股票概览
16.33
-1.39%
-0.23
16.3
开盘价
16.4
最高价
16.05
最低价
42,549
成交量
数据更新至: 2025-03-25
技术指标
16.38
MA5 (5日均线)
16.28
MA10 (10日均线)
16.17
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 | 16.3 | 16.4 | 16.05 | 16.33 | -1.39% | 42,549 | 69,066,412 |
| 2025-03-24 | 16.48 | 16.73 | 16.09 | 16.56 | +1.28% | 69,197 | 113,686,491 |
| 2025-03-21 | 16.33 | 16.86 | 16.19 | 16.35 | -0.18% | 82,074 | 135,489,088 |
| 2025-03-20 | 16.3 | 16.55 | 16.25 | 16.38 | +0.49% | 47,492 | 77,915,125 |
| 2025-03-19 | 16.3 | 16.44 | 16.22 | 16.3 | -1.09% | 48,346 | 78,877,877 |
| 2025-03-18 | 16.23 | 16.64 | 16.11 | 16.48 | +1.79% | 77,515 | 127,182,188 |
| 2025-03-17 | 16.08 | 16.26 | 16.08 | 16.19 | +1.25% | 46,799 | 75,706,927 |
| 2025-03-14 | 15.84 | 16.05 | 15.74 | 15.99 | +0.5% | 52,157 | 82,994,339 |
| 2025-03-13 | 16.44 | 16.44 | 15.81 | 15.91 | -2.39% | 47,857 | 76,737,712 |
| 2025-03-12 | 16.09 | 16.45 | 15.93 | 16.3 | +1.37% | 62,487 | 101,227,554 |
| 2025-03-11 | 15.94 | 16.08 | 15.76 | 16.08 | 0% | 29,458 | 46,957,947 |
| 2025-03-10 | 16.38 | 16.48 | 16.03 | 16.08 | -1.47% | 42,253 | 68,193,868 |
| 2025-03-07 | 16.18 | 16.54 | 16.11 | 16.32 | +0.99% | 78,365 | 127,939,938 |
| 2025-03-06 | 16.09 | 16.28 | 15.96 | 16.16 | +0.62% | 60,840 | 98,068,933 |
| 2025-03-05 | 16.06 | 16.19 | 15.95 | 16.06 | -1.05% | 41,219 | 66,045,000 |
| 2025-03-04 | 15.77 | 16.24 | 15.65 | 16.23 | +2.92% | 69,218 | 110,993,987 |
| 2025-03-03 | 15.83 | 16.03 | 15.64 | 15.77 | -0.32% | 42,478 | 67,284,299 |
| 2025-02-28 | 15.92 | 16.09 | 15.76 | 15.82 | -0.75% | 54,549 | 86,887,686 |
| 2025-02-27 | 16.22 | 16.28 | 15.76 | 15.94 | -1.54% | 65,415 | 104,558,463 |
| 2025-02-26 | 16.14 | 16.21 | 15.97 | 16.19 | +0.25% | 64,190 | 103,407,287 |
| 2025-02-25 | 16.07 | 16.29 | 15.96 | 16.15 | -0.55% | 71,016 | 114,499,962 |
| 2025-02-24 | 16.66 | 16.72 | 16.05 | 16.24 | -2.93% | 120,994 | 196,635,283 |
| 2025-02-21 | 16.5 | 16.91 | 16.49 | 16.73 | -1.53% | 168,477 | 280,786,722 |
| 2025-02-20 | 17.85 | 17.94 | 16.66 | 16.99 | -4.82% | 282,266 | 488,752,867 |
| 2025-02-19 | 17.85 | 17.85 | 17.25 | 17.85 | +9.98% | 225,004 | 400,573,417 |
| 2025-02-18 | 15.34 | 16.23 | 15.31 | 16.23 | +10.03% | 52,692 | 84,295,522 |
| 2025-02-17 | 14.6 | 14.8 | 14.48 | 14.75 | +1.72% | 26,058 | 38,266,527 |
