股票概览
16.07
+0.06%
+0.01
16.06
开盘价
16.07
最高价
15.91
最低价
56,386
成交量
数据更新至: 2025-03-25
技术指标
16.25
MA5 (5日均线)
16.29
MA10 (10日均线)
16.14
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 | 16.07 | 15.91 | 16.07 | +0.06% | 56,386 | 90,078,525 |
| 2025-03-24 | 16.15 | 16.47 | 15.87 | 16.06 | -0.62% | 129,444 | 208,728,720 |
| 2025-03-21 | 16.29 | 16.44 | 16.12 | 16.16 | -1.1% | 78,697 | 127,959,898 |
| 2025-03-20 | 16.6 | 16.73 | 16.3 | 16.34 | -1.8% | 103,572 | 170,587,847 |
| 2025-03-19 | 16.88 | 16.9 | 16.46 | 16.64 | -1.36% | 115,851 | 192,238,479 |
| 2025-03-18 | 16.76 | 16.9 | 16.58 | 16.87 | +1.2% | 108,784 | 182,363,145 |
| 2025-03-17 | 16.5 | 16.83 | 16.5 | 16.67 | +1.28% | 143,502 | 239,690,081 |
| 2025-03-14 | 15.82 | 16.65 | 15.79 | 16.46 | +4.05% | 223,407 | 364,591,433 |
| 2025-03-13 | 15.8 | 15.86 | 15.72 | 15.82 | +0.25% | 73,446 | 115,909,330 |
| 2025-03-12 | 16.1 | 16.11 | 15.76 | 15.78 | -1.93% | 132,289 | 209,694,270 |
| 2025-03-11 | 15.8 | 16.1 | 15.75 | 16.09 | +0.94% | 72,389 | 115,401,949 |
| 2025-03-10 | 15.8 | 15.96 | 15.75 | 15.94 | +0.69% | 71,250 | 113,018,123 |
| 2025-03-07 | 15.88 | 15.93 | 15.77 | 15.83 | -0.69% | 77,885 | 123,207,598 |
| 2025-03-06 | 16.06 | 16.18 | 15.7 | 15.94 | -0.93% | 115,221 | 183,089,362 |
| 2025-03-05 | 16.42 | 16.45 | 15.96 | 16.09 | -2.01% | 90,850 | 146,846,887 |
| 2025-03-04 | 15.96 | 16.45 | 15.9 | 16.42 | +2.63% | 113,667 | 184,715,240 |
| 2025-03-03 | 15.81 | 16.09 | 15.78 | 16 | +1.07% | 123,609 | 197,151,960 |
| 2025-02-28 | 15.99 | 16.11 | 15.83 | 15.83 | -0.94% | 87,860 | 140,015,035 |
| 2025-02-27 | 15.89 | 16.03 | 15.8 | 15.98 | +0.5% | 112,756 | 179,665,886 |
| 2025-02-26 | 15.75 | 15.92 | 15.7 | 15.9 | +0.63% | 89,049 | 140,750,384 |
| 2025-02-25 | 15.91 | 15.97 | 15.77 | 15.8 | -1.06% | 87,551 | 138,488,915 |
| 2025-02-24 | 16.12 | 16.12 | 15.9 | 15.97 | -1.05% | 116,926 | 186,958,891 |
| 2025-02-21 | 16.48 | 16.51 | 16.1 | 16.14 | -1.94% | 151,433 | 245,220,416 |
| 2025-02-20 | 16.77 | 16.78 | 16.4 | 16.46 | -1.97% | 114,452 | 189,313,366 |
| 2025-02-19 | 16.89 | 17.26 | 16.74 | 16.79 | -0.77% | 140,908 | 238,418,340 |
| 2025-02-18 | 16.71 | 17.09 | 16.67 | 16.92 | +0.95% | 139,067 | 235,259,964 |
| 2025-02-17 | 16.69 | 16.81 | 16.41 | 16.76 | +0.6% | 126,775 | 210,395,754 |
