股票概览
16.05
-0.06%
-0.01
16.06
开盘价
16.22
最高价
15.77
最低价
64,927
成交量
数据更新至: 2025-03-25
技术指标
16.59
MA5 (5日均线)
16.71
MA10 (10日均线)
16.86
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 | 16.06 | 16.22 | 15.77 | 16.05 | -0.06% | 64,927 | 103,972,163 |
| 2025-03-24 | 16.48 | 16.53 | 15.51 | 16.06 | -2.55% | 143,051 | 228,449,666 |
| 2025-03-21 | 17.16 | 17.16 | 16.38 | 16.48 | -4.07% | 166,227 | 277,237,821 |
| 2025-03-20 | 17.3 | 17.41 | 16.97 | 17.18 | +0.06% | 170,987 | 294,028,853 |
| 2025-03-19 | 17.12 | 17.84 | 17.03 | 17.17 | +0.88% | 279,318 | 484,100,181 |
| 2025-03-18 | 17.02 | 17.12 | 16.83 | 17.02 | +0.29% | 110,047 | 186,960,642 |
| 2025-03-17 | 16.85 | 17.14 | 16.64 | 16.97 | +1.37% | 126,252 | 213,706,410 |
| 2025-03-14 | 16.47 | 16.8 | 16.18 | 16.74 | +2.14% | 141,231 | 234,266,001 |
| 2025-03-13 | 16.93 | 16.95 | 16.15 | 16.39 | -3.53% | 175,190 | 288,357,107 |
| 2025-03-12 | 17.25 | 17.29 | 16.96 | 16.99 | -0.59% | 157,677 | 269,698,833 |
| 2025-03-11 | 16.75 | 17.35 | 16.69 | 17.09 | +0.53% | 167,599 | 285,367,993 |
| 2025-03-10 | 16.8 | 17.08 | 16.69 | 17 | +1.25% | 159,340 | 269,634,112 |
| 2025-03-07 | 16.76 | 17.08 | 16.6 | 16.79 | -0.65% | 167,628 | 282,057,924 |
| 2025-03-06 | 16.88 | 17.18 | 16.82 | 16.9 | +0.54% | 194,762 | 330,518,489 |
| 2025-03-05 | 16.75 | 16.95 | 16.52 | 16.81 | +0.06% | 135,354 | 226,264,664 |
| 2025-03-04 | 16.33 | 16.84 | 16.32 | 16.8 | +1.88% | 162,571 | 270,883,950 |
| 2025-03-03 | 16.78 | 16.97 | 16.25 | 16.49 | -1.49% | 213,854 | 355,371,444 |
| 2025-02-28 | 18 | 18.09 | 16.64 | 16.74 | -6.53% | 285,456 | 492,495,646 |
| 2025-02-27 | 17.6 | 18.15 | 17.31 | 17.91 | +1.19% | 345,349 | 613,212,785 |
| 2025-02-26 | 16.72 | 18 | 16.72 | 17.7 | +5.86% | 377,333 | 659,627,779 |
| 2025-02-25 | 16.58 | 16.98 | 16.5 | 16.72 | -1.36% | 133,698 | 224,380,799 |
| 2025-02-24 | 16.76 | 17.34 | 16.72 | 16.95 | +1.13% | 245,573 | 417,218,479 |
| 2025-02-21 | 16.72 | 16.86 | 16.65 | 16.76 | -0.24% | 200,495 | 335,651,977 |
| 2025-02-20 | 16.55 | 17.01 | 16.48 | 16.8 | +2.88% | 328,860 | 550,164,936 |
| 2025-02-19 | 15.6 | 16.35 | 15.6 | 16.33 | +4.21% | 222,180 | 358,921,138 |
| 2025-02-18 | 16.1 | 16.18 | 15.6 | 15.67 | -3.09% | 142,612 | 226,497,990 |
| 2025-02-17 | 16.31 | 16.46 | 15.97 | 16.17 | 0% | 181,450 | 293,458,905 |
