股票概览
16.42
-2.78%
-0.47
16.71
开盘价
16.94
最高价
16.18
最低价
36,679
成交量
数据更新至: 2025-03-25
技术指标
16.96
MA5 (5日均线)
16.75
MA10 (10日均线)
16.54
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 | 16.71 | 16.94 | 16.18 | 16.42 | -2.78% | 36,679 | 60,587,356 |
| 2025-03-24 | 17 | 17.15 | 16.31 | 16.89 | -0.35% | 63,874 | 106,712,777 |
| 2025-03-21 | 17.19 | 17.35 | 16.77 | 16.95 | -2.31% | 75,531 | 128,083,513 |
| 2025-03-20 | 17.24 | 17.62 | 17.1 | 17.35 | +0.87% | 75,573 | 131,288,119 |
| 2025-03-19 | 17.22 | 17.37 | 17 | 17.2 | -0.12% | 86,352 | 148,376,473 |
| 2025-03-18 | 16.4 | 17.38 | 16.2 | 17.22 | +5.19% | 118,014 | 199,626,856 |
| 2025-03-17 | 16.29 | 16.49 | 16.11 | 16.37 | +0.24% | 38,814 | 63,364,079 |
| 2025-03-14 | 16.08 | 16.47 | 15.86 | 16.33 | +1.05% | 43,468 | 70,381,756 |
| 2025-03-13 | 16.6 | 16.6 | 15.94 | 16.16 | -2.59% | 50,599 | 81,768,267 |
| 2025-03-12 | 16.65 | 16.89 | 16.55 | 16.59 | -0.36% | 49,612 | 82,851,752 |
| 2025-03-11 | 16.44 | 16.74 | 16.32 | 16.65 | +0.12% | 42,655 | 70,401,547 |
| 2025-03-10 | 16.79 | 16.98 | 16.53 | 16.63 | -0.66% | 59,945 | 100,131,832 |
| 2025-03-07 | 16.6 | 16.95 | 16.6 | 16.74 | +0.54% | 59,217 | 99,270,510 |
| 2025-03-06 | 16.6 | 16.92 | 16.5 | 16.65 | +0.91% | 76,519 | 127,594,111 |
| 2025-03-05 | 16.2 | 17.18 | 16.2 | 16.5 | +1.35% | 99,311 | 165,402,570 |
| 2025-03-04 | 15.45 | 16.47 | 15.38 | 16.28 | +5.1% | 83,585 | 134,247,786 |
| 2025-03-03 | 15.82 | 15.99 | 15.39 | 15.49 | -2.09% | 55,751 | 87,510,358 |
| 2025-02-28 | 16.44 | 16.67 | 15.77 | 15.82 | -2.22% | 65,761 | 105,447,507 |
| 2025-02-27 | 16.25 | 16.5 | 15.75 | 16.18 | -0.92% | 79,516 | 128,105,347 |
| 2025-02-26 | 15.99 | 16.89 | 15.99 | 16.33 | +2.19% | 140,129 | 231,039,767 |
| 2025-02-25 | 14.96 | 16.4 | 14.87 | 15.98 | +6.32% | 128,536 | 203,274,014 |
| 2025-02-24 | 15.27 | 15.27 | 14.91 | 15.03 | -1.64% | 36,208 | 54,529,721 |
| 2025-02-21 | 15.28 | 15.42 | 15.2 | 15.28 | 0% | 30,914 | 47,372,669 |
| 2025-02-20 | 15.14 | 15.32 | 15.03 | 15.28 | +0.92% | 23,336 | 35,453,399 |
| 2025-02-19 | 14.85 | 15.18 | 14.85 | 15.14 | +2.16% | 27,105 | 40,850,352 |
| 2025-02-18 | 15.27 | 15.27 | 14.77 | 14.82 | -2.56% | 39,294 | 58,928,093 |
| 2025-02-17 | 15.44 | 15.44 | 15.1 | 15.21 | -0.91% | 27,217 | 41,477,703 |
