股票概览
16.46
-0.42%
-0.07
16.49
开盘价
16.55
最高价
16.29
最低价
21,503
成交量
数据更新至: 2025-03-25
技术指标
16.33
MA5 (5日均线)
16.18
MA10 (10日均线)
15.78
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 | 16.49 | 16.55 | 16.29 | 16.46 | -0.42% | 21,503 | 35,262,229 |
| 2025-03-24 | 16.3 | 16.53 | 16.26 | 16.53 | +1.54% | 47,668 | 78,358,107 |
| 2025-03-21 | 16.31 | 16.42 | 16.11 | 16.28 | -0.25% | 36,017 | 58,628,174 |
| 2025-03-20 | 16.33 | 16.56 | 16.25 | 16.32 | +1.56% | 72,670 | 119,218,316 |
| 2025-03-19 | 16.11 | 16.19 | 15.97 | 16.07 | -0.43% | 27,710 | 44,449,733 |
| 2025-03-18 | 16.26 | 16.36 | 16.1 | 16.14 | -0.98% | 32,440 | 52,541,533 |
| 2025-03-17 | 16.41 | 16.53 | 16.25 | 16.3 | -0.31% | 55,743 | 91,192,587 |
| 2025-03-14 | 15.77 | 16.39 | 15.7 | 16.35 | +3.81% | 91,186 | 146,828,027 |
| 2025-03-13 | 15.52 | 15.78 | 15.52 | 15.75 | +1.22% | 39,724 | 62,332,019 |
| 2025-03-12 | 15.63 | 15.79 | 15.55 | 15.56 | -0.45% | 31,920 | 49,925,749 |
| 2025-03-11 | 15.35 | 15.63 | 15.29 | 15.63 | +1.36% | 37,623 | 58,200,894 |
| 2025-03-10 | 15.43 | 15.46 | 15.33 | 15.42 | -0.06% | 19,419 | 29,894,230 |
| 2025-03-07 | 15.46 | 15.53 | 15.37 | 15.43 | -0.52% | 29,736 | 45,914,176 |
| 2025-03-06 | 15.32 | 15.54 | 15.25 | 15.51 | +1.31% | 36,912 | 56,962,899 |
| 2025-03-05 | 15.23 | 15.34 | 15.02 | 15.31 | +0.53% | 34,123 | 51,734,726 |
| 2025-03-04 | 15.23 | 15.33 | 15.11 | 15.23 | -0.26% | 33,423 | 50,843,396 |
| 2025-03-03 | 15.38 | 15.59 | 15.23 | 15.27 | -1.17% | 45,477 | 70,037,836 |
| 2025-02-28 | 15.32 | 15.65 | 15.3 | 15.45 | +0.39% | 63,479 | 98,490,403 |
| 2025-02-27 | 15.19 | 15.41 | 15.18 | 15.39 | +1.38% | 60,100 | 92,117,089 |
| 2025-02-26 | 15.03 | 15.2 | 15.01 | 15.18 | +1.13% | 27,526 | 41,609,540 |
| 2025-02-25 | 15.16 | 15.16 | 14.98 | 15.01 | -1.25% | 27,222 | 40,981,041 |
| 2025-02-24 | 15.11 | 15.3 | 15.1 | 15.2 | +0.33% | 37,188 | 56,494,403 |
| 2025-02-21 | 15.17 | 15.3 | 15.04 | 15.15 | -0.13% | 32,680 | 49,483,339 |
| 2025-02-20 | 15 | 15.23 | 14.98 | 15.17 | +1.07% | 34,083 | 51,571,916 |
| 2025-02-19 | 14.95 | 15.05 | 14.87 | 15.01 | +0.33% | 28,274 | 42,325,570 |
| 2025-02-18 | 15.18 | 15.2 | 14.9 | 14.96 | -1.45% | 49,686 | 74,849,463 |
| 2025-02-17 | 15.36 | 15.37 | 15.15 | 15.18 | -0.72% | 46,948 | 71,385,653 |
