股票概览
15.9
-0.81%
-0.13
15.92
开盘价
16.12
最高价
15.72
最低价
23,272
成交量
数据更新至: 2025-03-25
技术指标
16.12
MA5 (5日均线)
15.97
MA10 (10日均线)
15.83
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 | 15.92 | 16.12 | 15.72 | 15.9 | -0.81% | 23,272 | 36,897,987 |
| 2025-03-24 | 16.6 | 16.88 | 15.85 | 16.03 | -3.72% | 73,343 | 119,858,817 |
| 2025-03-21 | 16.16 | 16.85 | 16.06 | 16.65 | +3.29% | 71,098 | 117,287,230 |
| 2025-03-20 | 15.93 | 16.38 | 15.91 | 16.12 | +1.38% | 42,290 | 68,215,170 |
| 2025-03-19 | 16.06 | 16.06 | 15.85 | 15.9 | -0.75% | 16,131 | 25,670,865 |
| 2025-03-18 | 15.98 | 16.03 | 15.9 | 16.02 | +0.5% | 16,947 | 27,048,862 |
| 2025-03-17 | 15.97 | 15.99 | 15.88 | 15.94 | +0.13% | 17,614 | 28,067,138 |
| 2025-03-14 | 15.6 | 15.93 | 15.6 | 15.92 | +2.05% | 29,778 | 47,044,785 |
| 2025-03-13 | 15.65 | 15.69 | 15.52 | 15.6 | -0.32% | 10,705 | 16,683,643 |
| 2025-03-12 | 15.67 | 15.72 | 15.61 | 15.65 | -0.38% | 10,686 | 16,725,150 |
| 2025-03-11 | 15.52 | 15.71 | 15.49 | 15.71 | +0.26% | 14,639 | 22,809,886 |
| 2025-03-10 | 15.63 | 15.79 | 15.61 | 15.67 | +0.77% | 17,543 | 27,510,422 |
| 2025-03-07 | 15.64 | 15.73 | 15.54 | 15.55 | -1.02% | 14,630 | 22,852,805 |
| 2025-03-06 | 15.67 | 15.74 | 15.58 | 15.71 | +0.19% | 15,537 | 24,361,085 |
| 2025-03-05 | 15.87 | 15.98 | 15.48 | 15.68 | -0.25% | 22,241 | 34,887,092 |
| 2025-03-04 | 15.6 | 15.74 | 15.56 | 15.72 | +0.64% | 11,561 | 18,118,439 |
| 2025-03-03 | 15.55 | 15.7 | 15.54 | 15.62 | +0.45% | 10,686 | 16,703,935 |
| 2025-02-28 | 15.82 | 15.89 | 15.47 | 15.55 | -2.2% | 16,394 | 25,644,269 |
| 2025-02-27 | 15.8 | 15.9 | 15.65 | 15.9 | +0.82% | 16,756 | 26,485,227 |
| 2025-02-26 | 15.63 | 15.81 | 15.63 | 15.77 | +0.96% | 12,899 | 20,293,342 |
| 2025-02-25 | 15.78 | 15.78 | 15.6 | 15.62 | -1.45% | 16,578 | 25,968,849 |
| 2025-02-24 | 15.95 | 16.09 | 15.79 | 15.85 | +0.25% | 24,158 | 38,546,374 |
| 2025-02-21 | 15.89 | 15.92 | 15.52 | 15.81 | -0.5% | 15,441 | 24,378,300 |
| 2025-02-20 | 15.8 | 15.92 | 15.74 | 15.89 | +0.44% | 12,765 | 20,228,060 |
| 2025-02-19 | 15.8 | 15.85 | 15.71 | 15.82 | +0.38% | 11,669 | 18,423,625 |
| 2025-02-18 | 16.11 | 16.13 | 15.72 | 15.76 | -2.11% | 14,469 | 23,022,771 |
| 2025-02-17 | 16.06 | 16.16 | 15.94 | 16.1 | +0.25% | 13,781 | 22,136,990 |
