股票概览
16.47
+0.06%
+0.01
16.53
开盘价
16.7
最高价
16.26
最低价
18,279
成交量
数据更新至: 2025-03-25
技术指标
16.86
MA5 (5日均线)
16.94
MA10 (10日均线)
16.46
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 | 16.53 | 16.7 | 16.26 | 16.47 | +0.06% | 18,279 | 30,040,809 |
| 2025-03-24 | 17 | 17.1 | 16.1 | 16.46 | -2.83% | 40,388 | 66,531,382 |
| 2025-03-21 | 17.08 | 17.34 | 16.68 | 16.94 | -1.34% | 30,989 | 52,453,642 |
| 2025-03-20 | 17.25 | 17.77 | 17.1 | 17.17 | -0.64% | 30,865 | 53,358,397 |
| 2025-03-19 | 17.35 | 17.67 | 17.17 | 17.28 | -1.2% | 31,657 | 55,044,432 |
| 2025-03-18 | 17.42 | 18.03 | 17.33 | 17.49 | +1.39% | 49,037 | 86,553,590 |
| 2025-03-17 | 16.86 | 17.39 | 16.45 | 17.25 | +3.6% | 49,960 | 85,140,171 |
| 2025-03-14 | 16.25 | 16.7 | 16.22 | 16.65 | +2.08% | 35,095 | 57,774,212 |
| 2025-03-13 | 17.43 | 17.43 | 16.12 | 16.31 | -6.21% | 61,252 | 101,724,700 |
| 2025-03-12 | 16.54 | 17.98 | 16.46 | 17.39 | +5.08% | 84,457 | 146,153,543 |
| 2025-03-11 | 16.36 | 16.65 | 16.14 | 16.55 | +0.18% | 29,370 | 47,962,423 |
| 2025-03-10 | 16.22 | 16.7 | 16.11 | 16.52 | +1.79% | 39,243 | 64,799,121 |
| 2025-03-07 | 16.59 | 16.79 | 16.12 | 16.23 | -0.98% | 29,893 | 48,806,090 |
| 2025-03-06 | 16.42 | 16.64 | 16.35 | 16.39 | +0.06% | 29,289 | 48,316,199 |
| 2025-03-05 | 16.15 | 16.88 | 16.15 | 16.38 | +1.42% | 45,112 | 74,182,192 |
| 2025-03-04 | 15.11 | 16.35 | 15.11 | 16.15 | +5.42% | 49,762 | 79,560,667 |
| 2025-03-03 | 15.03 | 15.56 | 14.96 | 15.32 | +2.07% | 26,681 | 40,986,232 |
| 2025-02-28 | 15.61 | 15.77 | 14.96 | 15.01 | -3.84% | 23,978 | 36,494,215 |
| 2025-02-27 | 15.52 | 15.73 | 15.12 | 15.61 | +0.32% | 34,711 | 53,697,986 |
| 2025-02-26 | 15.5 | 15.8 | 15.43 | 15.56 | -0.32% | 22,658 | 35,254,038 |
| 2025-02-25 | 15.72 | 15.79 | 15.5 | 15.61 | -0.57% | 21,085 | 32,964,142 |
| 2025-02-24 | 15.13 | 16.08 | 15.13 | 15.7 | +2.82% | 50,954 | 80,120,759 |
| 2025-02-21 | 15.5 | 15.52 | 15.19 | 15.27 | -0.97% | 22,858 | 34,964,936 |
| 2025-02-20 | 15.26 | 15.49 | 15.26 | 15.42 | +0.19% | 17,123 | 26,367,390 |
| 2025-02-19 | 14.89 | 15.47 | 14.89 | 15.39 | +2.74% | 22,016 | 33,692,241 |
| 2025-02-18 | 15.12 | 15.35 | 14.94 | 14.98 | -0.99% | 31,625 | 47,883,452 |
| 2025-02-17 | 15.15 | 15.2 | 14.76 | 15.13 | +1.27% | 28,483 | 42,672,439 |