| 2025-02-14 | 15.4 | 15.49 | 15.23 | 15.29 | -1.1% | 44,439 | 68,059,856 |
| 2025-02-13 | 15.42 | 15.6 | 15.35 | 15.46 | +0.26% | 46,386 | 71,935,800 |
| 2025-02-12 | 15.44 | 15.46 | 15.27 | 15.42 | 0% | 33,069 | 50,724,098 |
| 2025-02-11 | 15.55 | 15.61 | 15.29 | 15.42 | -0.64% | 38,744 | 59,608,992 |
| 2025-02-10 | 15.41 | 15.55 | 15.34 | 15.52 | +0.91% | 55,207 | 85,351,671 |
| 2025-02-07 | 15.29 | 15.49 | 15.18 | 15.38 | +0.52% | 44,594 | 68,589,978 |
| 2025-02-06 | 15.27 | 15.41 | 15.1 | 15.3 | 0% | 36,501 | 55,769,431 |
| 2025-02-05 | 15.82 | 15.82 | 15.22 | 15.3 | -2.42% | 43,506 | 67,050,874 |
| 2025-01-27 | 15.63 | 15.86 | 15.63 | 15.68 | +0.58% | 30,672 | 48,306,182 |
| 2025-01-24 | 15.54 | 15.73 | 15.5 | 15.59 | 0% | 31,050 | 48,477,224 |
| 2025-01-23 | 15.69 | 15.83 | 15.53 | 15.59 | +0.06% | 33,471 | 52,445,912 |
| 2025-01-22 | 15.59 | 15.62 | 15.41 | 15.58 | -0.26% | 30,106 | 46,674,519 |
| 2025-01-21 | 15.81 | 15.83 | 15.47 | 15.62 | -0.45% | 41,268 | 64,307,636 |
| 2025-01-20 | 15.65 | 15.91 | 15.63 | 15.69 | +0.38% | 39,536 | 62,429,706 |
| 2025-01-17 | 15.19 | 15.75 | 15.1 | 15.63 | +2.16% | 49,827 | 77,231,096 |
| 2025-01-16 | 15.3 | 15.58 | 15.19 | 15.3 | +0.46% | 40,373 | 62,038,668 |
| 2025-01-15 | 15.2 | 15.35 | 15.1 | 15.23 | -0.13% | 40,870 | 62,213,493 |
| 2025-01-14 | 14.92 | 15.25 | 14.89 | 15.25 | +2.56% | 55,193 | 83,438,605 |
| 2025-01-13 | 14.95 | 15.05 | 14.77 | 14.87 | -0.87% | 36,304 | 54,024,540 |
| 2025-01-10 | 15.6 | 15.6 | 14.98 | 15 | -3.78% | 44,434 | 67,725,570 |
| 2025-01-09 | 15.6 | 15.81 | 15.47 | 15.59 | -0.7% | 29,701 | 46,437,303 |
| 2025-01-08 | 15.78 | 15.8 | 15.31 | 15.7 | -0.82% | 44,125 | 68,743,871 |
| 2025-01-07 | 15.78 | 15.98 | 15.63 | 15.83 | -0.44% | 36,493 | 57,536,715 |
| 2025-01-06 | 15.84 | 16.21 | 15.62 | 15.9 | -0.56% | 44,767 | 71,219,555 |
| 2025-01-03 | 16.74 | 16.85 | 15.9 | 15.99 | -4.54% | 73,839 | 120,335,386 |
| 2025-01-02 | 16.55 | 17.32 | 16.55 | 16.75 | +0.72% | 90,282 | 153,320,067 |
| 2024-12-31 | 16.8 | 17.17 | 16.6 | 16.63 | -0.83% | 54,469 | 91,685,317 |
| 2024-12-30 | 16.9 | 17.04 | 16.72 | 16.77 | -1.12% | 40,320 | 67,894,754 |
| 2024-12-27 | 17 | 17.14 | 16.88 | 16.96 | -0.76% | 38,248 | 65,017,419 |