| 2025-02-14 | 15.17 | 15.54 | 15.17 | 15.35 | +0.52% | 24,653 | 37,973,831 |
| 2025-02-13 | 15.56 | 15.58 | 15.21 | 15.27 | -1.74% | 29,474 | 45,241,686 |
| 2025-02-12 | 15.43 | 15.67 | 15.26 | 15.54 | +1.04% | 34,110 | 52,989,780 |
| 2025-02-11 | 15.42 | 15.43 | 15.19 | 15.38 | -0.13% | 23,794 | 36,383,341 |
| 2025-02-10 | 15.52 | 15.64 | 15.25 | 15.4 | -0.96% | 33,804 | 51,962,033 |
| 2025-02-07 | 15.63 | 15.74 | 15.41 | 15.55 | -0.51% | 34,835 | 54,354,894 |
| 2025-02-06 | 15.13 | 15.63 | 15.01 | 15.63 | +3.24% | 29,971 | 46,126,003 |
| 2025-02-05 | 15.3 | 15.49 | 15.11 | 15.14 | -0.72% | 21,246 | 32,363,028 |
| 2025-01-27 | 15.56 | 15.65 | 15.25 | 15.25 | -1.93% | 23,996 | 36,971,933 |
| 2025-01-24 | 15.19 | 15.57 | 15.11 | 15.55 | +2.24% | 31,483 | 48,670,208 |
| 2025-01-23 | 15.25 | 15.42 | 15.11 | 15.21 | +0.2% | 37,151 | 56,728,730 |
| 2025-01-22 | 15.43 | 15.47 | 15.09 | 15.18 | -1.81% | 23,724 | 36,131,186 |
| 2025-01-21 | 15.5 | 15.59 | 15.26 | 15.46 | -0.26% | 26,868 | 41,376,521 |
| 2025-01-20 | 15.63 | 15.73 | 15.41 | 15.5 | -0.51% | 38,068 | 59,119,765 |
| 2025-01-17 | 15.37 | 15.68 | 15.28 | 15.58 | +1.3% | 57,736 | 89,542,204 |
| 2025-01-16 | 14.46 | 15.48 | 14.45 | 15.38 | +6.88% | 102,723 | 155,029,553 |
| 2025-01-15 | 14.69 | 14.73 | 14.38 | 14.39 | -1.98% | 28,592 | 41,439,273 |
| 2025-01-14 | 13.92 | 14.72 | 13.92 | 14.68 | +5.38% | 47,408 | 68,627,196 |
| 2025-01-13 | 13.82 | 14.09 | 13.68 | 13.93 | -0.07% | 23,581 | 32,694,767 |
| 2025-01-10 | 14.3 | 14.39 | 13.93 | 13.94 | -1.27% | 26,535 | 37,517,867 |
| 2025-01-09 | 14.36 | 14.47 | 14.06 | 14.12 | -1.88% | 27,681 | 39,337,668 |
| 2025-01-08 | 14.61 | 14.62 | 14.04 | 14.39 | -1.84% | 42,549 | 60,822,764 |
| 2025-01-07 | 14.18 | 14.69 | 14.06 | 14.66 | +3.39% | 45,486 | 65,655,332 |
| 2025-01-06 | 13.88 | 14.37 | 13.65 | 14.18 | +2.16% | 44,364 | 62,563,095 |
| 2025-01-03 | 14.42 | 14.63 | 13.8 | 13.88 | -3.68% | 55,378 | 78,501,008 |
| 2025-01-02 | 14.98 | 15.09 | 14.25 | 14.41 | -3.81% | 51,096 | 75,014,514 |
| 2024-12-31 | 15.67 | 15.73 | 14.97 | 14.98 | -4.34% | 59,810 | 91,467,506 |
| 2024-12-30 | 15.96 | 16.15 | 15.63 | 15.66 | -2.13% | 44,543 | 70,711,890 |
| 2024-12-27 | 15.96 | 16.16 | 15.83 | 16 | +0.76% | 41,580 | 66,591,733 |
