股票概览
15.89
-0.87%
-0.14
16
开盘价
16.12
最高价
15.7
最低价
24,156
成交量
数据更新至: 2025-03-25
技术指标
16.50
MA5 (5日均线)
17.01
MA10 (10日均线)
17.29
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 | 16.12 | 15.7 | 15.89 | -0.87% | 24,156 | 38,464,304 |
| 2025-03-24 | 16.38 | 16.5 | 15.51 | 16.03 | -2.91% | 67,864 | 108,263,736 |
| 2025-03-21 | 16.8 | 17.02 | 16.5 | 16.51 | -2.08% | 59,592 | 99,431,921 |
| 2025-03-20 | 17.15 | 17.15 | 16.81 | 16.86 | -2.03% | 52,904 | 89,823,900 |
| 2025-03-19 | 17.1 | 17.24 | 16.9 | 17.21 | +0.17% | 59,543 | 101,723,493 |
| 2025-03-18 | 17.3 | 17.46 | 17.03 | 17.18 | -0.23% | 62,304 | 107,241,777 |
| 2025-03-17 | 17.4 | 17.44 | 17.08 | 17.22 | -0.86% | 67,424 | 116,140,849 |
| 2025-03-14 | 17.82 | 17.86 | 17.16 | 17.37 | -1.42% | 84,917 | 147,413,339 |
| 2025-03-13 | 18.11 | 18.23 | 17.37 | 17.62 | -3.45% | 109,195 | 193,183,774 |
| 2025-03-12 | 18.17 | 18.58 | 17.69 | 18.25 | +0.39% | 203,391 | 370,972,455 |
| 2025-03-11 | 17.43 | 19.37 | 17.26 | 18.18 | +3.24% | 211,304 | 390,158,973 |
| 2025-03-10 | 17.75 | 17.86 | 17.35 | 17.61 | -1.4% | 69,487 | 121,901,747 |
| 2025-03-07 | 17.37 | 18.26 | 17.3 | 17.86 | +2.47% | 133,203 | 237,590,393 |
| 2025-03-06 | 17.2 | 17.58 | 17.18 | 17.43 | +1.75% | 67,340 | 117,275,922 |
| 2025-03-05 | 17.04 | 17.22 | 16.78 | 17.13 | +0.18% | 62,312 | 105,840,174 |
| 2025-03-04 | 16.8 | 17.16 | 16.6 | 17.1 | +1.79% | 54,884 | 93,315,709 |
| 2025-03-03 | 16.92 | 17.28 | 16.6 | 16.8 | -0.3% | 86,629 | 147,189,614 |
| 2025-02-28 | 17.8 | 18.12 | 16.84 | 16.85 | -7.52% | 126,862 | 220,542,879 |
| 2025-02-27 | 18.27 | 19.23 | 17.75 | 18.22 | -1.03% | 165,243 | 303,212,254 |
| 2025-02-26 | 18.06 | 18.81 | 17.56 | 18.41 | +2.05% | 171,005 | 312,182,464 |
| 2025-02-25 | 17.9 | 18.35 | 17.6 | 18.04 | -1.9% | 136,678 | 245,651,082 |
| 2025-02-24 | 18.13 | 18.74 | 17.81 | 18.39 | +1.43% | 214,295 | 391,042,168 |
| 2025-02-21 | 17.26 | 18.24 | 16.83 | 18.13 | +6.02% | 219,172 | 388,105,825 |
| 2025-02-20 | 17.5 | 17.7 | 16.86 | 17.1 | -2.9% | 126,120 | 216,436,841 |
| 2025-02-19 | 17.15 | 17.99 | 16.99 | 17.61 | +1.67% | 136,358 | 238,729,927 |
| 2025-02-18 | 17.3 | 17.9 | 16.93 | 17.32 | -0.12% | 153,159 | 266,668,398 |
| 2025-02-17 | 16.81 | 18.28 | 16.81 | 17.34 | +2.3% | 185,091 | 323,158,610 |
