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 |
| 2024-12-31 | 15.19 | 15.54 | 15.1 | 15.21 | +0.13% | 22,287 | 34,109,209 |
| 2024-12-30 | 15.13 | 15.38 | 14.95 | 15.19 | -1.3% | 15,160 | 23,028,428 |
| 2024-12-27 | 15.02 | 15.57 | 15 | 15.39 | +2.53% | 21,976 | 33,760,708 |
| 2024-12-26 | 14.85 | 15.12 | 14.85 | 15.01 | +0.4% | 14,686 | 22,111,362 |
| 2024-12-25 | 15.01 | 15.19 | 14.57 | 14.95 | -1.32% | 22,109 | 32,714,896 |
| 2024-12-24 | 15.48 | 15.56 | 14.93 | 15.15 | -0.66% | 27,572 | 41,846,072 |
| 2024-12-23 | 16.1 | 16.17 | 15.17 | 15.25 | -6.04% | 41,073 | 63,945,028 |
| 2024-12-20 | 16.14 | 16.5 | 16.08 | 16.23 | +0.06% | 24,686 | 40,227,813 |
| 2024-12-19 | 16.08 | 16.63 | 16 | 16.22 | -0.49% | 24,252 | 39,284,738 |
| 2024-12-18 | 16.2 | 16.75 | 15.75 | 16.3 | +2.77% | 34,748 | 56,836,075 |
| 2024-12-17 | 16.7 | 16.7 | 15.74 | 15.86 | -5.03% | 33,120 | 53,156,015 |
| 2024-12-16 | 16.9 | 16.95 | 16.54 | 16.7 | -0.77% | 20,264 | 34,032,052 |
| 2024-12-13 | 17.22 | 17.29 | 16.8 | 16.83 | -2.94% | 27,879 | 47,335,041 |
| 2024-12-12 | 16.88 | 17.56 | 16.88 | 17.34 | +2.6% | 37,513 | 64,790,016 |
| 2024-12-11 | 16.84 | 16.98 | 16.77 | 16.9 | +0.48% | 18,624 | 31,402,792 |
| 2024-12-10 | 17.15 | 17.3 | 16.77 | 16.82 | +0.06% | 28,819 | 48,809,836 |
| 2024-12-09 | 16.95 | 17.03 | 16.62 | 16.81 | -1% | 19,877 | 33,384,975 |
| 2024-12-06 | 16.9 | 16.99 | 16.63 | 16.98 | +0.77% | 26,358 | 44,397,769 |
| 2024-12-05 | 16.76 | 16.85 | 16.59 | 16.85 | +0.54% | 21,990 | 36,777,490 |
| 2024-12-04 | 16.8 | 17.02 | 16.63 | 16.76 | -0.59% | 29,050 | 48,795,897 |
| 2024-12-03 | 16.89 | 17.23 | 16.73 | 16.86 | +0.3% | 28,142 | 47,772,269 |
| 2024-12-02 | 16.68 | 16.86 | 16.56 | 16.81 | +1.33% | 26,204 | 43,961,997 |
| 2024-11-29 | 16.46 | 16.69 | 16.31 | 16.59 | +0.97% | 24,256 | 40,077,646 |
| 2024-11-28 | 16.12 | 16.88 | 16.1 | 16.43 | +1.42% | 33,513 | 55,401,874 |
| 2024-11-27 | 16 | 16.24 | 15.3 | 16.2 | +1.06% | 34,520 | 54,347,960 |
| 2024-11-26 | 16.4 | 16.45 | 15.89 | 16.03 | -2.32% | 30,156 | 48,826,062 |
| 2024-11-25 | 16.19 | 16.41 | 15.96 | 16.41 | +2.18% | 28,723 | 46,511,566 |
| 2024-11-22 | 17.08 | 17.22 | 16 | 16.06 | -6.52% | 63,306 | 104,962,801 |
| 2024-11-21 | 16.58 | 17.54 | 16.44 | 17.18 | +3.06% | 59,730 | 102,228,529 |
| 2024-11-20 | 16.23 | 16.94 | 16.11 | 16.67 | +2.21% | 38,178 | 63,240,571 |
| 2024-11-19 | 15.84 | 16.32 | 15.75 | 16.31 | +2.97% | 36,914 | 58,963,275 |