| 2025-02-14 | 16.67 | 16.75 | 16.51 | 16.66 | -0.18% | 93,744 | 155,749,492 |
| 2025-02-13 | 16.82 | 16.93 | 16.65 | 16.69 | -0.77% | 85,047 | 142,507,907 |
| 2025-02-12 | 17.06 | 17.19 | 16.71 | 16.82 | -1.46% | 80,646 | 135,909,395 |
| 2025-02-11 | 17.08 | 17.16 | 16.58 | 17.07 | -0.18% | 132,614 | 223,919,775 |
| 2025-02-10 | 17.08 | 17.24 | 16.94 | 17.1 | -0.29% | 77,140 | 132,064,078 |
| 2025-02-07 | 17.35 | 17.43 | 16.83 | 17.15 | -1.27% | 143,201 | 245,689,012 |
| 2025-02-06 | 17.31 | 17.42 | 17.21 | 17.37 | -0.06% | 74,816 | 129,577,532 |
| 2025-02-05 | 17.87 | 18.02 | 17.12 | 17.38 | -2.69% | 100,493 | 175,319,658 |
| 2025-01-27 | 17.5 | 18.13 | 17.46 | 17.86 | +2.06% | 78,235 | 140,325,129 |
| 2025-01-24 | 17.52 | 17.78 | 17.43 | 17.5 | -0.4% | 75,649 | 133,218,922 |
| 2025-01-23 | 17.71 | 17.79 | 17.43 | 17.57 | -0.23% | 67,409 | 118,540,858 |
| 2025-01-22 | 17.6 | 17.75 | 17.31 | 17.61 | 0% | 48,423 | 84,787,326 |
| 2025-01-21 | 17.88 | 17.96 | 17.36 | 17.61 | -0.79% | 63,699 | 111,976,168 |
| 2025-01-20 | 17.85 | 18.33 | 17.65 | 17.75 | +0.57% | 91,247 | 163,794,108 |
| 2025-01-17 | 17.37 | 17.81 | 17.1 | 17.65 | +1.61% | 84,675 | 147,943,422 |
| 2025-01-16 | 17.4 | 17.69 | 17.2 | 17.37 | +0.12% | 82,140 | 143,210,244 |
| 2025-01-15 | 17.6 | 17.9 | 17.28 | 17.35 | -2.03% | 86,724 | 151,875,645 |
| 2025-01-14 | 17.45 | 17.76 | 17.15 | 17.71 | +2.02% | 120,751 | 210,380,701 |
| 2025-01-13 | 17.55 | 18.23 | 17.3 | 17.36 | -2.14% | 78,220 | 137,158,111 |
| 2025-01-10 | 18.15 | 18.23 | 17.7 | 17.74 | -2.1% | 97,881 | 174,949,482 |
| 2025-01-09 | 18.61 | 18.64 | 17.89 | 18.12 | -3.05% | 137,276 | 249,260,150 |
| 2025-01-08 | 19.28 | 19.29 | 18.63 | 18.69 | -2.3% | 63,343 | 119,723,195 |
| 2025-01-07 | 18.76 | 19.24 | 18.63 | 19.13 | +2.03% | 51,101 | 96,994,370 |
| 2025-01-06 | 19.1 | 19.26 | 18.58 | 18.75 | -1.88% | 105,818 | 199,133,728 |
| 2025-01-03 | 19.2 | 19.82 | 19.05 | 19.11 | -1.29% | 81,517 | 157,772,783 |
| 2025-01-02 | 19.4 | 20.03 | 19.16 | 19.36 | +0.05% | 80,930 | 158,267,983 |
| 2024-12-31 | 19.46 | 19.56 | 19 | 19.35 | -0.41% | 83,183 | 160,820,831 |
| 2024-12-30 | 19.33 | 19.78 | 19.31 | 19.43 | 0% | 48,808 | 95,164,257 |
| 2024-12-27 | 19.52 | 19.52 | 19.13 | 19.43 | 0% | 54,529 | 105,259,432 |