| 2025-02-14 | 17 | 17.41 | 16.72 | 16.95 | +3.23% | 182,421 | 309,757,071 |
| 2025-02-13 | 16.7 | 16.73 | 16.27 | 16.42 | -1.97% | 70,987 | 116,879,721 |
| 2025-02-12 | 16.38 | 16.76 | 16.37 | 16.75 | +1.76% | 96,709 | 161,177,170 |
| 2025-02-11 | 16.91 | 16.91 | 16.4 | 16.46 | -4.08% | 173,458 | 288,638,003 |
| 2025-02-10 | 15.7 | 17.16 | 15.61 | 17.16 | +10% | 92,520 | 153,703,165 |
| 2025-02-07 | 15.5 | 15.88 | 15.3 | 15.6 | +1.5% | 73,967 | 115,149,606 |
| 2025-02-06 | 15.11 | 15.45 | 14.85 | 15.37 | +1.72% | 59,563 | 90,525,279 |
| 2025-02-05 | 14.78 | 15.19 | 14.78 | 15.11 | +3.49% | 49,867 | 74,820,451 |
| 2025-01-27 | 14.9 | 15.06 | 14.6 | 14.6 | -1.22% | 39,131 | 57,873,655 |
| 2025-01-24 | 14.56 | 14.79 | 14.23 | 14.78 | +3.14% | 44,299 | 64,493,413 |
| 2025-01-23 | 14.5 | 14.83 | 14.32 | 14.33 | 0% | 44,123 | 64,391,638 |
| 2025-01-22 | 14.67 | 14.67 | 14.31 | 14.33 | -2.32% | 31,886 | 46,031,109 |
| 2025-01-21 | 14.85 | 14.93 | 14.5 | 14.67 | -0.74% | 35,548 | 52,118,093 |
| 2025-01-20 | 14.55 | 15.2 | 14.4 | 14.78 | +2.5% | 52,744 | 78,171,196 |
| 2025-01-17 | 14.49 | 14.54 | 14.32 | 14.42 | -0.48% | 29,072 | 41,953,656 |
| 2025-01-16 | 14.45 | 14.75 | 14.37 | 14.49 | +0.21% | 39,385 | 57,343,068 |
| 2025-01-15 | 14.67 | 14.8 | 14.38 | 14.46 | -1.36% | 49,739 | 72,229,162 |
| 2025-01-14 | 14.16 | 14.68 | 14.02 | 14.66 | +5.32% | 67,725 | 98,202,184 |
| 2025-01-13 | 13.53 | 14.22 | 13.13 | 13.92 | +2.65% | 51,958 | 71,623,578 |
| 2025-01-10 | 14.11 | 14.31 | 13.55 | 13.56 | -4.51% | 49,473 | 68,860,707 |
| 2025-01-09 | 13.86 | 14.34 | 13.86 | 14.2 | +2.45% | 54,593 | 77,518,895 |
| 2025-01-08 | 13.8 | 14.06 | 13.37 | 13.86 | -0.22% | 49,228 | 67,691,454 |
| 2025-01-07 | 13.46 | 13.92 | 13.46 | 13.89 | +3.19% | 40,953 | 56,069,098 |
| 2025-01-06 | 13.62 | 13.74 | 13.1 | 13.46 | -1.75% | 53,195 | 71,630,675 |
| 2025-01-03 | 14.4 | 14.54 | 13.59 | 13.7 | -4.86% | 62,862 | 87,885,299 |
| 2025-01-02 | 14.95 | 15.15 | 14.31 | 14.4 | -3.68% | 56,537 | 82,994,112 |
| 2024-12-31 | 15.73 | 15.73 | 14.89 | 14.95 | -3.8% | 58,045 | 88,242,556 |
| 2024-12-30 | 15.77 | 15.93 | 15.3 | 15.54 | -2.08% | 49,330 | 76,930,003 |
| 2024-12-27 | 15.8 | 16.14 | 15.59 | 15.87 | +0.44% | 53,406 | 85,228,196 |