| 2025-02-14 | 15.53 | 16.42 | 15.44 | 16.17 | +3.85% | 244,027 | 392,400,772 |
| 2025-02-13 | 16.1 | 16.15 | 15.56 | 15.57 | -3.29% | 137,358 | 216,484,042 |
| 2025-02-12 | 15.7 | 16.12 | 15.67 | 16.1 | +1.77% | 149,419 | 238,550,911 |
| 2025-02-11 | 15.76 | 16.13 | 15.6 | 15.82 | +0.51% | 133,249 | 211,087,084 |
| 2025-02-10 | 15.65 | 15.75 | 15.55 | 15.74 | +0.51% | 103,984 | 162,966,743 |
| 2025-02-07 | 15.68 | 16 | 15.45 | 15.66 | -0.25% | 158,121 | 248,904,126 |
| 2025-02-06 | 15.01 | 15.7 | 15 | 15.7 | +3.7% | 144,417 | 223,595,245 |
| 2025-02-05 | 14.95 | 15.2 | 14.82 | 15.14 | +2.78% | 75,969 | 114,266,297 |
| 2025-01-27 | 15.21 | 15.28 | 14.7 | 14.73 | -3.16% | 81,596 | 121,858,619 |
| 2025-01-24 | 14.83 | 15.24 | 14.8 | 15.21 | +1.88% | 88,781 | 133,751,192 |
| 2025-01-23 | 15.29 | 15.42 | 14.93 | 14.93 | -1.45% | 110,727 | 168,480,563 |
| 2025-01-22 | 15.05 | 15.4 | 14.97 | 15.15 | +0.26% | 113,152 | 171,772,595 |
| 2025-01-21 | 14.71 | 15.18 | 14.65 | 15.11 | +2.93% | 125,241 | 187,364,859 |
| 2025-01-20 | 14.77 | 14.8 | 14.62 | 14.68 | +0.34% | 81,719 | 120,229,527 |
| 2025-01-17 | 14.51 | 14.81 | 14.5 | 14.63 | 0% | 80,985 | 118,707,311 |
| 2025-01-16 | 14.62 | 14.83 | 14.45 | 14.63 | +0.27% | 83,858 | 122,763,740 |
| 2025-01-15 | 14.71 | 14.83 | 14.5 | 14.59 | -1.82% | 85,604 | 125,399,213 |
| 2025-01-14 | 14.13 | 14.87 | 14.03 | 14.86 | +5.92% | 133,232 | 193,865,421 |
| 2025-01-13 | 13.78 | 14.17 | 13.62 | 14.03 | +0.07% | 69,581 | 96,680,022 |
| 2025-01-10 | 14.18 | 14.7 | 14 | 14.02 | -1.75% | 130,702 | 188,284,242 |
| 2025-01-09 | 13.99 | 14.62 | 13.95 | 14.27 | +1.64% | 128,309 | 183,961,882 |
| 2025-01-08 | 14.1 | 14.2 | 13.52 | 14.04 | -1.34% | 117,174 | 162,648,379 |
| 2025-01-07 | 13.96 | 14.25 | 13.87 | 14.23 | +2.01% | 77,720 | 109,139,392 |
| 2025-01-06 | 14.02 | 14.13 | 13.7 | 13.95 | -0.5% | 65,245 | 90,684,137 |
| 2025-01-03 | 14.59 | 14.66 | 13.93 | 14.02 | -3.38% | 96,316 | 137,255,833 |
| 2025-01-02 | 14.97 | 15 | 14.36 | 14.51 | -3.14% | 114,113 | 167,021,066 |
| 2024-12-31 | 15.76 | 15.94 | 14.95 | 14.98 | -5.19% | 156,871 | 238,772,290 |
| 2024-12-30 | 15.89 | 16.13 | 15.51 | 15.8 | -1.19% | 84,656 | 134,275,388 |
| 2024-12-27 | 16.16 | 16.35 | 15.94 | 15.99 | -1.24% | 99,600 | 160,836,044 |
