股票概览
16.38
+1.11%
+0.18
16.26
开盘价
16.38
最高价
16.13
最低价
16,789
成交量
数据更新至: 2025-03-25
技术指标
16.48
MA5 (5日均线)
16.42
MA10 (10日均线)
16.11
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 | 16.26 | 16.38 | 16.13 | 16.38 | +1.11% | 16,789 | 27,258,875 |
| 2025-03-24 | 16.47 | 16.54 | 15.93 | 16.2 | -1.82% | 29,131 | 47,268,650 |
| 2025-03-21 | 16.59 | 16.7 | 16.4 | 16.5 | -0.84% | 25,860 | 42,748,248 |
| 2025-03-20 | 16.76 | 16.76 | 16.61 | 16.64 | -0.3% | 15,986 | 26,665,815 |
| 2025-03-19 | 16.72 | 16.79 | 16.65 | 16.69 | -0.3% | 19,232 | 32,142,346 |
| 2025-03-18 | 16.59 | 16.75 | 16.52 | 16.74 | +0.9% | 24,837 | 41,340,121 |
| 2025-03-17 | 16.54 | 16.67 | 16.48 | 16.59 | +1.22% | 31,508 | 52,242,916 |
| 2025-03-14 | 16.26 | 17.09 | 16.26 | 16.39 | +2.25% | 45,718 | 75,043,046 |
| 2025-03-13 | 16.05 | 16.05 | 15.84 | 16.03 | -0.06% | 17,611 | 28,097,808 |
| 2025-03-12 | 16.02 | 16.08 | 15.88 | 16.04 | +0.44% | 19,236 | 30,761,553 |
| 2025-03-11 | 15.91 | 16.16 | 15.78 | 15.97 | -0.06% | 22,119 | 35,216,936 |
| 2025-03-10 | 15.86 | 16.09 | 15.85 | 15.98 | +0.95% | 17,635 | 28,193,906 |
| 2025-03-07 | 15.84 | 15.96 | 15.79 | 15.83 | -0.31% | 15,196 | 24,140,827 |
| 2025-03-06 | 15.89 | 15.93 | 15.81 | 15.88 | 0% | 18,415 | 29,241,488 |
| 2025-03-05 | 15.86 | 15.96 | 15.73 | 15.88 | +0.25% | 17,061 | 27,012,441 |
| 2025-03-04 | 15.61 | 15.86 | 15.56 | 15.84 | +1.41% | 15,052 | 23,729,437 |
| 2025-03-03 | 15.49 | 15.75 | 15.49 | 15.62 | +0.97% | 16,182 | 25,343,460 |
| 2025-02-28 | 15.66 | 15.71 | 15.45 | 15.47 | -1.46% | 13,398 | 20,868,405 |
| 2025-02-27 | 15.77 | 15.78 | 15.52 | 15.7 | -0.51% | 17,535 | 27,432,589 |
| 2025-02-26 | 15.55 | 15.83 | 15.54 | 15.78 | +1.48% | 16,537 | 26,043,840 |
| 2025-02-25 | 15.81 | 15.82 | 15.53 | 15.55 | -1.83% | 17,512 | 27,445,963 |
| 2025-02-24 | 15.8 | 15.94 | 15.74 | 15.84 | -0.06% | 17,791 | 28,178,411 |
| 2025-02-21 | 15.97 | 16.02 | 15.72 | 15.85 | -0.69% | 17,583 | 27,818,287 |
| 2025-02-20 | 15.91 | 15.98 | 15.85 | 15.96 | +0.31% | 12,281 | 19,578,443 |
| 2025-02-19 | 15.78 | 15.91 | 15.69 | 15.91 | +1.34% | 13,574 | 21,488,338 |
| 2025-02-18 | 16.07 | 16.12 | 15.7 | 15.7 | -2.24% | 19,176 | 30,503,503 |
| 2025-02-17 | 15.9 | 16.07 | 15.81 | 16.06 | +1.26% | 20,571 | 32,842,690 |
| 2025-02-14 | 15.95 | 15.95 | 15.83 | 15.86 | -0.25% | 14,168 | 22,512,677 |
| 2025-02-13 | 16.13 | 16.13 | 15.87 | 15.9 | -1.43% | 17,342 | 27,728,241 |
| 2025-02-12 | 16.17 | 16.24 | 16.01 | 16.13 | -0.25% | 16,701 | 26,887,316 |
| 2025-02-11 | 16.12 | 16.29 | 16.08 | 16.17 | +0.31% | 18,835 | 30,434,069 |
| 2025-02-10 | 16.12 | 16.17 | 16 | 16.12 | 0% | 19,767 | 31,790,233 |
| 2025-02-07 | 16.19 | 16.27 | 15.97 | 16.12 | 0% | 31,636 | 51,126,958 |
| 2025-02-06 | 16 | 16.12 | 15.89 | 16.12 | +1.26% | 23,443 | 37,545,886 |
| 2025-02-05 | 16.33 | 16.33 | 15.81 | 15.92 | -1.18% | 26,131 | 41,650,467 |
| 2025-01-27 | 16.3 | 16.95 | 16.11 | 16.11 | +3.27% | 68,555 | 112,840,661 |
| 2025-01-24 | 15.68 | 15.74 | 15.45 | 15.6 | -0.45% | 16,745 | 26,057,899 |
| 2025-01-23 | 15.62 | 15.83 | 15.59 | 15.67 | +0.97% | 18,911 | 29,729,697 |
| 2025-01-22 | 15.57 | 15.67 | 15.42 | 15.52 | -0.19% | 15,235 | 23,684,783 |
| 2025-01-21 | 15.77 | 15.84 | 15.41 | 15.55 | -0.96% | 13,607 | 21,153,572 |
| 2025-01-20 | 15.66 | 15.86 | 15.52 | 15.7 | +1.29% | 22,443 | 35,299,479 |
| 2025-01-17 | 15.45 | 15.57 | 15.34 | 15.5 | +0.32% | 14,230 | 22,020,099 |
| 2025-01-16 | 15.5 | 15.63 | 15.31 | 15.45 | 0% | 16,809 | 26,028,473 |
| 2025-01-15 | 15.46 | 15.56 | 15.37 | 15.45 | -0.06% | 12,556 | 19,405,422 |
| 2025-01-14 | 15.04 | 15.46 | 15.04 | 15.46 | +2.79% | 21,521 | 33,013,550 |
| 2025-01-13 | 14.86 | 15.05 | 14.57 | 15.04 | +1.21% | 16,387 | 24,371,884 |
| 2025-01-10 | 15.27 | 15.32 | 14.86 | 14.86 | -2.88% | 17,141 | 25,905,853 |
| 2025-01-09 | 15.24 | 15.44 | 15.21 | 15.3 | -0.52% | 13,214 | 20,276,558 |
| 2025-01-08 | 15.33 | 15.46 | 14.98 | 15.38 | -0.52% | 20,053 | 30,616,109 |
| 2025-01-07 | 15.33 | 15.58 | 15.08 | 15.46 | +0.98% | 18,414 | 28,280,377 |
| 2025-01-06 | 15.28 | 15.53 | 14.82 | 15.31 | -0.07% | 20,533 | 31,264,201 |
| 2025-01-03 | 15.83 | 15.98 | 15.28 | 15.32 | -3.1% | 29,855 | 46,618,123 |
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：