| 2024-12-26 | 15.47 | 16.08 | 15.27 | 15.88 | +2.45% | 59,724 | 94,902,610 |
| 2024-12-25 | 15.74 | 15.75 | 15.21 | 15.5 | -1.52% | 31,845 | 49,240,565 |
| 2024-12-24 | 15.35 | 15.8 | 15.35 | 15.74 | +2.88% | 39,293 | 61,623,694 |
| 2024-12-23 | 15.82 | 15.93 | 15.27 | 15.3 | -3.35% | 46,462 | 72,584,537 |
| 2024-12-20 | 15.65 | 16.17 | 15.63 | 15.83 | +1.09% | 62,303 | 99,403,982 |
| 2024-12-19 | 15.38 | 15.82 | 15.27 | 15.66 | +1.16% | 42,367 | 65,988,810 |
| 2024-12-18 | 15.43 | 15.63 | 15.38 | 15.48 | +0.52% | 26,385 | 40,948,519 |
| 2024-12-17 | 15.73 | 15.86 | 15.34 | 15.4 | -2.1% | 37,404 | 58,041,652 |
| 2024-12-16 | 15.79 | 16.1 | 15.64 | 15.73 | 0% | 35,733 | 56,340,501 |
| 2024-12-13 | 15.87 | 15.93 | 15.57 | 15.73 | -1.32% | 51,866 | 81,591,249 |
| 2024-12-12 | 15.88 | 15.95 | 15.68 | 15.94 | +0.38% | 40,490 | 64,125,413 |
| 2024-12-11 | 15.8 | 15.92 | 15.72 | 15.88 | +0.63% | 35,367 | 55,954,135 |
| 2024-12-10 | 16.12 | 16.25 | 15.76 | 15.78 | -0.5% | 52,002 | 83,204,721 |
| 2024-12-09 | 15.95 | 16.03 | 15.72 | 15.86 | -0.56% | 44,374 | 70,368,526 |
| 2024-12-06 | 16.07 | 16.08 | 15.83 | 15.95 | -1.12% | 50,383 | 80,356,931 |
| 2024-12-05 | 16.05 | 16.13 | 15.8 | 16.13 | +0.56% | 55,754 | 89,177,172 |
| 2024-12-04 | 16.16 | 16.47 | 15.91 | 16.04 | -1.84% | 87,551 | 141,493,870 |
| 2024-12-03 | 15.94 | 16.49 | 15.83 | 16.34 | +2.25% | 122,780 | 199,581,351 |
| 2024-12-02 | 15.9 | 16.24 | 15.79 | 15.98 | +1.78% | 114,896 | 183,407,478 |
| 2024-11-29 | 15.1 | 16 | 15.1 | 15.7 | +3.7% | 138,316 | 216,756,803 |
| 2024-11-28 | 15.11 | 15.28 | 15.05 | 15.14 | +0.2% | 51,485 | 78,009,801 |
| 2024-11-27 | 15.03 | 15.12 | 14.57 | 15.11 | +0.13% | 56,601 | 83,915,905 |
| 2024-11-26 | 15.28 | 15.48 | 14.95 | 15.09 | -1.69% | 72,251 | 109,893,374 |
| 2024-11-25 | 14.65 | 15.35 | 14.5 | 15.35 | +5.35% | 82,248 | 122,964,301 |
| 2024-11-22 | 15.18 | 15.27 | 14.55 | 14.57 | -4.33% | 52,396 | 78,035,381 |
| 2024-11-21 | 15.09 | 15.31 | 15.05 | 15.23 | +0.53% | 48,338 | 73,478,880 |
| 2024-11-20 | 14.97 | 15.2 | 14.9 | 15.15 | +0.6% | 41,006 | 61,880,301 |
| 2024-11-19 | 14.46 | 15.07 | 14.45 | 15.06 | +3.93% | 45,095 | 66,772,349 |
| 2024-11-18 | 14.77 | 14.82 | 14.38 | 14.49 | -0.96% | 40,666 | 59,410,000 |
| 2024-11-15 | 14.79 | 14.98 | 14.63 | 14.63 | -1.15% | 40,124 | 59,483,764 |