| 2024-12-26 | 15.76 | 16.1 | 15.61 | 15.8 | +0.06% | 48,647 | 77,266,148 |
| 2024-12-25 | 16.45 | 16.64 | 15.42 | 15.79 | -4.88% | 85,254 | 134,996,784 |
| 2024-12-24 | 16.64 | 16.95 | 16.24 | 16.6 | +0.06% | 64,673 | 107,028,204 |
| 2024-12-23 | 18.09 | 18.1 | 16.54 | 16.59 | -8.6% | 109,994 | 187,677,451 |
| 2024-12-20 | 17.99 | 18.55 | 17.65 | 18.15 | +0.95% | 108,426 | 195,934,789 |
| 2024-12-19 | 17.64 | 18.25 | 17.31 | 17.98 | +1.58% | 102,177 | 182,753,987 |
| 2024-12-18 | 17.82 | 18.47 | 17.44 | 17.7 | +2.91% | 124,204 | 222,152,268 |
| 2024-12-17 | 18.76 | 18.9 | 17.15 | 17.2 | -8.51% | 119,322 | 212,659,320 |
| 2024-12-16 | 18.95 | 19.15 | 18.21 | 18.8 | -1.42% | 130,721 | 243,265,954 |
| 2024-12-13 | 19.8 | 20.11 | 18.93 | 19.07 | -5.22% | 164,850 | 319,654,692 |
| 2024-12-12 | 18.97 | 20.48 | 18.3 | 20.12 | +5.29% | 273,025 | 526,514,009 |
| 2024-12-11 | 18.12 | 19.77 | 17.61 | 19.11 | +1.27% | 317,025 | 603,841,718 |
| 2024-12-10 | 17.99 | 18.87 | 17.6 | 18.87 | +10.03% | 201,451 | 377,146,518 |
| 2024-12-09 | 17.09 | 17.35 | 16.86 | 17.15 | +0.23% | 69,039 | 118,129,778 |
| 2024-12-06 | 17.16 | 17.3 | 16.87 | 17.11 | +0.29% | 65,322 | 111,712,713 |
| 2024-12-05 | 16.66 | 17.28 | 16.5 | 17.06 | +2.34% | 70,157 | 119,128,991 |
| 2024-12-04 | 17.44 | 17.44 | 16.5 | 16.67 | -4.8% | 94,833 | 160,538,315 |
| 2024-12-03 | 16.65 | 17.95 | 16.22 | 17.51 | +5.8% | 145,035 | 250,232,474 |
| 2024-12-02 | 16.28 | 16.63 | 16.1 | 16.55 | +1.72% | 55,299 | 91,139,152 |
| 2024-11-29 | 15.98 | 16.53 | 15.91 | 16.27 | +1.43% | 54,027 | 87,607,223 |
| 2024-11-28 | 16.17 | 16.43 | 15.99 | 16.04 | +0.5% | 53,978 | 87,687,802 |
| 2024-11-27 | 15.68 | 16 | 15.11 | 15.96 | +1.72% | 45,262 | 70,162,293 |
| 2024-11-26 | 15.88 | 16.15 | 15.65 | 15.69 | -1.57% | 42,545 | 67,475,040 |
| 2024-11-25 | 15.55 | 16.18 | 15.35 | 15.94 | +2.25% | 66,810 | 104,992,768 |
| 2024-11-22 | 16.3 | 16.6 | 15.56 | 15.59 | -3.88% | 56,171 | 90,720,206 |
| 2024-11-21 | 16.1 | 16.4 | 15.98 | 16.22 | +0.43% | 44,411 | 71,954,746 |
| 2024-11-20 | 15.6 | 16.35 | 15.51 | 16.15 | +3.26% | 56,124 | 89,907,478 |
| 2024-11-19 | 15.3 | 15.65 | 15.13 | 15.64 | +2.16% | 54,622 | 83,848,695 |
| 2024-11-18 | 16.36 | 16.58 | 15.1 | 15.31 | -6.13% | 74,218 | 115,135,820 |
| 2024-11-15 | 16.78 | 17.21 | 16.25 | 16.31 | -2.8% | 69,151 | 116,126,100 |
