股票概览
16.74
+2.14%
+0.35
16.36
开盘价
16.74
最高价
16.14
最低价
14,810
成交量
数据更新至: 2025-03-25
技术指标
16.96
MA5 (5日均线)
17.01
MA10 (10日均线)
16.83
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 | 16.36 | 16.74 | 16.14 | 16.74 | +2.14% | 14,810 | 24,345,407 |
| 2025-03-24 | 17 | 17.02 | 16.07 | 16.39 | -3.25% | 18,894 | 31,126,095 |
| 2025-03-21 | 17.19 | 17.3 | 16.82 | 16.94 | -1.74% | 17,018 | 28,969,141 |
| 2025-03-20 | 17.5 | 17.51 | 17.08 | 17.24 | -1.43% | 17,674 | 30,510,319 |
| 2025-03-19 | 17.41 | 17.68 | 17.24 | 17.49 | -0.06% | 18,633 | 32,502,054 |
| 2025-03-18 | 17.35 | 17.5 | 17.05 | 17.5 | +1.16% | 16,873 | 29,218,920 |
| 2025-03-17 | 16.88 | 17.87 | 16.88 | 17.3 | +2.37% | 30,489 | 53,128,016 |
| 2025-03-14 | 16.76 | 16.94 | 16.41 | 16.9 | +1.08% | 14,288 | 23,928,664 |
| 2025-03-13 | 16.77 | 16.94 | 15.95 | 16.72 | -1.07% | 14,040 | 23,297,833 |
| 2025-03-12 | 16.95 | 16.97 | 16.77 | 16.9 | +0.42% | 9,783 | 16,488,170 |
| 2025-03-11 | 16.72 | 16.92 | 16.56 | 16.83 | -0.12% | 12,456 | 20,865,362 |
| 2025-03-10 | 16.82 | 17.03 | 16.71 | 16.85 | +0.48% | 14,063 | 23,770,338 |
| 2025-03-07 | 16.62 | 16.85 | 16.62 | 16.77 | +0.12% | 13,602 | 22,796,654 |
| 2025-03-06 | 16.45 | 16.87 | 16.39 | 16.75 | +1.39% | 15,105 | 25,279,551 |
| 2025-03-05 | 16.75 | 16.82 | 16.35 | 16.52 | -1.37% | 11,426 | 18,856,144 |
| 2025-03-04 | 16.48 | 16.8 | 16.32 | 16.75 | +1.82% | 12,736 | 21,215,687 |
| 2025-03-03 | 16.33 | 16.7 | 16.33 | 16.45 | +0.61% | 16,953 | 28,038,501 |
| 2025-02-28 | 16.53 | 16.57 | 16.26 | 16.35 | -1.09% | 11,307 | 18,543,421 |
| 2025-02-27 | 16.66 | 16.69 | 16.26 | 16.53 | -0.48% | 11,537 | 18,963,336 |
| 2025-02-26 | 16.3 | 16.64 | 16.3 | 16.61 | +1.65% | 11,039 | 18,247,531 |
| 2025-02-25 | 16.28 | 16.5 | 16.15 | 16.34 | +0.43% | 12,423 | 20,284,380 |
| 2025-02-24 | 16.33 | 16.44 | 16.12 | 16.27 | -0.37% | 12,604 | 20,509,092 |
| 2025-02-21 | 16.48 | 16.57 | 16.16 | 16.33 | -1.39% | 9,594 | 15,681,293 |
| 2025-02-20 | 16.27 | 16.74 | 16.24 | 16.56 | +1.78% | 13,893 | 22,877,432 |
| 2025-02-19 | 15.94 | 16.35 | 15.86 | 16.27 | +2.07% | 11,378 | 18,418,466 |
| 2025-02-18 | 16.14 | 16.29 | 15.86 | 15.94 | -1.12% | 12,377 | 19,912,487 |
| 2025-02-17 | 15.97 | 16.17 | 15.81 | 16.12 | +1.32% | 9,214 | 14,766,641 |