| 2025-02-14 | 14.65 | 14.68 | 14.45 | 14.5 | -0.82% | 25,402 | 36,941,872 |
| 2025-02-13 | 14.74 | 14.82 | 14.62 | 14.62 | -0.81% | 23,473 | 34,539,213 |
| 2025-02-12 | 14.79 | 14.83 | 14.62 | 14.74 | -0.34% | 17,075 | 25,107,893 |
| 2025-02-11 | 14.9 | 14.9 | 14.67 | 14.79 | -0.14% | 15,069 | 22,238,441 |
| 2025-02-10 | 14.9 | 14.93 | 14.73 | 14.81 | 0% | 17,552 | 25,981,434 |
| 2025-02-07 | 14.69 | 14.91 | 14.66 | 14.81 | +0.34% | 21,474 | 31,819,224 |
| 2025-02-06 | 14.6 | 14.77 | 14.43 | 14.76 | +1.23% | 18,777 | 27,390,120 |
| 2025-02-05 | 15.06 | 15.12 | 14.52 | 14.58 | -2.86% | 31,511 | 46,357,417 |
| 2025-01-27 | 14.91 | 15.21 | 14.85 | 15.01 | +0.87% | 24,631 | 37,148,611 |
| 2025-01-24 | 14.89 | 14.94 | 14.61 | 14.88 | -0.27% | 28,329 | 41,845,205 |
| 2025-01-23 | 15.13 | 15.16 | 14.85 | 14.92 | -1% | 38,358 | 57,547,930 |
| 2025-01-22 | 15.28 | 15.28 | 15.05 | 15.07 | -0.33% | 16,815 | 25,436,763 |
| 2025-01-21 | 15.18 | 15.29 | 15 | 15.12 | -0.33% | 11,912 | 17,965,016 |
| 2025-01-20 | 15.16 | 15.43 | 15.04 | 15.17 | +0.13% | 25,697 | 39,117,420 |
| 2025-01-17 | 14.84 | 15.25 | 14.74 | 15.15 | +1.88% | 25,736 | 38,681,647 |
| 2025-01-16 | 14.95 | 15.15 | 14.72 | 14.87 | -1% | 21,356 | 31,937,288 |
| 2025-01-15 | 14.91 | 15.1 | 14.86 | 15.02 | 0% | 15,717 | 23,512,865 |
| 2025-01-14 | 14.77 | 15.03 | 14.77 | 15.02 | +1.42% | 27,683 | 41,254,806 |
| 2025-01-13 | 14.74 | 14.84 | 14.52 | 14.81 | +0.47% | 12,024 | 17,724,385 |
| 2025-01-10 | 15.03 | 15.13 | 14.72 | 14.74 | -1.8% | 23,981 | 35,723,402 |
| 2025-01-09 | 15.49 | 15.49 | 14.92 | 15.01 | -3.1% | 24,516 | 37,066,769 |
| 2025-01-08 | 15.4 | 15.7 | 15.13 | 15.49 | +0.58% | 15,536 | 23,958,790 |
| 2025-01-07 | 15.54 | 15.56 | 15.22 | 15.4 | -0.9% | 13,216 | 20,283,849 |
| 2025-01-06 | 15.34 | 15.77 | 15.09 | 15.54 | +1.3% | 15,789 | 24,478,612 |
| 2025-01-03 | 15.78 | 15.94 | 15.33 | 15.34 | -2.48% | 19,998 | 31,306,107 |
| 2025-01-02 | 16.05 | 16.2 | 15.57 | 15.73 | -1.56% | 22,076 | 35,063,842 |
| 2024-12-31 | 16.44 | 16.44 | 15.98 | 15.98 | -2.5% | 15,579 | 25,278,484 |
| 2024-12-30 | 16.52 | 16.6 | 16.28 | 16.39 | -0.06% | 18,726 | 30,811,840 |
| 2024-12-27 | 15.9 | 16.44 | 15.9 | 16.4 | +3.02% | 21,157 | 34,381,111 |
