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 |
| 2024-12-31 | 17.36 | 17.43 | 16.58 | 16.65 | -3.98% | 131,262 | 222,096,194 |
| 2024-12-30 | 17.45 | 17.56 | 17.28 | 17.34 | -0.91% | 63,515 | 110,447,789 |
| 2024-12-27 | 17.45 | 17.54 | 17.33 | 17.5 | +0.29% | 54,942 | 95,988,322 |
| 2024-12-26 | 17.68 | 17.74 | 17.43 | 17.45 | -1.41% | 68,496 | 120,280,836 |
| 2024-12-25 | 17.81 | 17.89 | 17.62 | 17.7 | +0.51% | 67,943 | 120,303,155 |
| 2024-12-24 | 17.53 | 17.75 | 17.47 | 17.61 | +0.46% | 32,937 | 57,942,067 |
| 2024-12-23 | 17.68 | 17.71 | 17.46 | 17.53 | -0.62% | 53,365 | 93,845,225 |
| 2024-12-20 | 17.58 | 17.7 | 17.52 | 17.64 | +0.23% | 38,259 | 67,454,514 |
| 2024-12-19 | 17.5 | 17.67 | 17.3 | 17.6 | +0.06% | 51,514 | 89,972,197 |
| 2024-12-18 | 17.61 | 17.78 | 17.55 | 17.59 | -0.57% | 49,482 | 87,424,743 |
| 2024-12-17 | 17.9 | 18.05 | 17.62 | 17.69 | -1.39% | 71,369 | 127,245,747 |
| 2024-12-16 | 18.05 | 18.18 | 17.86 | 17.94 | -0.39% | 54,518 | 98,042,246 |
| 2024-12-13 | 18.4 | 18.4 | 17.96 | 18.01 | -2.12% | 101,637 | 183,894,467 |
| 2024-12-12 | 18.27 | 18.46 | 18.13 | 18.4 | +0.93% | 87,958 | 161,337,993 |
| 2024-12-11 | 18.13 | 18.29 | 18.11 | 18.23 | +0.28% | 64,014 | 116,619,074 |
| 2024-12-10 | 18.41 | 18.5 | 18.11 | 18.18 | +0.44% | 106,983 | 196,092,774 |
| 2024-12-09 | 18.23 | 18.33 | 17.93 | 18.1 | -1.04% | 81,062 | 146,743,173 |
| 2024-12-06 | 18.43 | 18.63 | 18.18 | 18.29 | +0.11% | 105,997 | 194,441,253 |
| 2024-12-05 | 18.23 | 18.44 | 18.11 | 18.27 | +0.05% | 69,321 | 126,646,914 |
| 2024-12-04 | 18.4 | 18.54 | 18.1 | 18.26 | -1.3% | 109,286 | 200,242,311 |
| 2024-12-03 | 17.82 | 18.63 | 17.71 | 18.5 | +3.47% | 182,493 | 333,744,984 |
| 2024-12-02 | 17.6 | 17.98 | 17.53 | 17.88 | +1.53% | 69,961 | 124,279,095 |
| 2024-11-29 | 17.48 | 17.75 | 17.37 | 17.61 | +0.74% | 64,211 | 112,982,415 |
| 2024-11-28 | 17.68 | 17.7 | 17.4 | 17.48 | -1.08% | 55,877 | 97,952,715 |
| 2024-11-27 | 17.41 | 17.68 | 17.13 | 17.67 | +1.03% | 60,379 | 105,020,645 |
| 2024-11-26 | 17.54 | 17.79 | 17.42 | 17.49 | -0.51% | 47,081 | 82,942,384 |
| 2024-11-25 | 17.5 | 17.76 | 17.3 | 17.58 | +0.86% | 78,030 | 136,963,186 |
| 2024-11-22 | 18.31 | 18.35 | 17.4 | 17.43 | -4.81% | 115,309 | 205,330,053 |
| 2024-11-21 | 18.43 | 18.43 | 18.14 | 18.31 | -0.54% | 68,982 | 125,800,612 |
| 2024-11-20 | 18.15 | 18.44 | 18.06 | 18.41 | +1.6% | 115,315 | 211,111,794 |
| 2024-11-19 | 17.98 | 18.28 | 17.84 | 18.12 | +0.67% | 62,179 | 112,306,892 |
