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 |
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：