| 2025-02-14 | 15.86 | 16.12 | 15.84 | 15.91 | -0.31% | 8,964 | 14,287,406 |
| 2025-02-13 | 16.15 | 16.25 | 15.9 | 15.96 | -1.42% | 9,489 | 15,217,563 |
| 2025-02-12 | 16.18 | 16.35 | 16.11 | 16.19 | +0.06% | 7,108 | 11,526,151 |
| 2025-02-11 | 16.11 | 16.26 | 16.06 | 16.18 | +0.19% | 9,999 | 16,139,464 |
| 2025-02-10 | 16.1 | 16.19 | 15.98 | 16.15 | +0.31% | 10,756 | 17,301,736 |
| 2025-02-07 | 16.25 | 16.3 | 16.02 | 16.1 | -0.74% | 18,481 | 29,867,775 |
| 2025-02-06 | 15.76 | 16.22 | 15.6 | 16.22 | +2.85% | 17,322 | 27,616,855 |
| 2025-02-05 | 16 | 16 | 15.58 | 15.77 | -0.69% | 18,885 | 29,689,119 |
| 2025-01-27 | 15.8 | 16.08 | 15.75 | 15.88 | +0.32% | 12,719 | 20,278,173 |
| 2025-01-24 | 15.48 | 15.85 | 15.43 | 15.83 | +1.6% | 17,582 | 27,481,463 |
| 2025-01-23 | 16 | 16.38 | 15.58 | 15.58 | +2.16% | 30,255 | 47,970,810 |
| 2025-01-22 | 15.33 | 15.37 | 15.13 | 15.25 | -0.52% | 6,621 | 10,089,766 |
| 2025-01-21 | 15.43 | 15.48 | 15.16 | 15.33 | -0.33% | 8,641 | 13,240,756 |
| 2025-01-20 | 15 | 15.52 | 15 | 15.38 | +2.95% | 11,802 | 18,034,174 |
| 2025-01-17 | 15.05 | 15.05 | 14.77 | 14.94 | +0.2% | 7,134 | 10,657,737 |
| 2025-01-16 | 14.99 | 15.17 | 14.81 | 14.91 | -0.47% | 6,596 | 9,870,979 |
| 2025-01-15 | 15.01 | 15.17 | 14.9 | 14.98 | -0.2% | 6,877 | 10,352,207 |
| 2025-01-14 | 14.56 | 15.04 | 14.36 | 15.01 | +4.16% | 10,054 | 14,841,586 |
| 2025-01-13 | 14.47 | 14.48 | 13.88 | 14.41 | +1.48% | 9,477 | 13,525,258 |
| 2025-01-10 | 14.73 | 14.77 | 14.2 | 14.2 | -3.34% | 7,821 | 11,379,247 |
| 2025-01-09 | 14.52 | 14.75 | 14.34 | 14.69 | +1.17% | 8,303 | 12,155,086 |
| 2025-01-08 | 14.67 | 14.67 | 14.08 | 14.52 | -0.07% | 10,831 | 15,618,173 |
| 2025-01-07 | 14.35 | 14.64 | 14.08 | 14.53 | +1.82% | 10,642 | 15,356,844 |
| 2025-01-06 | 14.23 | 14.46 | 13.57 | 14.27 | +1.21% | 12,308 | 17,411,964 |
| 2025-01-03 | 14.57 | 14.75 | 14.05 | 14.1 | -3.82% | 14,190 | 20,432,483 |
| 2025-01-02 | 14.69 | 15.19 | 14.55 | 14.66 | -1.21% | 17,053 | 25,435,366 |
| 2024-12-31 | 15.21 | 15.35 | 14.81 | 14.84 | -2.5% | 10,081 | 15,194,130 |
| 2024-12-30 | 15.51 | 15.51 | 14.94 | 15.22 | -1.87% | 11,071 | 16,806,333 |
| 2024-12-27 | 15.34 | 15.67 | 15.26 | 15.51 | +1.37% | 7,521 | 11,672,914 |