| 2024-11-18 | 18.07 | 18.43 | 17.79 | 18 | -0.17% | 115,438 | 209,359,538 |
| 2024-11-15 | 18.1 | 18.56 | 17.99 | 18.03 | +0.17% | 114,467 | 209,066,675 |
| 2024-11-14 | 18.56 | 18.56 | 17.96 | 18 | -3.02% | 103,518 | 188,676,337 |
| 2024-11-13 | 18.69 | 18.97 | 18.34 | 18.56 | -1.38% | 117,584 | 218,991,426 |
| 2024-11-12 | 18.63 | 19.25 | 18.6 | 18.82 | +1.24% | 199,439 | 378,071,755 |
| 2024-11-11 | 18.27 | 18.6 | 18.16 | 18.59 | +1.09% | 146,894 | 270,655,015 |
| 2024-11-08 | 18.65 | 18.8 | 18.09 | 18.39 | -0.33% | 145,055 | 267,119,508 |
| 2024-11-07 | 17.57 | 18.47 | 17.5 | 18.45 | +4.24% | 173,495 | 315,065,996 |
| 2024-11-06 | 17.65 | 17.91 | 17.47 | 17.7 | +0.34% | 119,445 | 211,015,801 |
| 2024-11-05 | 17.39 | 17.68 | 17 | 17.64 | +1.44% | 167,829 | 292,579,608 |
| 2024-11-04 | 17.33 | 17.41 | 17.22 | 17.39 | +0.81% | 81,394 | 141,238,329 |
| 2024-11-01 | 17.33 | 17.49 | 17.12 | 17.25 | -0.4% | 77,465 | 134,120,256 |
| 2024-10-31 | 17.4 | 17.5 | 17.26 | 17.32 | -0.69% | 95,388 | 165,602,506 |
| 2024-10-30 | 17.81 | 17.94 | 17.34 | 17.44 | -2.73% | 126,435 | 222,436,916 |
| 2024-10-29 | 18.58 | 18.65 | 17.9 | 17.93 | -3.08% | 100,373 | 182,636,527 |
| 2024-10-28 | 18.48 | 18.51 | 18.2 | 18.5 | +0.71% | 73,926 | 135,903,052 |
| 2024-10-25 | 17.93 | 18.37 | 17.85 | 18.37 | +2.23% | 95,090 | 172,946,215 |
| 2024-10-24 | 17.91 | 18.16 | 17.84 | 17.97 | -0.33% | 53,744 | 96,609,362 |
| 2024-10-23 | 17.98 | 18.21 | 17.76 | 18.03 | +0.73% | 95,145 | 171,158,848 |
| 2024-10-22 | 17.81 | 18.08 | 17.68 | 17.9 | +0.17% | 104,130 | 186,149,662 |
| 2024-10-21 | 18.07 | 18.17 | 17.78 | 17.87 | -0.78% | 112,208 | 201,081,200 |
| 2024-10-18 | 17.62 | 18.26 | 17.49 | 18.01 | +2.33% | 109,787 | 197,548,572 |
| 2024-10-17 | 17.89 | 18.08 | 17.6 | 17.6 | -1.62% | 48,174 | 85,694,732 |
| 2024-10-16 | 17.7 | 18.19 | 17.6 | 17.89 | +0.28% | 54,640 | 97,723,908 |
| 2024-10-15 | 18.31 | 18.8 | 17.84 | 17.84 | -3.25% | 102,666 | 186,608,580 |
| 2024-10-14 | 17.97 | 18.62 | 17.58 | 18.44 | +3.25% | 134,044 | 244,058,743 |
| 2024-10-11 | 18.38 | 18.43 | 17.67 | 17.86 | -2.83% | 130,153 | 233,502,760 |
| 2024-10-10 | 18.31 | 18.96 | 18.18 | 18.38 | +0.22% | 140,710 | 261,994,999 |
| 2024-10-09 | 19.86 | 19.86 | 18.11 | 18.34 | -8.48% | 170,689 | 320,548,212 |
| 2024-10-08 | 21.01 | 21.01 | 19.25 | 20.04 | +4.92% | 223,791 | 448,685,705 |
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：