股票概览
16.29
+0.62%
+0.1
16.17
开盘价
16.3
最高价
16.1
最低价
47,613
成交量
数据更新至: 2025-03-25
技术指标
16.36
MA5 (5日均线)
16.37
MA10 (10日均线)
16.33
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 | 16.17 | 16.3 | 16.1 | 16.29 | +0.62% | 47,613 | 77,159,738 |
| 2025-03-24 | 16.25 | 16.34 | 16 | 16.19 | -0.43% | 73,573 | 118,962,017 |
| 2025-03-21 | 16.55 | 16.62 | 16.22 | 16.26 | -1.45% | 81,179 | 133,104,638 |
| 2025-03-20 | 16.56 | 16.63 | 16.49 | 16.5 | -0.3% | 71,663 | 118,619,311 |
| 2025-03-19 | 16.5 | 16.62 | 16.45 | 16.55 | +0.12% | 74,606 | 123,260,713 |
| 2025-03-18 | 16.5 | 16.56 | 16.42 | 16.53 | +0.43% | 62,006 | 102,351,878 |
| 2025-03-17 | 16.6 | 16.66 | 16.46 | 16.46 | -0.3% | 86,857 | 143,520,290 |
| 2025-03-14 | 16.19 | 16.56 | 16.16 | 16.51 | +2.04% | 150,780 | 247,241,700 |
| 2025-03-13 | 16.24 | 16.29 | 16.06 | 16.18 | -0.55% | 74,691 | 120,835,339 |
| 2025-03-12 | 16.29 | 16.33 | 16.21 | 16.27 | -0.18% | 68,334 | 111,176,233 |
| 2025-03-11 | 16.22 | 16.32 | 16.14 | 16.3 | -0.37% | 66,915 | 108,668,821 |
| 2025-03-10 | 16.49 | 16.57 | 16.23 | 16.36 | +1.18% | 111,241 | 182,241,218 |
| 2025-03-07 | 16.32 | 16.32 | 16.13 | 16.17 | -1.16% | 71,302 | 115,564,674 |
| 2025-03-06 | 16.17 | 16.4 | 16.1 | 16.36 | +1.55% | 126,955 | 206,381,538 |
| 2025-03-05 | 16.31 | 16.31 | 16.06 | 16.11 | -1.29% | 79,088 | 127,458,412 |
| 2025-03-04 | 16.12 | 16.36 | 16.03 | 16.32 | +0.99% | 64,554 | 104,858,023 |
| 2025-03-03 | 16.15 | 16.32 | 16.12 | 16.16 | -0.25% | 79,609 | 129,160,757 |
| 2025-02-28 | 16.44 | 16.6 | 16.13 | 16.2 | -1.28% | 123,920 | 202,931,929 |
| 2025-02-27 | 16.57 | 16.61 | 16.3 | 16.41 | -0.91% | 116,301 | 191,162,854 |
| 2025-02-26 | 16.48 | 16.64 | 16.45 | 16.56 | +0.49% | 102,105 | 168,696,395 |
| 2025-02-25 | 16.57 | 16.64 | 16.4 | 16.48 | -1.2% | 97,891 | 161,664,649 |
| 2025-02-24 | 16.81 | 16.89 | 16.47 | 16.68 | -0.54% | 161,715 | 270,163,739 |
| 2025-02-21 | 16.65 | 17.16 | 16.65 | 16.77 | +2.26% | 274,663 | 461,813,513 |
| 2025-02-20 | 16.26 | 16.71 | 16.25 | 16.4 | +1.11% | 173,176 | 284,859,598 |
| 2025-02-19 | 16.29 | 16.31 | 16.07 | 16.22 | -0.55% | 149,279 | 241,914,954 |
| 2025-02-18 | 16.8 | 16.8 | 16.27 | 16.31 | -2.86% | 139,645 | 229,693,695 |
| 2025-02-17 | 17.1 | 17.18 | 16.68 | 16.79 | +0.66% | 247,476 | 419,278,075 |
| 2025-02-14 | 16.24 | 16.73 | 16.23 | 16.68 | +2.84% | 163,643 | 270,679,714 |
| 2025-02-13 | 16.22 | 16.29 | 16.12 | 16.22 | +0.12% | 60,398 | 97,928,398 |
| 2025-02-12 | 16.25 | 16.36 | 16.07 | 16.2 | -0.98% | 80,373 | 130,010,075 |
| 2025-02-11 | 16.5 | 16.5 | 16.23 | 16.36 | -0.49% | 58,487 | 95,601,235 |
| 2025-02-10 | 16.45 | 16.52 | 16.3 | 16.44 | +0.37% | 79,952 | 131,213,751 |
| 2025-02-07 | 16.27 | 16.53 | 16.25 | 16.38 | +0.43% | 79,510 | 130,256,420 |
| 2025-02-06 | 16.1 | 16.32 | 15.97 | 16.31 | +1.24% | 62,759 | 101,745,494 |
| 2025-02-05 | 16.16 | 16.19 | 15.99 | 16.11 | +0.37% | 46,271 | 74,487,083 |
| 2025-01-27 | 16.06 | 16.25 | 16.03 | 16.05 | -0.12% | 35,656 | 57,534,352 |
| 2025-01-24 | 15.9 | 16.09 | 15.88 | 16.07 | +0.75% | 37,085 | 59,374,156 |
| 2025-01-23 | 16.1 | 16.21 | 15.95 | 15.95 | -0.31% | 43,242 | 69,529,902 |
| 2025-01-22 | 16 | 16.06 | 15.91 | 16 | -0.25% | 30,194 | 48,228,001 |
| 2025-01-21 | 16.12 | 16.17 | 15.9 | 16.04 | -0.19% | 27,835 | 44,504,050 |
| 2025-01-20 | 16.12 | 16.26 | 16.03 | 16.07 | +0.19% | 40,812 | 65,840,900 |
| 2025-01-17 | 15.94 | 16.16 | 15.86 | 16.04 | +0.38% | 37,509 | 60,230,249 |
| 2025-01-16 | 16 | 16.17 | 15.9 | 15.98 | +0.19% | 43,538 | 69,859,394 |
| 2025-01-15 | 16.03 | 16.05 | 15.88 | 15.95 | -0.81% | 36,753 | 58,521,140 |
| 2025-01-14 | 15.76 | 16.13 | 15.76 | 16.08 | +2.03% | 54,103 | 86,364,991 |
| 2025-01-13 | 15.73 | 15.86 | 15.65 | 15.76 | -0.13% | 32,146 | 50,633,669 |
| 2025-01-10 | 15.92 | 16.02 | 15.77 | 15.78 | -1.07% | 29,028 | 46,048,304 |
| 2025-01-09 | 15.83 | 16.04 | 15.7 | 15.95 | +0.38% | 41,619 | 66,243,658 |
| 2025-01-08 | 16.02 | 16.06 | 15.65 | 15.89 | -1.18% | 61,009 | 96,719,054 |
| 2025-01-07 | 16.23 | 16.35 | 15.97 | 16.08 | -1.35% | 74,717 | 120,119,767 |
| 2025-01-06 | 16.2 | 16.5 | 16.16 | 16.3 | +0.87% | 75,936 | 123,977,344 |
| 2025-01-03 | 16.23 | 16.4 | 16.07 | 16.16 | -0.25% | 70,198 | 114,000,923 |
| 2025-01-02 | 16.69 | 16.72 | 16.03 | 16.2 | -2.7% | 84,418 | 138,198,611 |
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：