| 2024-12-26 | 15.19 | 15.5 | 15.04 | 15.3 | +0.72% | 7,496 | 11,516,238 |
| 2024-12-25 | 15.76 | 15.76 | 14.92 | 15.19 | -2.32% | 10,003 | 15,182,629 |
| 2024-12-24 | 15.61 | 15.77 | 15.3 | 15.55 | +1.04% | 8,879 | 13,795,607 |
| 2024-12-23 | 16.2 | 16.37 | 15.26 | 15.39 | -5.64% | 18,964 | 29,722,809 |
| 2024-12-20 | 15.84 | 16.54 | 15.82 | 16.31 | +2.97% | 14,169 | 23,078,939 |
| 2024-12-19 | 15.82 | 16.1 | 15.58 | 15.84 | -0.25% | 10,047 | 15,831,239 |
| 2024-12-18 | 15.9 | 16.19 | 15.57 | 15.88 | -0.31% | 12,211 | 19,446,498 |
| 2024-12-17 | 16.35 | 16.78 | 15.92 | 15.93 | -5.12% | 18,013 | 29,284,537 |
| 2024-12-16 | 16.8 | 17.14 | 16.68 | 16.79 | 0% | 11,101 | 18,735,448 |
| 2024-12-13 | 16.98 | 17 | 16.73 | 16.79 | -1% | 12,146 | 20,480,706 |
| 2024-12-12 | 16.78 | 16.99 | 16.72 | 16.96 | +0.65% | 12,493 | 21,069,407 |
| 2024-12-11 | 16.71 | 16.85 | 16.61 | 16.85 | +0.9% | 7,637 | 12,811,699 |
| 2024-12-10 | 17.08 | 17.26 | 16.7 | 16.7 | -0.3% | 13,947 | 23,582,429 |
| 2024-12-09 | 16.8 | 16.83 | 16.5 | 16.75 | +0.54% | 12,323 | 20,635,825 |
| 2024-12-06 | 16.44 | 16.7 | 16.41 | 16.66 | +0.91% | 9,915 | 16,440,747 |
| 2024-12-05 | 16.36 | 16.58 | 16.31 | 16.51 | +0.67% | 8,254 | 13,601,793 |
| 2024-12-04 | 16.75 | 16.79 | 16.25 | 16.4 | -1.91% | 13,235 | 21,837,446 |
| 2024-12-03 | 16.89 | 16.89 | 16.56 | 16.72 | +0.18% | 12,489 | 20,849,692 |
| 2024-12-02 | 16.28 | 16.71 | 16.28 | 16.69 | +2.64% | 17,540 | 29,082,954 |
| 2024-11-29 | 16.09 | 16.4 | 16.09 | 16.26 | +0.68% | 15,953 | 26,008,706 |
| 2024-11-28 | 16.1 | 16.34 | 16.1 | 16.15 | +0.06% | 14,841 | 24,054,422 |
| 2024-11-27 | 15.89 | 16.16 | 15.54 | 16.14 | +1.19% | 13,888 | 21,995,216 |
| 2024-11-26 | 16.16 | 16.25 | 15.84 | 15.95 | -0.81% | 13,345 | 21,405,571 |
| 2024-11-25 | 16.15 | 16.15 | 15.72 | 16.08 | +2.68% | 12,160 | 19,403,883 |
| 2024-11-22 | 16.24 | 16.38 | 15.6 | 15.66 | -3.57% | 12,649 | 20,299,623 |
| 2024-11-21 | 16.3 | 16.32 | 16.05 | 16.24 | +0.31% | 11,952 | 19,378,064 |
| 2024-11-20 | 15.98 | 16.27 | 15.72 | 16.19 | +1.95% | 11,806 | 18,980,284 |
| 2024-11-19 | 15.7 | 15.93 | 15.38 | 15.88 | +2.85% | 12,009 | 18,777,300 |
| 2024-11-18 | 15.81 | 15.94 | 15.4 | 15.44 | -1.66% | 13,950 | 21,814,237 |
| 2024-11-15 | 15.97 | 16.16 | 15.7 | 15.7 | -1.69% | 13,801 | 22,006,672 |