| 2025-02-14 | 16.05 | 16.16 | 16 | 16.06 | -0.19% | 11,783 | 18,945,756 |
| 2025-02-13 | 16.24 | 16.25 | 16.09 | 16.09 | -0.92% | 10,602 | 17,131,568 |
| 2025-02-12 | 16.3 | 16.32 | 16.08 | 16.24 | -0.43% | 13,929 | 22,556,703 |
| 2025-02-11 | 16.21 | 16.36 | 16.12 | 16.31 | +0.55% | 16,761 | 27,216,987 |
| 2025-02-10 | 16.17 | 16.23 | 16.1 | 16.22 | +0.25% | 13,442 | 21,756,415 |
| 2025-02-07 | 15.99 | 16.2 | 15.97 | 16.18 | +1% | 16,658 | 26,861,413 |
| 2025-02-06 | 15.89 | 16.02 | 15.7 | 16.02 | +1.01% | 11,036 | 17,535,059 |
| 2025-02-05 | 16.21 | 16.25 | 15.66 | 15.86 | -1.86% | 13,743 | 21,963,422 |
| 2025-01-27 | 16.01 | 16.27 | 16.01 | 16.16 | +0.94% | 10,915 | 17,623,117 |
| 2025-01-24 | 16.01 | 16.2 | 15.87 | 16.01 | 0% | 8,844 | 14,139,886 |
| 2025-01-23 | 16.13 | 16.3 | 16.01 | 16.01 | -0.25% | 10,607 | 17,121,111 |
| 2025-01-22 | 16.15 | 16.43 | 15.9 | 16.05 | -0.56% | 12,355 | 19,972,617 |
| 2025-01-21 | 16.26 | 16.26 | 15.97 | 16.14 | -0.12% | 7,103 | 11,425,928 |
| 2025-01-20 | 16.02 | 16.2 | 16.01 | 16.16 | +1% | 11,273 | 18,179,326 |
| 2025-01-17 | 15.9 | 16.15 | 15.9 | 16 | -0.25% | 9,578 | 15,362,144 |
| 2025-01-16 | 16 | 16.2 | 15.86 | 16.04 | +0.5% | 10,970 | 17,600,202 |
| 2025-01-15 | 16.21 | 16.29 | 15.96 | 15.96 | -2.09% | 14,593 | 23,458,963 |
| 2025-01-14 | 15.8 | 16.31 | 15.8 | 16.3 | +2.13% | 20,987 | 33,932,901 |
| 2025-01-13 | 15.5 | 16.16 | 15.44 | 15.96 | +1.2% | 17,691 | 28,152,770 |
| 2025-01-10 | 15.43 | 16.86 | 15.43 | 15.77 | +2.2% | 26,410 | 42,404,791 |
| 2025-01-09 | 15.34 | 15.5 | 15.34 | 15.43 | +0.19% | 8,254 | 12,725,724 |
| 2025-01-08 | 15.55 | 15.63 | 15.18 | 15.4 | -1.16% | 10,349 | 15,952,789 |
| 2025-01-07 | 15.44 | 15.6 | 15.22 | 15.58 | +0.65% | 9,699 | 14,986,148 |
| 2025-01-06 | 15.41 | 15.6 | 15.05 | 15.48 | +0.45% | 10,366 | 15,986,766 |
| 2025-01-03 | 16.07 | 16.26 | 15.4 | 15.41 | -4.11% | 17,906 | 28,119,716 |
| 2025-01-02 | 16.41 | 16.63 | 16 | 16.07 | -1.83% | 18,246 | 29,893,269 |
| 2024-12-31 | 16.11 | 16.63 | 16.11 | 16.37 | +1.17% | 19,985 | 32,679,007 |
| 2024-12-30 | 16.38 | 16.47 | 16.15 | 16.18 | -1.76% | 11,960 | 19,421,563 |
| 2024-12-27 | 16.23 | 16.67 | 16.23 | 16.47 | +1.35% | 13,518 | 22,251,258 |