| 2024-12-26 | 15.5 | 16.36 | 15.33 | 16.19 | +4.38% | 157,666 | 253,721,804 |
| 2024-12-25 | 15.8 | 15.86 | 15.35 | 15.51 | -2.51% | 97,626 | 151,892,036 |
| 2024-12-24 | 15.73 | 16.05 | 15.46 | 15.91 | +2.12% | 95,031 | 149,603,361 |
| 2024-12-23 | 16.45 | 16.5 | 15.58 | 15.58 | -5.29% | 137,868 | 219,296,793 |
| 2024-12-20 | 16 | 16.62 | 15.96 | 16.45 | +2.3% | 128,867 | 211,492,029 |
| 2024-12-19 | 15.84 | 16.17 | 15.81 | 16.08 | +0.06% | 85,060 | 136,126,315 |
| 2024-12-18 | 15.51 | 16.3 | 15.26 | 16.07 | +4.08% | 151,570 | 240,756,243 |
| 2024-12-17 | 16.1 | 16.1 | 15.33 | 15.44 | -4.16% | 141,660 | 221,622,211 |
| 2024-12-16 | 16.35 | 16.4 | 15.98 | 16.11 | -1.71% | 106,272 | 172,052,422 |
| 2024-12-13 | 16.8 | 16.86 | 16.37 | 16.39 | -2.96% | 165,040 | 273,845,117 |
| 2024-12-12 | 16.81 | 17 | 16.66 | 16.89 | -1.34% | 177,603 | 298,854,702 |
| 2024-12-11 | 16.6 | 17.27 | 16.44 | 17.12 | +3.13% | 296,264 | 502,582,644 |
| 2024-12-10 | 16.63 | 17 | 16.34 | 16.6 | +2.72% | 293,348 | 489,696,475 |
| 2024-12-09 | 16.1 | 16.38 | 16 | 16.16 | +0.56% | 136,581 | 220,887,645 |
| 2024-12-06 | 16.29 | 16.32 | 15.9 | 16.07 | -1.23% | 135,219 | 217,536,474 |
| 2024-12-05 | 16.05 | 16.43 | 16.03 | 16.27 | +0.62% | 112,205 | 182,707,215 |
| 2024-12-04 | 16.58 | 16.8 | 16.1 | 16.17 | -1.1% | 142,670 | 234,492,684 |
| 2024-12-03 | 16.48 | 16.69 | 16.29 | 16.35 | -0.3% | 153,168 | 252,609,268 |
| 2024-12-02 | 15.93 | 16.5 | 15.88 | 16.4 | +2.89% | 157,280 | 256,589,953 |
| 2024-11-29 | 15.58 | 16.25 | 15.33 | 15.94 | +2.25% | 126,306 | 199,033,416 |
| 2024-11-28 | 15.56 | 15.85 | 15.4 | 15.59 | +0.19% | 91,309 | 142,747,400 |
| 2024-11-27 | 15.38 | 15.56 | 15.01 | 15.56 | +1.24% | 82,135 | 125,405,058 |
| 2024-11-26 | 15.47 | 15.64 | 15.31 | 15.37 | -1.16% | 70,624 | 109,208,428 |
| 2024-11-25 | 15.4 | 15.55 | 15.02 | 15.55 | +1.24% | 95,858 | 146,253,749 |
| 2024-11-22 | 16.09 | 16.28 | 15.33 | 15.36 | -5.19% | 129,719 | 205,484,346 |
| 2024-11-21 | 16.07 | 16.33 | 15.93 | 16.2 | +0.37% | 119,274 | 193,076,294 |
| 2024-11-20 | 15.89 | 16.25 | 15.71 | 16.14 | +1.19% | 118,302 | 189,779,537 |
| 2024-11-19 | 15.56 | 15.96 | 15.41 | 15.95 | +2.77% | 108,054 | 169,225,143 |
| 2024-11-18 | 16.09 | 16.25 | 15.44 | 15.52 | -2.57% | 137,280 | 217,155,654 |