| 2024-11-14 | 16.47 | 16.56 | 15.95 | 15.97 | -3.15% | 13,216 | 21,436,797 |
| 2024-11-13 | 16.3 | 16.55 | 15.97 | 16.49 | +1.23% | 14,137 | 22,976,676 |
| 2024-11-12 | 16.49 | 16.66 | 16.21 | 16.29 | -0.97% | 16,827 | 27,729,117 |
| 2024-11-11 | 15.94 | 16.47 | 15.94 | 16.45 | +2.75% | 19,044 | 30,959,121 |
| 2024-11-08 | 16.07 | 16.45 | 15.95 | 16.01 | -0.31% | 16,491 | 26,614,185 |
| 2024-11-07 | 15.72 | 16.06 | 15.7 | 16.06 | +1.39% | 17,150 | 27,368,348 |
| 2024-11-06 | 15.9 | 15.95 | 15.66 | 15.84 | +0.25% | 15,721 | 24,823,875 |
| 2024-11-05 | 15.67 | 15.84 | 15.53 | 15.8 | +0.64% | 18,840 | 29,635,280 |
| 2024-11-04 | 15.25 | 15.74 | 15.17 | 15.7 | +3.02% | 15,958 | 24,846,067 |
| 2024-11-01 | 15.7 | 15.89 | 15.2 | 15.24 | -2.93% | 22,388 | 34,629,740 |
| 2024-10-31 | 15.54 | 15.79 | 15.4 | 15.7 | +1.42% | 17,891 | 28,022,948 |
| 2024-10-30 | 15.45 | 15.75 | 15.33 | 15.48 | +0.19% | 14,958 | 23,174,267 |
| 2024-10-29 | 15.86 | 16.1 | 15.41 | 15.45 | -2.46% | 16,551 | 25,912,118 |
| 2024-10-28 | 15.38 | 15.88 | 15.35 | 15.84 | +2.72% | 17,644 | 27,705,620 |
| 2024-10-25 | 15.05 | 15.48 | 15.05 | 15.42 | +1.78% | 12,788 | 19,660,587 |
| 2024-10-24 | 15.01 | 15.2 | 14.97 | 15.15 | +0.26% | 11,558 | 17,467,165 |
| 2024-10-23 | 15.2 | 15.26 | 15 | 15.11 | -0.59% | 13,534 | 20,534,837 |
| 2024-10-22 | 15.09 | 15.21 | 14.91 | 15.2 | +0.66% | 13,741 | 20,736,030 |
| 2024-10-21 | 15.3 | 15.3 | 14.93 | 15.1 | +0.6% | 18,097 | 27,292,541 |
| 2024-10-18 | 14.62 | 15.24 | 14.45 | 15.01 | +2.95% | 18,809 | 27,902,340 |
| 2024-10-17 | 14.94 | 14.98 | 14.57 | 14.58 | -1.15% | 12,739 | 18,792,493 |
| 2024-10-16 | 14.36 | 14.94 | 14.19 | 14.75 | +1.79% | 17,238 | 25,394,962 |
| 2024-10-15 | 14.85 | 14.94 | 14.49 | 14.49 | -2.88% | 15,212 | 22,395,959 |
| 2024-10-14 | 14.81 | 15.01 | 14.6 | 14.92 | +0.74% | 20,760 | 30,785,343 |
| 2024-10-11 | 15.14 | 15.33 | 14.66 | 14.81 | -3.46% | 18,049 | 26,896,437 |
| 2024-10-10 | 15.23 | 15.81 | 15.13 | 15.34 | +0.72% | 22,337 | 34,464,478 |
| 2024-10-09 | 16.5 | 16.52 | 15.2 | 15.23 | -8.25% | 37,357 | 58,964,476 |
| 2024-10-08 | 17.2 | 17.27 | 15.71 | 16.6 | +5.73% | 53,330 | 87,944,371 |
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：