| 2024-11-14 | 15.28 | 15.28 | 14.73 | 14.8 | -3.01% | 49,016 | 73,405,721 |
| 2024-11-13 | 14.9 | 15.26 | 14.83 | 15.26 | +1.4% | 56,015 | 84,410,570 |
| 2024-11-12 | 15.16 | 15.38 | 14.95 | 15.05 | -0.59% | 60,099 | 91,234,029 |
| 2024-11-11 | 14.96 | 15.15 | 14.87 | 15.14 | +1.14% | 63,440 | 95,279,722 |
| 2024-11-08 | 15.15 | 15.35 | 14.94 | 14.97 | -0.86% | 51,930 | 78,378,003 |
| 2024-11-07 | 14.78 | 15.12 | 14.68 | 15.1 | +2.37% | 55,567 | 83,241,896 |
| 2024-11-06 | 14.86 | 15.05 | 14.62 | 14.75 | -0.87% | 46,686 | 69,160,769 |
| 2024-11-05 | 14.66 | 14.95 | 14.55 | 14.88 | +1.64% | 52,155 | 77,027,804 |
| 2024-11-04 | 14.15 | 14.66 | 14.15 | 14.64 | +2.74% | 37,787 | 54,974,554 |
| 2024-11-01 | 14.6 | 14.68 | 14.16 | 14.25 | -3.65% | 57,124 | 82,160,752 |
| 2024-10-31 | 14.81 | 15.02 | 14.71 | 14.79 | -1.86% | 58,211 | 86,362,050 |
| 2024-10-30 | 15.18 | 15.26 | 14.89 | 15.07 | -0.72% | 38,925 | 58,553,434 |
| 2024-10-29 | 15.39 | 15.52 | 15.1 | 15.18 | -1.36% | 44,099 | 67,312,557 |
| 2024-10-28 | 15.12 | 15.39 | 15.07 | 15.39 | +0.98% | 49,738 | 75,728,045 |
| 2024-10-25 | 14.91 | 15.59 | 14.86 | 15.24 | +2.28% | 60,298 | 92,122,422 |
| 2024-10-24 | 14.89 | 15.01 | 14.71 | 14.9 | -0.27% | 39,528 | 58,637,529 |
| 2024-10-23 | 14.36 | 15.21 | 14.34 | 14.94 | +3.61% | 85,866 | 127,665,273 |
| 2024-10-22 | 14.22 | 14.43 | 14.06 | 14.42 | +1.62% | 41,223 | 58,809,735 |
| 2024-10-21 | 14.33 | 14.42 | 14.13 | 14.19 | -0.49% | 49,019 | 69,763,871 |
| 2024-10-18 | 13.81 | 14.44 | 13.81 | 14.26 | +2.44% | 44,141 | 62,741,357 |
| 2024-10-17 | 14.05 | 14.27 | 13.9 | 13.92 | -0.93% | 29,959 | 42,173,134 |
| 2024-10-16 | 13.91 | 14.16 | 13.77 | 14.05 | +0.21% | 28,798 | 40,343,089 |
| 2024-10-15 | 14.33 | 14.33 | 14.02 | 14.02 | -2.09% | 39,868 | 56,368,399 |
| 2024-10-14 | 14.41 | 14.42 | 13.96 | 14.32 | +1.06% | 43,587 | 61,931,769 |
| 2024-10-11 | 14.65 | 14.68 | 14.02 | 14.17 | -2.81% | 47,343 | 67,495,214 |
| 2024-10-10 | 14.46 | 14.96 | 14.26 | 14.58 | +0.83% | 57,476 | 84,250,686 |
| 2024-10-09 | 15.4 | 15.4 | 14.37 | 14.46 | -8.6% | 86,195 | 128,556,491 |
| 2024-10-08 | 16.78 | 16.78 | 15.01 | 15.82 | +3.67% | 121,256 | 191,421,642 |
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：