 17.07 | 16.19 | 16.89 | -0.65% | 87,535 | 145,470,513 |
| 2024-11-26 | 17.5 | 17.69 | 17 | 17 | -4.97% | 101,490 | 174,093,300 |
| 2024-11-25 | 19.77 | 19.77 | 17.89 | 17.89 | -4.99% | 187,491 | 352,816,584 |
| 2024-11-22 | 19.19 | 19.19 | 18 | 18.83 | +3.01% | 53,542 | 101,607,475 |
| 2024-11-21 | 17.1 | 18.28 | 17.09 | 18.28 | +5% | 50,901 | 90,448,447 |
| 2024-11-20 | 17.41 | 17.41 | 16.31 | 17.41 | +5.01% | 256,319 | 440,439,361 |
| 2024-11-19 | 16.58 | 16.58 | 16.58 | 16.58 | +5% | 3,387 | 5,615,580 |
| 2024-11-18 | 15.79 | 15.79 | 15.79 | 15.79 | +4.99% | 8,407 | 13,274,827 |
| 2024-11-15 | 14.24 | 15.04 | 14.24 | 15.04 | +5.03% | 47,832 | 70,589,100 |
| 2024-11-14 | 14.51 | 14.6 | 14.23 | 14.32 | -1.31% | 21,510 | 30,940,066 |
| 2024-11-13 | 14.3 | 14.59 | 14.2 | 14.51 | +1.04% | 35,560 | 51,159,431 |
| 2024-11-12 | 14.53 | 14.68 | 14.25 | 14.36 | -1.17% | 39,418 | 57,062,984 |
| 2024-11-11 | 14.3 | 14.55 | 14.27 | 14.53 | +0.62% | 26,320 | 38,031,332 |
| 2024-11-08 | 14.62 | 14.68 | 14.35 | 14.44 | -0.76% | 32,769 | 47,472,485 |
| 2024-11-07 | 14.29 | 14.67 | 14.29 | 14.55 | +1.18% | 42,753 | 62,027,760 |
| 2024-11-06 | 14.39 | 14.49 | 14.31 | 14.38 | -0.14% | 37,258 | 53,547,061 |
| 2024-11-05 | 14.38 | 14.44 | 14.29 | 14.4 | -0.07% | 46,717 | 67,130,621 |
| 2024-11-04 | 14.1 | 14.59 | 14.1 | 14.41 | +3.37% | 63,466 | 91,054,284 |
| 2024-11-01 | 13.76 | 14.05 | 13.67 | 13.94 | +0.58% | 39,359 | 54,562,695 |
| 2024-10-31 | 13.56 | 13.95 | 13.51 | 13.86 | +2.06% | 37,928 | 52,094,150 |
| 2024-10-30 | 13.67 | 13.74 | 13.46 | 13.58 | -1.81% | 42,255 | 57,505,778 |
| 2024-10-29 | 14.12 | 14.15 | 13.74 | 13.83 | -2.33% | 32,012 | 44,510,409 |
| 2024-10-28 | 13.92 | 14.25 | 13.81 | 14.16 | +1.94% | 46,652 | 65,545,095 |
| 2024-10-25 | 13.74 | 13.9 | 13.7 | 13.89 | +0.87% | 35,422 | 48,852,415 |
| 2024-10-24 | 13.75 | 13.84 | 13.7 | 13.77 | -0.07% | 20,802 | 28,614,616 |
| 2024-10-23 | 13.74 | 13.85 | 13.7 | 13.78 | +0.15% | 25,857 | 35,603,100 |
| 2024-10-22 | 13.55 | 13.87 | 13.55 | 13.76 | +1.03% | 37,127 | 50,958,242 |
| 2024-10-21 | 13.63 | 13.72 | 13.41 | 13.62 | +0.44% | 50,182 | 68,088,476 |
| 2024-10-18 | 13.3 | 13.68 | 13.26 | 13.56 | +1.95% | 37,258 | 50,155,434 |
| 2024-10-17 | 13.3 | 13.4 | 13.27 | 13.3 | +0.3% | 17,539 | 23,364,890 |
| 2024-10-16 | 13.19 | 13.32 | 13.1 | 13.26 | +0.15% | 18,086 | 23,907,567 |
| 2024-10-15 | 13.46 | 13.51 | 13.21 | 13.24 | -2.29% | 27,148 | 36,241,157 |
| 2024-10-14 | 13.45 | 13.55 | 13.3 | 13.55 | +1.12% | 19,446 | 26,149,878 |
| 2024-10-11 | 13.74 | 13.75 | 13.3 | 13.4 | -2.69% | 21,913 | 29,607,099 |
| 2024-10-10 | 13.81 | 14.01 | 13.66 | 13.77 | -0.36% | 35,190 | 48,645,448 |
| 2024-10-09 | 14.49 | 14.5 | 13.82 | 13.82 | -5.02% | 49,221 | 69,012,954 |
| 2024-10-08 | 14.7 | 14.7 | 14 | 14.55 | +3.93% | 97,599 | 142,018,204 |
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：