| 2025-02-14 | 14.48 | 14.95 | 14.46 | 14.94 | +2.68% | 28,204 | 41,671,008 |
| 2025-02-13 | 14.72 | 14.87 | 14.46 | 14.55 | -0.68% | 21,309 | 31,135,833 |
| 2025-02-12 | 14.48 | 14.69 | 14.4 | 14.65 | +1.03% | 19,579 | 28,552,305 |
| 2025-02-11 | 14.59 | 14.96 | 14.46 | 14.5 | 0% | 25,473 | 37,294,556 |
| 2025-02-10 | 14.61 | 14.61 | 14.36 | 14.5 | -0.28% | 17,865 | 25,835,434 |
| 2025-02-07 | 14.64 | 14.7 | 14.33 | 14.54 | +0.14% | 24,028 | 34,938,583 |
| 2025-02-06 | 14.26 | 14.54 | 14.17 | 14.52 | +1.89% | 18,731 | 27,056,393 |
| 2025-02-05 | 13.87 | 14.43 | 13.87 | 14.25 | +2.96% | 19,305 | 27,451,813 |
| 2025-01-27 | 13.91 | 14.12 | 13.82 | 13.84 | -0.5% | 12,797 | 17,851,068 |
| 2025-01-24 | 13.49 | 13.95 | 13.26 | 13.91 | +4.04% | 19,446 | 26,638,502 |
| 2025-01-23 | 13.4 | 13.77 | 13.35 | 13.37 | +0.07% | 20,663 | 28,098,744 |
| 2025-01-22 | 13.85 | 13.85 | 13.3 | 13.36 | -2.12% | 10,651 | 14,303,630 |
| 2025-01-21 | 13.9 | 13.9 | 13.51 | 13.65 | -0.94% | 13,549 | 18,500,657 |
| 2025-01-20 | 13.78 | 14.26 | 13.68 | 13.78 | -0.07% | 15,284 | 21,132,646 |
| 2025-01-17 | 13.84 | 14.09 | 13.7 | 13.79 | -1.15% | 18,294 | 25,265,487 |
| 2025-01-16 | 13.93 | 14.3 | 13.84 | 13.95 | +0.14% | 19,346 | 27,225,144 |
| 2025-01-15 | 13.8 | 14.08 | 13.63 | 13.93 | +2.2% | 17,209 | 23,929,330 |
| 2025-01-14 | 12.94 | 13.65 | 12.94 | 13.63 | +5.33% | 21,074 | 28,230,612 |
| 2025-01-13 | 13.06 | 13.07 | 12.6 | 12.94 | -1.52% | 19,296 | 24,839,424 |
| 2025-01-10 | 13.33 | 13.65 | 13.14 | 13.14 | -1.43% | 23,029 | 30,969,036 |
| 2025-01-09 | 13.17 | 13.43 | 12.92 | 13.33 | +1.68% | 23,919 | 31,679,230 |
| 2025-01-08 | 12.78 | 13.15 | 12.61 | 13.11 | +2.82% | 22,205 | 28,711,612 |
| 2025-01-07 | 12.65 | 12.88 | 12.5 | 12.75 | +0.87% | 16,883 | 21,433,522 |
| 2025-01-06 | 12.64 | 12.83 | 12.28 | 12.64 | -1.02% | 20,997 | 26,430,722 |
| 2025-01-03 | 13.26 | 13.37 | 12.75 | 12.77 | -3.55% | 33,174 | 43,261,790 |
| 2025-01-02 | 14.01 | 14.15 | 13.05 | 13.24 | -5.43% | 44,190 | 59,093,842 |
| 2024-12-31 | 14.55 | 14.55 | 14 | 14 | -3.45% | 25,133 | 35,733,001 |
| 2024-12-30 | 14.58 | 14.69 | 14.41 | 14.5 | -0.55% | 19,201 | 27,889,206 |
| 2024-12-27 | 15.05 | 15.11 | 14.52 | 14.58 | -2.41% | 34,407 | 50,954,793 |