| 2024-11-18 | 16.41 | 16.6 | 15.73 | 15.84 | -3.41% | 37,707 | 60,443,188 |
| 2024-11-15 | 16.89 | 17.18 | 16.36 | 16.4 | -1.86% | 42,533 | 71,354,893 |
| 2024-11-14 | 17.1 | 17.51 | 16.65 | 16.71 | -3.19% | 41,216 | 70,217,434 |
| 2024-11-13 | 17.2 | 17.69 | 16.71 | 17.26 | -0.69% | 54,264 | 92,987,984 |
| 2024-11-12 | 18.43 | 18.43 | 17.19 | 17.38 | -6.31% | 136,530 | 242,069,898 |
| 2024-11-11 | 16.76 | 18.55 | 16.61 | 18.55 | +10.02% | 115,721 | 206,413,784 |
| 2024-11-08 | 16.7 | 16.99 | 16.47 | 16.86 | -1.4% | 101,206 | 168,742,267 |
| 2024-11-07 | 15.98 | 17.6 | 15.81 | 17.1 | +6.88% | 127,777 | 216,838,974 |
| 2024-11-06 | 15.88 | 16.1 | 15.7 | 16 | +0.57% | 46,133 | 73,347,699 |
| 2024-11-05 | 15.67 | 16.04 | 15.48 | 15.91 | +1.79% | 50,222 | 79,074,253 |
| 2024-11-04 | 15.49 | 15.64 | 15.41 | 15.63 | +0.84% | 32,173 | 50,059,533 |
| 2024-11-01 | 16.42 | 16.47 | 15.48 | 15.5 | -5.31% | 60,176 | 95,051,574 |
| 2024-10-31 | 16.61 | 16.81 | 16.31 | 16.37 | -2.62% | 58,793 | 96,796,584 |
| 2024-10-30 | 16.48 | 16.85 | 16.21 | 16.81 | +1.88% | 67,424 | 111,569,378 |
| 2024-10-29 | 17.65 | 17.87 | 16.29 | 16.5 | -3% | 134,006 | 226,673,976 |
| 2024-10-28 | 15.88 | 17.01 | 15.58 | 17.01 | +10.03% | 78,385 | 129,581,900 |
| 2024-10-25 | 15.02 | 15.69 | 14.99 | 15.46 | +2.93% | 51,706 | 79,699,687 |
| 2024-10-24 | 14.95 | 15.15 | 14.89 | 15.02 | -0.86% | 27,484 | 41,113,569 |
| 2024-10-23 | 14.99 | 15.42 | 14.89 | 15.15 | +1.13% | 57,083 | 86,503,717 |
| 2024-10-22 | 15.4 | 15.44 | 14.79 | 14.98 | -3.67% | 77,108 | 115,701,368 |
| 2024-10-21 | 14.4 | 15.68 | 14.32 | 15.55 | +8.97% | 107,108 | 159,793,170 |
| 2024-10-18 | 14.05 | 14.54 | 13.94 | 14.27 | +1.28% | 51,095 | 72,690,375 |
| 2024-10-17 | 14.19 | 14.3 | 14.01 | 14.09 | -0.77% | 33,464 | 47,370,001 |
| 2024-10-16 | 13.99 | 14.28 | 13.95 | 14.2 | +0.64% | 29,001 | 40,995,686 |
| 2024-10-15 | 14.33 | 14.5 | 14.1 | 14.11 | -2.22% | 45,733 | 65,332,141 |
| 2024-10-14 | 14.04 | 14.5 | 13.86 | 14.43 | +2.78% | 64,001 | 91,106,020 |
| 2024-10-11 | 14.77 | 14.77 | 13.85 | 14.04 | -7.27% | 120,259 | 170,962,067 |
| 2024-10-10 | 13.96 | 15.36 | 13.91 | 15.14 | +8.45% | 165,438 | 245,703,454 |
| 2024-10-09 | 15 | 15 | 13.9 | 13.96 | -7.43% | 102,775 | 147,603,720 |
| 2024-10-08 | 15.51 | 15.52 | 13.87 | 15.08 | +6.87% | 160,505 | 237,248,398 |
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：