| 2024-12-26 | 15.9 | 15.96 | 15.83 | 15.92 | -0.06% | 7,704 | 12,256,413 |
| 2024-12-25 | 15.85 | 16.05 | 15.64 | 15.93 | -0.25% | 11,861 | 18,798,619 |
| 2024-12-24 | 15.64 | 15.98 | 15.64 | 15.97 | +2.11% | 13,411 | 21,310,849 |
| 2024-12-23 | 15.96 | 16.09 | 15.63 | 15.64 | -2.13% | 14,212 | 22,476,349 |
| 2024-12-20 | 15.88 | 16.12 | 15.85 | 15.98 | +0.88% | 10,940 | 17,496,159 |
| 2024-12-19 | 15.91 | 15.91 | 15.63 | 15.84 | -0.56% | 10,459 | 16,479,017 |
| 2024-12-18 | 15.9 | 16.14 | 15.77 | 15.93 | 0% | 12,344 | 19,722,918 |
| 2024-12-17 | 16.35 | 16.51 | 15.83 | 15.93 | -2.98% | 27,877 | 44,849,650 |
| 2024-12-16 | 16.45 | 16.66 | 16.37 | 16.42 | -0.55% | 10,638 | 17,533,934 |
| 2024-12-13 | 16.82 | 17 | 16.51 | 16.51 | -1.78% | 16,009 | 26,725,265 |
| 2024-12-12 | 16.89 | 17.06 | 16.76 | 16.81 | -0.65% | 16,655 | 28,085,366 |
| 2024-12-11 | 16.55 | 16.97 | 16.36 | 16.92 | +3.42% | 22,315 | 37,240,222 |
| 2024-12-10 | 16.63 | 16.71 | 16.33 | 16.36 | +0.37% | 15,633 | 25,834,884 |
| 2024-12-09 | 16.42 | 16.45 | 16.16 | 16.3 | -0.55% | 13,150 | 21,443,358 |
| 2024-12-06 | 16.11 | 16.44 | 16.11 | 16.39 | +1.24% | 11,827 | 19,306,860 |
| 2024-12-05 | 16.21 | 16.28 | 16.04 | 16.19 | +0.56% | 12,136 | 19,641,898 |
| 2024-12-04 | 16.57 | 16.57 | 16.06 | 16.1 | -2.84% | 16,435 | 26,731,639 |
| 2024-12-03 | 16.41 | 16.7 | 16.37 | 16.57 | +0.42% | 16,674 | 27,563,087 |
| 2024-12-02 | 16.22 | 16.59 | 16.19 | 16.5 | +1.66% | 23,123 | 37,838,064 |
| 2024-11-29 | 16.02 | 16.42 | 16.01 | 16.23 | +1.37% | 17,478 | 28,360,729 |
| 2024-11-28 | 16.15 | 16.25 | 15.98 | 16.01 | -0.99% | 11,822 | 19,027,813 |
| 2024-11-27 | 16.06 | 16.21 | 15.67 | 16.17 | -0.12% | 16,916 | 26,996,267 |
| 2024-11-26 | 16.35 | 16.41 | 16.16 | 16.19 | -0.74% | 9,917 | 16,120,397 |
| 2024-11-25 | 16.14 | 16.48 | 16.11 | 16.31 | +0.68% | 11,669 | 19,027,559 |
| 2024-11-22 | 16.71 | 16.86 | 16.19 | 16.2 | -3.51% | 17,645 | 29,127,518 |
| 2024-11-21 | 16.97 | 17.04 | 16.67 | 16.79 | -1.06% | 12,026 | 20,228,327 |
| 2024-11-20 | 16.7 | 17.09 | 16.6 | 16.97 | +1.62% | 19,404 | 32,685,526 |
| 2024-11-19 | 16.26 | 16.71 | 16.23 | 16.7 | +2.71% | 19,887 | 32,677,884 |
| 2024-11-18 | 16.51 | 16.66 | 16.22 | 16.26 | -1.33% | 19,936 | 32,734,664 |