| 2024-11-14 | 17.37 | 17.48 | 16.75 | 16.78 | -4% | 67,437 | 115,143,354 |
| 2024-11-13 | 17.59 | 17.81 | 17.06 | 17.48 | -2.73% | 116,426 | 202,847,161 |
| 2024-11-12 | 18.4 | 19.03 | 17.71 | 17.97 | +0.17% | 181,764 | 333,242,189 |
| 2024-11-11 | 16.81 | 18.37 | 16.8 | 17.94 | +5.84% | 141,894 | 250,123,451 |
| 2024-11-08 | 17.11 | 17.58 | 16.86 | 16.95 | -0.41% | 80,277 | 137,893,328 |
| 2024-11-07 | 16.77 | 17.07 | 16.57 | 17.02 | +0.59% | 70,093 | 118,116,298 |
| 2024-11-06 | 17.04 | 17.15 | 16.58 | 16.92 | -0.59% | 91,027 | 153,816,193 |
| 2024-11-05 | 16.66 | 17.39 | 16.5 | 17.02 | +2.16% | 111,676 | 188,652,619 |
| 2024-11-04 | 16.3 | 16.69 | 16.01 | 16.66 | +2.08% | 58,691 | 96,880,221 |
| 2024-11-01 | 17.79 | 17.88 | 16.25 | 16.32 | -9.58% | 156,145 | 263,172,323 |
| 2024-10-31 | 16.85 | 18.43 | 16.83 | 18.05 | +5.93% | 192,974 | 343,559,613 |
| 2024-10-30 | 16.6 | 17.39 | 16.47 | 17.04 | +0.83% | 107,528 | 181,908,174 |
| 2024-10-29 | 17.7 | 17.71 | 16.82 | 16.9 | -3.81% | 154,836 | 264,579,009 |
| 2024-10-28 | 17.18 | 18.28 | 16.51 | 17.57 | +4.58% | 220,981 | 383,859,973 |
| 2024-10-25 | 16.1 | 16.86 | 15.92 | 16.8 | +6.13% | 161,076 | 267,062,263 |
| 2024-10-24 | 15.42 | 16.27 | 15.31 | 15.83 | +1.87% | 108,408 | 171,431,273 |
| 2024-10-23 | 15.36 | 15.99 | 15.14 | 15.54 | +1.04% | 92,391 | 144,440,241 |
| 2024-10-22 | 15.73 | 15.73 | 15.16 | 15.38 | -2.04% | 74,937 | 115,252,154 |
| 2024-10-21 | 15.3 | 15.85 | 15.16 | 15.7 | +3.29% | 95,730 | 149,260,737 |
| 2024-10-18 | 14.82 | 15.4 | 14.79 | 15.2 | +1.47% | 87,966 | 133,327,201 |
| 2024-10-17 | 15.15 | 15.35 | 14.97 | 14.98 | +0.07% | 60,280 | 91,439,851 |
| 2024-10-16 | 14.56 | 15.15 | 14.46 | 14.97 | +1.7% | 62,197 | 92,925,599 |
| 2024-10-15 | 14.79 | 15.32 | 14.65 | 14.72 | -1.87% | 79,269 | 118,726,817 |
| 2024-10-14 | 14.46 | 15.01 | 14.1 | 15 | +3.95% | 71,271 | 104,502,298 |
| 2024-10-11 | 14.59 | 14.86 | 14.3 | 14.43 | -1.77% | 67,966 | 99,130,606 |
| 2024-10-10 | 15.23 | 15.35 | 14.3 | 14.69 | -1.01% | 91,393 | 135,557,492 |
| 2024-10-09 | 15.9 | 15.9 | 14.84 | 14.84 | -10.01% | 120,445 | 183,286,112 |
| 2024-10-08 | 17 | 17 | 15.2 | 16.49 | +5.84% | 218,262 | 352,764,561 |
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：