| 2024-12-26 | 14.53 | 15.3 | 14.53 | 14.94 | -0.4% | 22,985 | 34,483,006 |
| 2024-12-25 | 15.1 | 15.3 | 14.8 | 15 | -1.19% | 19,193 | 28,799,437 |
| 2024-12-24 | 15.27 | 15.5 | 14.91 | 15.18 | 0% | 31,552 | 47,740,472 |
| 2024-12-23 | 15.3 | 15.5 | 14.65 | 15.18 | -0.72% | 49,186 | 74,173,980 |
| 2024-12-20 | 14.46 | 15.4 | 14.37 | 15.29 | +5.38% | 58,434 | 87,731,303 |
| 2024-12-19 | 15.45 | 15.6 | 14.4 | 14.51 | -8.16% | 78,323 | 116,116,202 |
| 2024-12-18 | 15.6 | 15.85 | 15.3 | 15.8 | +0.83% | 37,182 | 58,042,195 |
| 2024-12-17 | 15.9 | 16.17 | 15.46 | 15.67 | -1.32% | 56,227 | 89,340,979 |
| 2024-12-16 | 15.6 | 16.02 | 15.32 | 15.88 | +1.79% | 52,144 | 81,769,984 |
| 2024-12-13 | 15.6 | 15.93 | 15.58 | 15.6 | -0.7% | 38,282 | 60,175,252 |
| 2024-12-12 | 15.55 | 16.18 | 15.38 | 15.71 | +1.88% | 73,635 | 115,950,341 |
| 2024-12-11 | 14.96 | 15.45 | 14.71 | 15.42 | +3.01% | 56,306 | 84,993,845 |
| 2024-12-10 | 15.4 | 15.5 | 14.92 | 14.97 | -0.66% | 62,495 | 95,012,575 |
| 2024-12-09 | 15.05 | 15.49 | 14.86 | 15.07 | -0.46% | 58,438 | 88,977,663 |
| 2024-12-06 | 14.97 | 15.3 | 14.89 | 15.14 | +1.61% | 82,964 | 125,372,812 |
| 2024-12-05 | 14.82 | 14.94 | 14.52 | 14.9 | 0% | 74,180 | 109,576,134 |
| 2024-12-04 | 15.25 | 15.57 | 14.66 | 14.9 | -3.81% | 148,966 | 223,465,780 |
| 2024-12-03 | 14.09 | 15.49 | 13.97 | 15.49 | +10.01% | 143,955 | 220,928,576 |
| 2024-12-02 | 14.13 | 14.22 | 13.75 | 14.08 | +0.07% | 39,225 | 54,813,535 |
| 2024-11-29 | 13.94 | 14.1 | 13.84 | 14.07 | +0.79% | 25,489 | 35,712,190 |
| 2024-11-28 | 13.84 | 14.25 | 13.73 | 13.96 | +0.87% | 24,388 | 34,262,644 |
| 2024-11-27 | 13.77 | 13.85 | 13.36 | 13.84 | +0.51% | 20,382 | 27,771,137 |
| 2024-11-26 | 14.03 | 14.06 | 13.71 | 13.77 | -1.92% | 14,505 | 20,078,822 |
| 2024-11-25 | 13.91 | 14.16 | 13.69 | 14.04 | +1.67% | 20,448 | 28,529,738 |
| 2024-11-22 | 14.05 | 14.15 | 13.75 | 13.81 | -2.13% | 27,213 | 38,046,260 |
| 2024-11-21 | 14.2 | 14.2 | 13.91 | 14.11 | +0.14% | 19,667 | 27,605,377 |
| 2024-11-20 | 13.44 | 14.38 | 13.15 | 14.09 | +4.84% | 50,183 | 70,249,867 |
| 2024-11-19 | 12.93 | 13.45 | 12.88 | 13.44 | +3.94% | 22,734 | 29,904,176 |
| 2024-11-18 | 13.29 | 13.34 | 12.82 | 12.93 | -2.12% | 28,077 | 36,655,312 |
| 2024-11-15 | 13.51 | 13.64 | 13.19 | 13.21 | -2% | 16,831 | 22,603,325 |