| 2024-11-15 | 16 | 16.37 | 15.75 | 15.93 | -0.56% | 167,172 | 268,361,347 |
| 2024-11-14 | 16.65 | 16.78 | 15.9 | 16.02 | -4.47% | 141,900 | 231,034,081 |
| 2024-11-13 | 16.98 | 16.98 | 16.27 | 16.77 | -1.41% | 155,354 | 258,214,349 |
| 2024-11-12 | 17.44 | 17.44 | 16.7 | 17.01 | -2.35% | 216,367 | 369,616,415 |
| 2024-11-11 | 16.64 | 17.62 | 16.45 | 17.42 | +7.13% | 343,629 | 588,375,706 |
| 2024-11-08 | 16.38 | 16.71 | 16.2 | 16.26 | -0.49% | 226,682 | 372,259,140 |
| 2024-11-07 | 16.12 | 16.44 | 16 | 16.34 | +1.3% | 231,214 | 375,770,955 |
| 2024-11-06 | 16.5 | 16.79 | 15.95 | 16.13 | +1.64% | 305,006 | 496,665,256 |
| 2024-11-05 | 15.43 | 15.88 | 15.33 | 15.87 | +2.78% | 226,132 | 355,117,709 |
| 2024-11-04 | 14.6 | 15.63 | 14.57 | 15.44 | +4.18% | 189,529 | 289,801,774 |
| 2024-11-01 | 15.63 | 15.97 | 14.79 | 14.82 | -5% | 225,598 | 344,015,446 |
| 2024-10-31 | 15.33 | 15.75 | 15.11 | 15.6 | +1.89% | 237,778 | 369,463,442 |
| 2024-10-30 | 15.29 | 15.4 | 15 | 15.31 | +0.33% | 165,566 | 251,545,666 |
| 2024-10-29 | 15.37 | 15.72 | 15.15 | 15.26 | +0.2% | 214,455 | 330,014,268 |
| 2024-10-28 | 15.35 | 15.39 | 15.11 | 15.23 | +0.07% | 168,133 | 255,556,297 |
| 2024-10-25 | 15 | 15.25 | 14.9 | 15.22 | +1.74% | 207,731 | 313,610,291 |
| 2024-10-24 | 14.88 | 15.06 | 14.65 | 14.96 | +0.81% | 142,564 | 212,233,210 |
| 2024-10-23 | 14.81 | 15.18 | 14.74 | 14.84 | -0.4% | 170,182 | 254,252,603 |
| 2024-10-22 | 14.9 | 15.11 | 14.73 | 14.9 | 0% | 179,699 | 268,282,252 |
| 2024-10-21 | 14.7 | 15.14 | 14.52 | 14.9 | +2.97% | 257,793 | 382,417,596 |
| 2024-10-18 | 13.81 | 14.76 | 13.78 | 14.47 | +4.25% | 209,201 | 300,437,896 |
| 2024-10-17 | 14 | 14.27 | 13.85 | 13.88 | -0.36% | 113,297 | 159,270,766 |
| 2024-10-16 | 13.74 | 14.12 | 13.66 | 13.93 | -0.43% | 126,338 | 175,173,965 |
| 2024-10-15 | 14.19 | 14.5 | 13.98 | 13.99 | -2.03% | 135,493 | 192,985,409 |
| 2024-10-14 | 13.94 | 14.29 | 13.7 | 14.28 | +3.03% | 136,379 | 191,472,491 |
| 2024-10-11 | 14.55 | 14.75 | 13.76 | 13.86 | -5.84% | 182,196 | 257,755,562 |
| 2024-10-10 | 15.09 | 15.32 | 14.53 | 14.72 | -1.54% | 203,457 | 302,949,876 |
| 2024-10-09 | 15.49 | 16.05 | 14.8 | 14.95 | -5.56% | 305,539 | 469,944,191 |
| 2024-10-08 | 15.83 | 15.83 | 14.57 | 15.83 | +10.01% | 419,935 | 651,802,605 |
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：