| 2024-12-26 | 16.16 | 16.36 | 16.16 | 16.25 | +0.56% | 12,821 | 20,898,712 |
| 2024-12-25 | 16.51 | 16.51 | 15.92 | 16.16 | -2.12% | 20,611 | 33,334,961 |
| 2024-12-24 | 16.53 | 16.65 | 16.25 | 16.51 | +0.3% | 16,964 | 27,899,239 |
| 2024-12-23 | 17.2 | 17.25 | 16.4 | 16.46 | -4.02% | 30,524 | 50,938,815 |
| 2024-12-20 | 17.07 | 17.44 | 17.03 | 17.15 | +0.47% | 22,979 | 39,648,948 |
| 2024-12-19 | 17.11 | 17.21 | 16.75 | 17.07 | -1.5% | 35,625 | 60,448,356 |
| 2024-12-18 | 17.55 | 17.66 | 16.91 | 17.33 | -1.31% | 31,167 | 54,018,890 |
| 2024-12-17 | 18.18 | 18.26 | 17.47 | 17.56 | -3.94% | 54,269 | 96,410,372 |
| 2024-12-16 | 17.52 | 18.54 | 17.52 | 18.28 | +4.28% | 114,246 | 207,978,097 |
| 2024-12-13 | 17.9 | 17.99 | 17.52 | 17.53 | -3.42% | 50,840 | 90,236,338 |
| 2024-12-12 | 17.52 | 18.15 | 17.38 | 18.15 | +3.95% | 78,277 | 139,923,908 |
| 2024-12-11 | 17.24 | 17.46 | 17.13 | 17.46 | +1.99% | 31,916 | 55,378,309 |
| 2024-12-10 | 17.35 | 17.56 | 17.12 | 17.12 | +0.71% | 33,911 | 58,803,901 |
| 2024-12-09 | 17 | 17.18 | 16.85 | 17 | 0% | 21,490 | 36,510,422 |
| 2024-12-06 | 16.91 | 17.1 | 16.74 | 17 | +0.06% | 21,813 | 36,956,466 |
| 2024-12-05 | 16.89 | 17.11 | 16.8 | 16.99 | -0.06% | 14,621 | 24,792,790 |
| 2024-12-04 | 17.25 | 17.41 | 16.82 | 17 | -1.79% | 23,858 | 40,813,535 |
| 2024-12-03 | 17.44 | 17.5 | 17.23 | 17.31 | -0.86% | 15,750 | 27,355,341 |
| 2024-12-02 | 17.45 | 17.53 | 17.22 | 17.46 | +0.87% | 23,846 | 41,460,185 |
| 2024-11-29 | 16.85 | 17.34 | 16.85 | 17.31 | +2.73% | 28,262 | 48,625,297 |
| 2024-11-28 | 16.7 | 16.91 | 16.63 | 16.85 | +0.66% | 16,036 | 26,970,829 |
| 2024-11-27 | 16.8 | 16.83 | 16.12 | 16.74 | +0.48% | 17,013 | 28,019,624 |
| 2024-11-26 | 16.9 | 17.04 | 16.59 | 16.66 | -1.48% | 12,928 | 21,748,823 |
| 2024-11-25 | 16.5 | 16.91 | 16.41 | 16.91 | +3.11% | 18,501 | 30,908,712 |
| 2024-11-22 | 17.33 | 17.33 | 16.3 | 16.4 | -4.93% | 24,722 | 41,680,245 |
| 2024-11-21 | 17.35 | 17.42 | 17.07 | 17.25 | -0.23% | 18,279 | 31,522,524 |
| 2024-11-20 | 16.92 | 17.45 | 16.82 | 17.29 | +2.01% | 22,744 | 39,032,600 |
| 2024-11-19 | 16.65 | 16.95 | 16.6 | 16.95 | +1.68% | 17,064 | 28,653,031 |
| 2024-11-18 | 17.1 | 17.28 | 16.53 | 16.67 | -2.57% | 27,536 | 46,435,759 |
| 2024-11-15 | 17.53 | 17.89 | 17.09 | 17.11 | -3.44% | 38,351 | 67,192,520 |