| 2024-12-26 | 17.15 | 17.33 | 16.92 | 17.09 | -0.41% | 44,544 | 76,104,376 |
| 2024-12-25 | 17.26 | 17.29 | 16.92 | 17.16 | -0.58% | 34,094 | 58,283,850 |
| 2024-12-24 | 16.85 | 17.28 | 16.81 | 17.26 | +2.19% | 48,032 | 82,123,891 |
| 2024-12-23 | 17.25 | 17.3 | 16.86 | 16.89 | -2.65% | 47,888 | 81,677,750 |
| 2024-12-20 | 17.15 | 17.79 | 17.15 | 17.35 | +1.4% | 68,734 | 120,238,725 |
| 2024-12-19 | 17.02 | 17.15 | 16.75 | 17.11 | -0.47% | 48,344 | 81,918,884 |
| 2024-12-18 | 17.4 | 17.48 | 17.11 | 17.19 | -0.92% | 52,105 | 89,884,472 |
| 2024-12-17 | 17.79 | 17.89 | 17.18 | 17.35 | -3.02% | 81,717 | 142,258,827 |
| 2024-12-16 | 17.88 | 18.28 | 17.78 | 17.89 | -0.11% | 103,125 | 185,710,165 |
| 2024-12-13 | 18.07 | 18.18 | 17.65 | 17.91 | -1.54% | 140,786 | 251,589,497 |
| 2024-12-12 | 17.88 | 18.34 | 17.75 | 18.19 | +1.68% | 209,770 | 380,299,348 |
| 2024-12-11 | 16.99 | 18.05 | 16.9 | 17.89 | +5.36% | 193,057 | 342,505,253 |
| 2024-12-10 | 16.92 | 17.61 | 16.9 | 16.98 | +3.79% | 170,609 | 293,668,203 |
| 2024-12-09 | 16.46 | 16.6 | 16.27 | 16.36 | -0.61% | 41,702 | 68,430,993 |
| 2024-12-06 | 16.27 | 16.48 | 16.11 | 16.46 | +0.98% | 43,489 | 70,983,540 |
| 2024-12-05 | 16.46 | 16.46 | 16.09 | 16.3 | -0.79% | 53,569 | 86,841,969 |
| 2024-12-04 | 16.69 | 16.94 | 16.33 | 16.43 | -1.62% | 66,458 | 110,437,686 |
| 2024-12-03 | 16.93 | 16.95 | 16.6 | 16.7 | -1.65% | 59,128 | 99,054,724 |
| 2024-12-02 | 16.65 | 17.06 | 16.58 | 16.98 | +2.72% | 118,548 | 200,284,662 |
| 2024-11-29 | 16.18 | 16.7 | 16.11 | 16.53 | +2.8% | 74,529 | 122,856,126 |
| 2024-11-28 | 16.2 | 16.3 | 16 | 16.08 | -0.74% | 42,791 | 69,012,593 |
| 2024-11-27 | 15.78 | 16.2 | 15.65 | 16.2 | +1.63% | 47,193 | 75,353,526 |
| 2024-11-26 | 15.69 | 16.28 | 15.64 | 15.94 | +1.59% | 50,623 | 80,715,157 |
| 2024-11-25 | 15.45 | 15.8 | 15.43 | 15.69 | +1.88% | 35,182 | 54,992,630 |
| 2024-11-22 | 16 | 16.06 | 15.36 | 15.4 | -3.75% | 54,150 | 85,114,197 |
| 2024-11-21 | 16.1 | 16.15 | 15.94 | 16 | -0.74% | 32,471 | 51,979,709 |
| 2024-11-20 | 16.2 | 16.2 | 15.92 | 16.12 | -0.43% | 35,955 | 57,711,672 |
| 2024-11-19 | 16.28 | 16.28 | 15.98 | 16.19 | +0.37% | 32,009 | 51,718,009 |
| 2024-11-18 | 16.46 | 16.54 | 16.06 | 16.13 | -1.47% | 35,655 | 58,075,692 |