| 2024-12-26 | 19.9 | 19.97 | 19.22 | 19.43 | -2.31% | 85,683 | 166,652,679 |
| 2024-12-25 | 20 | 20.12 | 19.67 | 19.89 | -1.24% | 58,480 | 116,052,520 |
| 2024-12-24 | 20.04 | 20.24 | 19.66 | 20.14 | +0.45% | 61,703 | 123,673,258 |
| 2024-12-23 | 19.81 | 20.2 | 19.6 | 20.05 | +1.37% | 101,380 | 202,425,888 |
| 2024-12-20 | 19.5 | 20 | 19.41 | 19.78 | +1.07% | 79,315 | 156,912,691 |
| 2024-12-19 | 19.2 | 19.8 | 19.13 | 19.57 | +1.77% | 73,845 | 144,416,012 |
| 2024-12-18 | 19.48 | 19.6 | 19.16 | 19.23 | -1.03% | 66,782 | 129,013,247 |
| 2024-12-17 | 18.99 | 19.59 | 18.97 | 19.43 | +1.99% | 95,012 | 184,620,205 |
| 2024-12-16 | 19.18 | 19.44 | 18.9 | 19.05 | -0.78% | 80,827 | 154,278,353 |
| 2024-12-13 | 19.5 | 19.75 | 19.17 | 19.2 | -1.74% | 114,819 | 222,949,438 |
| 2024-12-12 | 19.8 | 19.84 | 19.48 | 19.54 | -1.56% | 139,659 | 273,337,333 |
| 2024-12-11 | 20.16 | 20.22 | 19.49 | 19.85 | -1.88% | 117,068 | 231,016,187 |
| 2024-12-10 | 20.99 | 21.18 | 20.17 | 20.23 | -1.51% | 99,237 | 204,214,269 |
| 2024-12-09 | 20.63 | 21.05 | 20.4 | 20.54 | -1.11% | 70,174 | 144,977,630 |
| 2024-12-06 | 20.54 | 20.78 | 20.38 | 20.77 | +1.12% | 45,354 | 93,481,401 |
| 2024-12-05 | 20.33 | 20.71 | 20.06 | 20.54 | +0.64% | 65,949 | 134,941,803 |
| 2024-12-04 | 20.1 | 20.42 | 19.9 | 20.41 | +1.14% | 61,619 | 124,562,731 |
| 2024-12-03 | 19.87 | 20.43 | 19.83 | 20.18 | +1.51% | 86,901 | 175,506,470 |
| 2024-12-02 | 20.6 | 20.63 | 19.6 | 19.88 | -3.68% | 160,571 | 319,448,580 |
| 2024-11-29 | 20.1 | 20.95 | 19.92 | 20.64 | +2.38% | 91,328 | 187,325,796 |
| 2024-11-28 | 21.28 | 21.31 | 20.1 | 20.16 | -5% | 85,773 | 176,516,515 |
| 2024-11-27 | 21.1 | 21.22 | 20.66 | 21.22 | +0.43% | 66,940 | 140,291,585 |
| 2024-11-26 | 21.3 | 21.72 | 21.11 | 21.13 | -1.68% | 70,778 | 151,324,013 |
| 2024-11-25 | 21.25 | 22.1 | 21.11 | 21.49 | +0.66% | 145,523 | 314,567,828 |
| 2024-11-22 | 20.95 | 21.9 | 20.9 | 21.35 | +2.15% | 139,547 | 300,495,561 |
| 2024-11-21 | 20.76 | 21 | 20.31 | 20.9 | +0.53% | 68,956 | 143,167,313 |
| 2024-11-20 | 20.65 | 20.85 | 20.19 | 20.79 | +1.02% | 94,835 | 195,114,146 |
| 2024-11-19 | 19.3 | 20.7 | 19.2 | 20.58 | +7.47% | 180,058 | 364,851,704 |
| 2024-11-18 | 19.56 | 19.75 | 19.01 | 19.15 | -2.05% | 86,515 | 167,758,675 |