| 2024-11-14 | 18.11 | 18.55 | 17.46 | 17.72 | -1.61% | 52,392 | 95,071,153 |
| 2024-11-13 | 17.86 | 18.06 | 17.45 | 18.01 | +0.11% | 31,856 | 56,734,503 |
| 2024-11-12 | 17.89 | 18.48 | 17.8 | 17.99 | +1.07% | 63,963 | 115,702,002 |
| 2024-11-11 | 17.51 | 17.81 | 17.35 | 17.8 | +0.85% | 29,712 | 52,482,232 |
| 2024-11-08 | 18.06 | 18.08 | 17.53 | 17.65 | -2.38% | 53,847 | 95,722,120 |
| 2024-11-07 | 17.3 | 18.18 | 17.28 | 18.08 | +3.37% | 72,777 | 130,404,999 |
| 2024-11-06 | 17.73 | 17.75 | 17.4 | 17.49 | -0.79% | 35,585 | 62,390,231 |
| 2024-11-05 | 17.63 | 17.78 | 17.37 | 17.63 | +0.06% | 44,888 | 78,895,847 |
| 2024-11-04 | 17.05 | 17.67 | 16.96 | 17.62 | +3.4% | 41,637 | 72,508,237 |
| 2024-11-01 | 16.9 | 17.32 | 16.83 | 17.04 | -0.23% | 29,998 | 51,243,699 |
| 2024-10-31 | 16.99 | 17.18 | 16.75 | 17.08 | -0.18% | 31,718 | 53,962,659 |
| 2024-10-30 | 17.18 | 17.39 | 16.9 | 17.11 | -0.75% | 32,387 | 55,515,612 |
| 2024-10-29 | 17.99 | 17.99 | 17.2 | 17.24 | -4.59% | 51,025 | 89,372,114 |
| 2024-10-28 | 17.55 | 18.14 | 17.41 | 18.07 | +1.52% | 70,111 | 124,808,909 |
| 2024-10-25 | 17.16 | 17.93 | 17.14 | 17.8 | +2.24% | 68,639 | 120,713,713 |
| 2024-10-24 | 17.28 | 17.68 | 17.25 | 17.41 | -1.42% | 48,764 | 84,971,388 |
| 2024-10-23 | 17.27 | 17.84 | 17 | 17.66 | -0.06% | 101,415 | 176,191,654 |
| 2024-10-22 | 15.99 | 17.67 | 15.99 | 17.67 | +10.02% | 74,109 | 127,586,333 |
| 2024-10-21 | 15.97 | 16.26 | 15.9 | 16.06 | +0.75% | 24,892 | 40,016,799 |
| 2024-10-18 | 15.56 | 16.07 | 15.5 | 15.94 | +2.31% | 22,854 | 36,157,201 |
| 2024-10-17 | 15.87 | 15.95 | 15.56 | 15.58 | -1.14% | 15,592 | 24,549,104 |
| 2024-10-16 | 15.67 | 15.94 | 15.57 | 15.76 | -0.19% | 12,321 | 19,406,757 |
| 2024-10-15 | 16.05 | 16.21 | 15.75 | 15.79 | -2.35% | 18,323 | 29,244,485 |
| 2024-10-14 | 16 | 16.18 | 15.8 | 16.17 | +1% | 16,089 | 25,814,074 |
| 2024-10-11 | 16.61 | 16.67 | 15.89 | 16.01 | -4.13% | 26,161 | 42,407,503 |
| 2024-10-10 | 16.61 | 17.07 | 16.49 | 16.7 | +0.6% | 24,737 | 41,431,255 |
| 2024-10-09 | 17.5 | 17.5 | 16.47 | 16.6 | -6.9% | 45,517 | 77,158,128 |
| 2024-10-08 | 18.73 | 18.8 | 17.2 | 17.83 | +4.03% | 85,172 | 153,016,648 |
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：