| 2024-11-15 | 16.65 | 16.95 | 16.47 | 16.48 | -1.38% | 17,411 | 29,090,726 |
| 2024-11-14 | 17.31 | 17.39 | 16.68 | 16.71 | -3.52% | 18,615 | 31,654,515 |
| 2024-11-13 | 17.2 | 17.35 | 16.93 | 17.32 | +0.93% | 21,853 | 37,546,337 |
| 2024-11-12 | 17.3 | 17.72 | 16.95 | 17.16 | -0.41% | 39,467 | 68,571,533 |
| 2024-11-11 | 16.92 | 17.37 | 16.78 | 17.23 | +1.35% | 30,436 | 51,861,369 |
| 2024-11-08 | 17.35 | 17.35 | 16.73 | 17 | -0.99% | 31,959 | 54,162,362 |
| 2024-11-07 | 16.6 | 17.19 | 16.36 | 17.17 | +3.5% | 41,080 | 69,431,683 |
| 2024-11-06 | 16.8 | 17.13 | 16.52 | 16.59 | -1.07% | 33,225 | 55,688,905 |
| 2024-11-05 | 16.67 | 16.88 | 16.47 | 16.77 | +0.12% | 41,784 | 69,752,981 |
| 2024-11-04 | 16.51 | 16.75 | 16.28 | 16.75 | +1.76% | 26,509 | 43,960,974 |
| 2024-11-01 | 16.52 | 16.85 | 16.26 | 16.46 | -0.36% | 35,042 | 57,937,213 |
| 2024-10-31 | 16.56 | 16.79 | 16.4 | 16.52 | -1.14% | 28,027 | 46,350,487 |
| 2024-10-30 | 16.7 | 17.08 | 16.52 | 16.71 | -0.71% | 33,219 | 55,736,639 |
| 2024-10-29 | 16.99 | 17.1 | 16.67 | 16.83 | -1.41% | 35,892 | 60,588,641 |
| 2024-10-28 | 17.08 | 17.31 | 16.92 | 17.07 | 0% | 40,120 | 68,519,344 |
| 2024-10-25 | 17.2 | 17.45 | 16.81 | 17.07 | -2.68% | 66,284 | 112,752,582 |
| 2024-10-24 | 17.65 | 17.8 | 17.42 | 17.54 | -1.35% | 24,890 | 43,683,522 |
| 2024-10-23 | 17.72 | 18.13 | 17.52 | 17.78 | +0.34% | 41,035 | 73,390,562 |
| 2024-10-22 | 17.23 | 17.72 | 17.21 | 17.72 | +2.84% | 44,261 | 77,755,214 |
| 2024-10-21 | 17.32 | 17.66 | 17.12 | 17.23 | +0.41% | 43,295 | 74,999,965 |
| 2024-10-18 | 16.88 | 17.35 | 16.87 | 17.16 | +1.72% | 41,361 | 70,978,918 |
| 2024-10-17 | 16.98 | 17.2 | 16.82 | 16.87 | -0.76% | 30,108 | 51,177,075 |
| 2024-10-16 | 16.65 | 17.19 | 16.59 | 17 | +1.19% | 41,810 | 70,965,185 |
| 2024-10-15 | 16.86 | 17.39 | 16.7 | 16.8 | -0.47% | 55,624 | 94,797,308 |
| 2024-10-14 | 16.5 | 16.98 | 16.38 | 16.88 | +2.37% | 61,056 | 101,991,176 |
| 2024-10-11 | 17.33 | 17.43 | 16.14 | 16.49 | -4.24% | 125,563 | 209,017,858 |
| 2024-10-10 | 16.42 | 17.22 | 16.12 | 17.22 | +10.03% | 77,874 | 132,875,473 |
| 2024-10-09 | 16.49 | 16.49 | 15.55 | 15.65 | -7.4% | 55,829 | 89,086,874 |
| 2024-10-08 | 18.17 | 18.25 | 16.12 | 16.9 | +1.81% | 101,180 | 171,685,855 |
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：