股票概览
16.69
+2.96%
+0.48
16.21
开盘价
17.19
最高价
15.96
最低价
68,976
成交量
数据更新至: 2025-03-25
技术指标
16.34
MA5 (5日均线)
16.02
MA10 (10日均线)
15.57
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 | 16.21 | 17.19 | 15.96 | 16.69 | +2.96% | 68,976 | 114,308,080 |
| 2025-03-24 | 17.01 | 17.16 | 15.81 | 16.21 | -2.11% | 109,292 | 179,109,374 |
| 2025-03-21 | 16.16 | 17.35 | 16.14 | 16.56 | +1.91% | 104,646 | 175,184,313 |
| 2025-03-20 | 15.94 | 16.5 | 15.82 | 16.25 | +1.63% | 39,721 | 64,210,802 |
| 2025-03-19 | 15.9 | 16.14 | 15.83 | 15.99 | +0.44% | 30,300 | 48,365,059 |
| 2025-03-18 | 15.72 | 16.2 | 15.62 | 15.92 | +1.53% | 35,809 | 56,891,641 |
| 2025-03-17 | 15.85 | 15.9 | 15.65 | 15.68 | -0.32% | 22,372 | 35,240,547 |
| 2025-03-14 | 15.61 | 15.79 | 15.39 | 15.73 | +0.51% | 25,604 | 39,974,045 |
| 2025-03-13 | 15.46 | 15.77 | 15.42 | 15.65 | +0.84% | 34,971 | 54,495,888 |
| 2025-03-12 | 15.51 | 15.61 | 15.47 | 15.52 | +0.06% | 24,601 | 38,218,727 |
| 2025-03-11 | 15.31 | 15.57 | 15.2 | 15.51 | +1.04% | 31,908 | 49,249,611 |
| 2025-03-10 | 15.11 | 15.52 | 15.11 | 15.35 | +1.59% | 35,623 | 54,685,369 |
| 2025-03-07 | 15.2 | 15.23 | 15.05 | 15.11 | -0.59% | 15,170 | 22,966,807 |
| 2025-03-06 | 15 | 15.27 | 15 | 15.2 | +1% | 18,091 | 27,464,721 |
| 2025-03-05 | 15.1 | 15.12 | 14.87 | 15.05 | -0.27% | 15,026 | 22,520,129 |
| 2025-03-04 | 14.63 | 15.13 | 14.63 | 15.09 | +2.17% | 17,302 | 25,899,015 |
| 2025-03-03 | 14.78 | 15.06 | 14.7 | 14.77 | +0.41% | 23,481 | 34,965,935 |
| 2025-02-28 | 15.1 | 15.12 | 14.69 | 14.71 | -2.65% | 23,087 | 34,371,579 |
| 2025-02-27 | 15.3 | 15.36 | 14.93 | 15.11 | -1.24% | 26,543 | 40,036,290 |
| 2025-02-26 | 14.99 | 15.37 | 14.99 | 15.3 | +1.86% | 17,129 | 26,141,675 |
| 2025-02-25 | 15.13 | 15.24 | 15.01 | 15.02 | -1.57% | 15,187 | 22,938,720 |
| 2025-02-24 | 15.07 | 15.44 | 15.07 | 15.26 | +0.99% | 28,435 | 43,418,411 |
| 2025-02-21 | 15.32 | 15.42 | 15.03 | 15.11 | -1.24% | 20,612 | 31,214,893 |
| 2025-02-20 | 15.18 | 15.33 | 15.05 | 15.3 | +0.66% | 15,680 | 23,777,565 |
| 2025-02-19 | 14.86 | 15.28 | 14.86 | 15.2 | +2.36% | 18,049 | 27,297,313 |
| 2025-02-18 | 15.33 | 15.4 | 14.81 | 14.85 | -2.81% | 20,539 | 30,994,382 |
| 2025-02-17 | 15.02 | 15.5 | 15.02 | 15.28 | +1.73% | 24,680 | 37,725,952 |
| 2025-02-14 | 15.12 | 15.21 | 14.9 | 15.02 | -0.66% | 21,819 | 32,825,015 |
| 2025-02-13 | 15.36 | 15.39 | 15.09 | 15.12 | -1.75% | 24,840 | 37,745,802 |
| 2025-02-12 | 15.53 | 15.64 | 15.33 | 15.39 | -1.47% | 21,751 | 33,556,732 |
| 2025-02-11 | 15.59 | 15.74 | 15.5 | 15.62 | -0.51% | 14,038 | 21,834,431 |
| 2025-02-10 | 15.4 | 15.73 | 15.4 | 15.7 | +1.16% | 16,953 | 26,472,182 |
| 2025-02-07 | 15.51 | 15.63 | 15.36 | 15.52 | 0% | 23,865 | 37,048,524 |
| 2025-02-06 | 15.35 | 15.73 | 15.3 | 15.52 | +1.11% | 19,444 | 30,101,369 |
| 2025-02-05 | 15.22 | 15.5 | 15.08 | 15.35 | +1.59% | 19,416 | 29,672,350 |
| 2025-01-27 | 15.2 | 15.36 | 15.06 | 15.11 | -0.53% | 15,773 | 24,035,645 |
| 2025-01-24 | 15.25 | 15.25 | 14.91 | 15.19 | +0.13% | 18,910 | 28,456,558 |
| 2025-01-23 | 15.24 | 15.37 | 15.14 | 15.17 | +0.33% | 12,267 | 18,716,122 |
| 2025-01-22 | 15.15 | 15.25 | 14.92 | 15.12 | -0.46% | 10,864 | 16,416,201 |
| 2025-01-21 | 15.38 | 15.42 | 15.07 | 15.19 | -0.72% | 11,422 | 17,336,253 |
| 2025-01-20 | 15.04 | 15.34 | 14.86 | 15.3 | +2.41% | 16,875 | 25,614,229 |
| 2025-01-17 | 14.92 | 14.99 | 14.76 | 14.94 | +0.13% | 11,201 | 16,676,963 |
| 2025-01-16 | 15.08 | 15.16 | 14.81 | 14.92 | -0.13% | 9,954 | 14,916,152 |
| 2025-01-15 | 14.98 | 15.1 | 14.88 | 14.94 | -0.2% | 11,970 | 17,915,193 |
| 2025-01-14 | 14.35 | 14.97 | 14.3 | 14.97 | +5.2% | 19,756 | 29,103,473 |
| 2025-01-13 | 14.21 | 14.36 | 13.87 | 14.23 | +0.14% | 15,896 | 22,492,939 |
| 2025-01-10 | 14.62 | 14.65 | 14.2 | 14.21 | -2.27% | 12,013 | 17,308,039 |
| 2025-01-09 | 14.63 | 14.72 | 14.51 | 14.54 | -0.68% | 10,895 | 15,910,222 |
| 2025-01-08 | 14.47 | 14.73 | 14.17 | 14.64 | +0.41% | 17,730 | 25,674,110 |
| 2025-01-07 | 14.12 | 14.58 | 14.12 | 14.58 | +3.48% | 14,385 | 20,648,113 |
| 2025-01-06 | 14 | 14.33 | 13.65 | 14.09 | -0.49% | 17,591 | 24,651,865 |
| 2025-01-03 | 14.9 | 15.07 | 14.13 | 14.16 | -5.28% | 20,666 | 29,850,761 |
| 2025-01-02 | 15.21 | 15.54 | 14.79 | 14.95 | -1.71% | 23,838 | 36,205,231 |
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：