| 2024-11-14 | 13.86 | 13.89 | 13.45 | 13.48 | -3.02% | 18,463 | 25,197,779 |
| 2024-11-13 | 13.94 | 13.97 | 13.45 | 13.9 | -0.22% | 31,965 | 43,996,849 |
| 2024-11-12 | 14.25 | 14.47 | 13.86 | 13.93 | -1.83% | 34,902 | 49,529,251 |
| 2024-11-11 | 13.98 | 14.19 | 13.92 | 14.19 | +1.57% | 25,442 | 35,792,645 |
| 2024-11-08 | 14.03 | 14.12 | 13.79 | 13.97 | +0.07% | 50,099 | 69,951,221 |
| 2024-11-07 | 13.52 | 13.96 | 13.51 | 13.96 | +2.8% | 38,284 | 53,008,899 |
| 2024-11-06 | 13.8 | 13.86 | 13.55 | 13.58 | -1.02% | 30,345 | 41,520,011 |
| 2024-11-05 | 13.41 | 14.01 | 13.31 | 13.72 | +2.16% | 53,632 | 73,223,046 |
| 2024-11-04 | 13.5 | 13.71 | 13.33 | 13.43 | +0.22% | 28,953 | 39,077,957 |
| 2024-11-01 | 13.72 | 13.99 | 13.24 | 13.4 | -1.98% | 41,161 | 55,906,767 |
| 2024-10-31 | 13.76 | 13.99 | 13.6 | 13.67 | -0.65% | 40,684 | 56,021,108 |
| 2024-10-30 | 13.75 | 14 | 13.51 | 13.76 | -2.06% | 34,072 | 46,895,593 |
| 2024-10-29 | 14.34 | 14.65 | 13.95 | 14.05 | -0.92% | 54,779 | 78,008,383 |
| 2024-10-28 | 13.95 | 14.21 | 13.55 | 14.18 | +2.9% | 47,624 | 66,336,071 |
| 2024-10-25 | 13.37 | 13.79 | 13.22 | 13.78 | +3.77% | 40,317 | 54,913,510 |
| 2024-10-24 | 13.1 | 13.33 | 13.04 | 13.28 | +0.68% | 19,307 | 25,508,001 |
| 2024-10-23 | 13.29 | 13.47 | 12.64 | 13.19 | +2.33% | 44,254 | 58,457,334 |
| 2024-10-22 | 12.89 | 13.01 | 12.74 | 12.89 | +1.1% | 26,623 | 34,255,668 |
| 2024-10-21 | 12.37 | 12.85 | 12.32 | 12.75 | +3.49% | 47,413 | 59,805,767 |
| 2024-10-18 | 12.32 | 12.69 | 12.18 | 12.32 | +0.08% | 46,674 | 57,751,644 |
| 2024-10-17 | 12.59 | 12.68 | 12.29 | 12.31 | -1.52% | 20,177 | 25,124,132 |
| 2024-10-16 | 12.5 | 12.77 | 12.35 | 12.5 | -1.34% | 21,671 | 27,210,472 |
| 2024-10-15 | 12.87 | 13.31 | 12.61 | 12.67 | -1.78% | 26,528 | 34,234,284 |
| 2024-10-14 | 12.6 | 12.96 | 12.38 | 12.9 | +2.95% | 27,444 | 34,794,039 |
| 2024-10-11 | 12.8 | 13.15 | 12.41 | 12.53 | -2.79% | 31,166 | 39,626,809 |
| 2024-10-10 | 12.68 | 13.12 | 12.4 | 12.89 | +1.66% | 48,689 | 62,119,695 |
| 2024-10-09 | 13.41 | 13.51 | 12.68 | 12.68 | -10.01% | 68,605 | 89,632,278 |
| 2024-10-08 | 14.43 | 14.43 | 13.4 | 14.09 | +7.39% | 100,779 | 140,528,514 |
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：