| 2024-11-15 | 16.4 | 16.73 | 16.3 | 16.37 | -0.3% | 30,783 | 50,811,242 |
| 2024-11-14 | 16.72 | 16.72 | 16.37 | 16.42 | -1.74% | 31,419 | 51,930,725 |
| 2024-11-13 | 16.76 | 16.81 | 16.48 | 16.71 | -0.36% | 34,915 | 58,050,830 |
| 2024-11-12 | 16.85 | 17.08 | 16.63 | 16.77 | -0.12% | 47,393 | 79,989,803 |
| 2024-11-11 | 16.97 | 16.97 | 16.65 | 16.79 | -2.21% | 60,061 | 100,629,061 |
| 2024-11-08 | 17.36 | 17.44 | 16.9 | 17.17 | -0.69% | 71,353 | 121,995,582 |
| 2024-11-07 | 16.47 | 17.32 | 16.47 | 17.29 | +4.16% | 87,040 | 148,768,324 |
| 2024-11-06 | 16.79 | 16.79 | 16.45 | 16.6 | -1.13% | 51,174 | 84,899,109 |
| 2024-11-05 | 16.48 | 16.95 | 16.33 | 16.79 | +1.08% | 63,404 | 105,936,598 |
| 2024-11-04 | 16.43 | 16.61 | 16.16 | 16.61 | +2.98% | 55,195 | 90,613,485 |
| 2024-11-01 | 15.98 | 16.23 | 15.85 | 16.13 | +0.75% | 41,334 | 66,416,236 |
| 2024-10-31 | 15.98 | 16.2 | 15.8 | 16.01 | 0% | 43,692 | 69,996,475 |
| 2024-10-30 | 15.72 | 16.49 | 15.71 | 16.01 | +3.09% | 87,127 | 140,585,910 |
| 2024-10-29 | 16 | 16.04 | 15.51 | 15.53 | -3% | 32,172 | 50,477,525 |
| 2024-10-28 | 15.81 | 16.01 | 15.71 | 16.01 | +1.65% | 28,865 | 45,858,282 |
| 2024-10-25 | 15.54 | 15.77 | 15.44 | 15.75 | +1.88% | 26,357 | 41,278,283 |
| 2024-10-24 | 15.5 | 15.61 | 15.41 | 15.46 | -0.51% | 15,759 | 24,409,504 |
| 2024-10-23 | 15.45 | 15.67 | 15.45 | 15.54 | +0.06% | 25,726 | 40,025,262 |
| 2024-10-22 | 15.45 | 15.54 | 15.26 | 15.53 | +1.17% | 28,329 | 43,697,479 |
| 2024-10-21 | 15.3 | 15.47 | 15.13 | 15.35 | +0.46% | 38,381 | 58,762,766 |
| 2024-10-18 | 14.8 | 15.5 | 14.72 | 15.28 | +3.1% | 45,020 | 68,056,487 |
| 2024-10-17 | 15.09 | 15.14 | 14.82 | 14.82 | -1.2% | 22,944 | 34,301,274 |
| 2024-10-16 | 14.95 | 15.2 | 14.77 | 15 | -0.27% | 27,199 | 40,727,277 |
| 2024-10-15 | 15.45 | 15.57 | 15.03 | 15.04 | -2.84% | 34,180 | 52,112,566 |
| 2024-10-14 | 15.53 | 15.58 | 15.02 | 15.48 | +0.32% | 35,737 | 54,735,599 |
| 2024-10-11 | 15.85 | 15.95 | 15.23 | 15.43 | -2.71% | 36,058 | 56,025,325 |
| 2024-10-10 | 15.94 | 16.35 | 15.62 | 15.86 | +0.38% | 46,808 | 74,761,481 |
| 2024-10-09 | 16.96 | 16.96 | 15.75 | 15.8 | -8.46% | 84,011 | 136,425,870 |
| 2024-10-08 | 19 | 19.14 | 16.75 | 17.26 | -0.86% | 163,333 | 291,115,482 |
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：