股票概览
16.39
+0.55%
+0.09
16.03
开盘价
16.52
最高价
15.88
最低价
28,905
成交量
数据更新至: 2025-03-25
技术指标
16.14
MA5 (5日均线)
15.89
MA10 (10日均线)
15.50
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 | 16.03 | 16.52 | 15.88 | 16.39 | +0.55% | 28,905 | 46,994,364 |
| 2025-03-24 | 15.8 | 16.58 | 14.9 | 16.3 | +3.03% | 59,076 | 93,168,028 |
| 2025-03-21 | 16.01 | 16.22 | 15.8 | 15.82 | -2.16% | 26,595 | 42,592,231 |
| 2025-03-20 | 16.04 | 16.29 | 15.83 | 16.17 | +0.87% | 21,966 | 35,335,983 |
| 2025-03-19 | 15.86 | 16.04 | 15.76 | 16.03 | +0.75% | 14,133 | 22,478,763 |
| 2025-03-18 | 15.76 | 15.98 | 15.68 | 15.91 | +1.02% | 12,021 | 19,015,134 |
| 2025-03-17 | 15.6 | 15.76 | 15.5 | 15.75 | +0.9% | 10,471 | 16,408,195 |
| 2025-03-14 | 15.31 | 15.65 | 15.19 | 15.61 | +1.56% | 14,650 | 22,635,345 |
| 2025-03-13 | 15.5 | 15.51 | 15.11 | 15.37 | -0.84% | 11,285 | 17,261,092 |
| 2025-03-12 | 15.46 | 15.59 | 15.37 | 15.5 | +0.26% | 9,603 | 14,862,356 |
| 2025-03-11 | 15.26 | 15.46 | 15.1 | 15.46 | +1.18% | 11,249 | 17,193,543 |
| 2025-03-10 | 15.19 | 15.4 | 15.11 | 15.28 | +1.06% | 8,972 | 13,698,558 |
| 2025-03-07 | 15.22 | 15.3 | 15.09 | 15.12 | -0.72% | 10,055 | 15,270,149 |
| 2025-03-06 | 15.08 | 15.24 | 15 | 15.23 | +1.2% | 13,003 | 19,716,378 |
| 2025-03-05 | 15.25 | 15.25 | 14.8 | 15.05 | -0.66% | 10,335 | 15,469,206 |
| 2025-03-04 | 14.93 | 15.21 | 14.82 | 15.15 | +1.47% | 10,033 | 15,157,626 |
| 2025-03-03 | 14.98 | 15.17 | 14.77 | 14.93 | +1.22% | 13,330 | 20,037,766 |
| 2025-02-28 | 15.12 | 15.13 | 14.7 | 14.75 | -2.45% | 11,625 | 17,285,939 |
| 2025-02-27 | 15.14 | 15.19 | 14.85 | 15.12 | -0.13% | 10,883 | 16,348,130 |
| 2025-02-26 | 15.1 | 15.28 | 15.07 | 15.14 | +0.4% | 8,153 | 12,364,518 |
| 2025-02-25 | 15.23 | 15.25 | 15.05 | 15.08 | -1.05% | 8,422 | 12,736,720 |
| 2025-02-24 | 15.14 | 15.4 | 14.99 | 15.24 | +0.59% | 13,321 | 20,248,408 |
| 2025-02-21 | 15.38 | 15.42 | 15.06 | 15.15 | -1.43% | 11,829 | 17,905,050 |
| 2025-02-20 | 15.24 | 15.39 | 15.19 | 15.37 | +0.79% | 8,909 | 13,662,813 |
| 2025-02-19 | 14.98 | 15.3 | 14.8 | 15.25 | +2.01% | 11,176 | 16,961,729 |
| 2025-02-18 | 15.33 | 15.36 | 14.82 | 14.95 | -2.1% | 14,196 | 21,405,184 |
| 2025-02-17 | 15.08 | 15.4 | 15.08 | 15.27 | +1.13% | 10,281 | 15,666,879 |
| 2025-02-14 | 15.22 | 15.27 | 15.06 | 15.1 | -0.13% | 8,739 | 13,282,882 |
| 2025-02-13 | 15.35 | 15.49 | 15.09 | 15.12 | -2.01% | 9,552 | 14,568,631 |
| 2025-02-12 | 15.47 | 15.54 | 15.36 | 15.43 | -0.26% | 7,302 | 11,278,145 |
| 2025-02-11 | 15.48 | 15.57 | 15.36 | 15.47 | +0.06% | 9,463 | 14,615,193 |
| 2025-02-10 | 15.3 | 15.48 | 15.17 | 15.46 | +1.18% | 10,857 | 16,715,767 |
| 2025-02-07 | 15.34 | 15.35 | 15.18 | 15.28 | +0.26% | 14,301 | 21,846,501 |
| 2025-02-06 | 15.35 | 15.35 | 15.06 | 15.24 | +0.73% | 13,968 | 21,315,565 |
| 2025-02-05 | 15.27 | 15.36 | 15.03 | 15.13 | +0.27% | 10,795 | 16,407,994 |
| 2025-01-27 | 14.89 | 15.28 | 14.89 | 15.09 | +0.87% | 13,678 | 20,758,432 |
| 2025-01-24 | 14.94 | 14.97 | 14.71 | 14.96 | +0.47% | 6,976 | 10,409,399 |
| 2025-01-23 | 15.06 | 15.06 | 14.8 | 14.89 | +0.2% | 9,996 | 14,942,930 |
| 2025-01-22 | 14.77 | 14.98 | 14.66 | 14.86 | +0.47% | 10,810 | 16,030,479 |
| 2025-01-21 | 14.86 | 14.97 | 14.66 | 14.79 | -0.6% | 11,419 | 16,906,596 |
| 2025-01-20 | 14.58 | 14.93 | 14.36 | 14.88 | +2.62% | 15,160 | 22,406,488 |
| 2025-01-17 | 14.41 | 14.64 | 14.24 | 14.5 | +0.83% | 11,150 | 16,082,709 |
| 2025-01-16 | 14.59 | 14.63 | 14.27 | 14.38 | -0.48% | 12,494 | 18,089,781 |
| 2025-01-15 | 14.64 | 14.98 | 14.37 | 14.45 | -1.63% | 14,063 | 20,495,278 |
| 2025-01-14 | 14.1 | 14.9 | 13.92 | 14.69 | +5.23% | 18,324 | 26,545,288 |
| 2025-01-13 | 13.88 | 14.04 | 13.36 | 13.96 | +2.2% | 9,968 | 13,799,585 |
| 2025-01-10 | 14.02 | 14.13 | 13.65 | 13.66 | -2.78% | 9,433 | 13,080,692 |
| 2025-01-09 | 14.02 | 14.2 | 13.95 | 14.05 | 0% | 8,628 | 12,150,054 |
| 2025-01-08 | 14.03 | 14.14 | 13.65 | 14.05 | +0.57% | 13,065 | 18,250,846 |
| 2025-01-07 | 13.6 | 14.02 | 13.6 | 13.97 | +2.72% | 12,802 | 17,697,726 |
| 2025-01-06 | 13.72 | 13.87 | 13.16 | 13.6 | -0.73% | 12,554 | 17,080,308 |
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：