| 2024-11-15 | 19.52 | 20 | 19.36 | 19.55 | -0.61% | 53,419 | 105,336,503 |
| 2024-11-14 | 20.1 | 20.28 | 19.6 | 19.67 | -2.43% | 51,237 | 101,828,982 |
| 2024-11-13 | 19.8 | 20.22 | 19.75 | 20.16 | +1.41% | 48,572 | 97,643,745 |
| 2024-11-12 | 20.18 | 20.65 | 19.78 | 19.88 | -1.44% | 85,075 | 171,257,226 |
| 2024-11-11 | 20.31 | 20.34 | 19.82 | 20.17 | -0.98% | 82,926 | 165,959,743 |
| 2024-11-08 | 21.15 | 21.34 | 20.3 | 20.37 | -2.72% | 92,114 | 190,567,823 |
| 2024-11-07 | 20.45 | 21.04 | 20.31 | 20.94 | +1.9% | 83,083 | 173,182,888 |
| 2024-11-06 | 20.45 | 21.2 | 20.3 | 20.55 | +1.48% | 118,246 | 244,319,105 |
| 2024-11-05 | 19.9 | 20.33 | 19.58 | 20.25 | +1.5% | 95,209 | 190,260,993 |
| 2024-11-04 | 20.29 | 20.84 | 19.7 | 19.95 | -1.43% | 113,537 | 227,579,221 |
| 2024-11-01 | 19.56 | 20.42 | 19.31 | 20.24 | +1.96% | 148,155 | 296,371,093 |
| 2024-10-31 | 20.7 | 20.96 | 19.68 | 19.85 | -3.78% | 168,796 | 336,373,288 |
| 2024-10-30 | 20.86 | 21 | 20.05 | 20.63 | -2.64% | 176,576 | 361,124,300 |
| 2024-10-29 | 21.19 | 21.68 | 20.97 | 21.19 | +0.24% | 95,754 | 204,118,931 |
| 2024-10-28 | 21.74 | 22.2 | 21 | 21.14 | -2.58% | 106,665 | 229,194,902 |
| 2024-10-25 | 21.8 | 22.05 | 21.51 | 21.7 | -1.14% | 57,196 | 124,027,309 |
| 2024-10-24 | 22.65 | 22.85 | 21.79 | 21.95 | -3.43% | 87,566 | 193,486,766 |
| 2024-10-23 | 22.41 | 23.14 | 22.04 | 22.73 | +1.93% | 79,316 | 180,376,243 |
| 2024-10-22 | 21.79 | 22.57 | 21.45 | 22.3 | +2.62% | 81,844 | 180,940,752 |
| 2024-10-21 | 22.24 | 22.36 | 21.45 | 21.73 | -1.05% | 74,139 | 162,086,718 |
| 2024-10-18 | 21.47 | 22.26 | 21.38 | 21.96 | +2.14% | 104,143 | 227,774,505 |
| 2024-10-17 | 21.87 | 22.12 | 21.46 | 21.5 | -1.6% | 52,559 | 114,056,025 |
| 2024-10-16 | 21.66 | 22.27 | 21.61 | 21.85 | -0.68% | 54,392 | 119,106,267 |
| 2024-10-15 | 22.88 | 22.88 | 22 | 22 | -4.14% | 72,305 | 161,188,511 |
| 2024-10-14 | 22.3 | 23.04 | 21.66 | 22.95 | +3.29% | 122,902 | 275,304,388 |
| 2024-10-11 | 23.33 | 23.33 | 21.98 | 22.22 | -4.76% | 121,241 | 273,105,072 |
| 2024-10-10 | 23.17 | 24.4 | 23.1 | 23.33 | -0.81% | 128,005 | 303,209,899 |
| 2024-10-09 | 23 | 24.28 | 22.42 | 23.52 | -0.88% | 186,109 | 438,025,332 |
| 2024-10-08 | 24.96 | 24.96 | 22.45 | 23.73 | +4.58% | 191,170 | 448,814,215 |
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：