股票概览
16.06
-0.62%
-0.1
16.16
开盘价
16.2
最高价
15.75
最低价
93,836
成交量
数据更新至: 2025-03-25
技术指标
16.55
MA5 (5日均线)
16.92
MA10 (10日均线)
17.71
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 | 16.16 | 16.2 | 15.75 | 16.06 | -0.62% | 93,836 | 149,753,062 |
| 2025-03-24 | 16.44 | 16.65 | 15.68 | 16.16 | -1.7% | 226,684 | 365,765,353 |
| 2025-03-21 | 16.88 | 16.96 | 16.43 | 16.44 | -3.46% | 188,496 | 313,073,199 |
| 2025-03-20 | 17.05 | 17.38 | 16.77 | 17.03 | -0.12% | 172,153 | 294,497,688 |
| 2025-03-19 | 17.2 | 17.3 | 17 | 17.05 | -2.24% | 195,628 | 334,716,400 |
| 2025-03-18 | 17.27 | 18.18 | 17.25 | 17.44 | +1.93% | 351,518 | 619,105,547 |
| 2025-03-17 | 17.2 | 17.26 | 17 | 17.11 | -0.18% | 163,946 | 280,619,849 |
| 2025-03-14 | 16.91 | 17.2 | 16.61 | 17.14 | +1.36% | 231,410 | 392,627,684 |
| 2025-03-13 | 17.73 | 17.75 | 16.7 | 16.91 | -5.37% | 390,299 | 668,858,436 |
| 2025-03-12 | 18.43 | 18.5 | 17.87 | 17.87 | -0.28% | 299,909 | 543,327,902 |
| 2025-03-11 | 17.67 | 18.07 | 17.58 | 17.92 | -0.88% | 240,996 | 429,472,691 |
| 2025-03-10 | 18.37 | 18.71 | 17.88 | 18.08 | -3.21% | 393,987 | 718,023,476 |
| 2025-03-07 | 20 | 20.5 | 18.5 | 18.68 | -7.02% | 805,703 | 1,567,356,122 |
| 2025-03-06 | 19.51 | 20.09 | 19.38 | 20.09 | +10.02% | 437,811 | 872,410,195 |
| 2025-03-05 | 18.43 | 18.69 | 17.85 | 18.26 | +0.38% | 321,824 | 586,062,651 |
| 2025-03-04 | 17.8 | 18.49 | 17.74 | 18.19 | -0.05% | 323,509 | 586,821,762 |
| 2025-03-03 | 17.76 | 18.93 | 17.34 | 18.2 | +3.76% | 547,870 | 1,001,327,670 |
| 2025-02-28 | 18.83 | 18.98 | 17.39 | 17.54 | -6.6% | 388,275 | 704,689,769 |
| 2025-02-27 | 19.34 | 19.35 | 18.32 | 18.78 | -2.29% | 434,775 | 815,910,600 |
| 2025-02-26 | 19.51 | 19.65 | 19.05 | 19.22 | -1.44% | 499,837 | 961,608,800 |
| 2025-02-25 | 20.3 | 20.33 | 19.38 | 19.5 | -7.8% | 672,847 | 1,333,135,455 |
| 2025-02-24 | 21 | 21.73 | 20.52 | 21.15 | +0.09% | 611,650 | 1,292,258,930 |
| 2025-02-21 | 22.88 | 22.99 | 20 | 21.13 | -4.91% | 1,067,224 | 2,252,680,513 |
| 2025-02-20 | 23 | 23.84 | 22.1 | 22.22 | -4.72% | 803,700 | 1,830,116,621 |
| 2025-02-19 | 22.4 | 24.53 | 21.12 | 23.32 | +3.51% | 1,047,174 | 2,416,110,446 |
| 2025-02-18 | 19.66 | 22.53 | 19.34 | 22.53 | +10.01% | 1,098,985 | 2,309,581,766 |
| 2025-02-17 | 21.72 | 22.98 | 20.02 | 20.48 | -1.96% | 980,090 | 2,098,979,743 |
| 2025-02-14 | 18.76 | 20.89 | 18.1 | 20.89 | +10.01% | 1,105,292 | 2,174,992,668 |
| 2025-02-13 | 17.67 | 18.99 | 16.75 | 18.99 | +10.02% | 746,135 | 1,339,116,019 |
| 2025-02-12 | 16.91 | 18.42 | 16.55 | 17.26 | +1.05% | 1,020,266 | 1,800,301,001 |
| 2025-02-11 | 16.44 | 17.51 | 16.16 | 17.08 | +7.29% | 1,085,924 | 1,848,217,764 |
| 2025-02-10 | 15.19 | 16.35 | 14.58 | 15.92 | +4.53% | 740,095 | 1,148,361,373 |
| 2025-02-07 | 14.2 | 16 | 14.2 | 15.23 | +4.17% | 671,747 | 1,013,172,882 |
| 2025-02-06 | 14.27 | 14.87 | 13.59 | 14.62 | +3.61% | 518,241 | 747,978,131 |
| 2025-02-05 | 13.56 | 14.11 | 13.3 | 14.11 | +9.98% | 271,448 | 376,937,945 |
| 2025-01-27 | 13.03 | 13.3 | 12.62 | 12.83 | +1.02% | 247,834 | 320,278,353 |
| 2025-01-24 | 12.25 | 12.73 | 12.11 | 12.7 | +4.01% | 218,111 | 273,982,602 |
| 2025-01-23 | 12.55 | 12.74 | 12.21 | 12.21 | -1.29% | 190,519 | 238,500,954 |
| 2025-01-22 | 12 | 12.9 | 11.82 | 12.37 | +2.83% | 247,118 | 306,301,911 |
| 2025-01-21 | 12.22 | 12.27 | 11.86 | 12.03 | -0.74% | 101,571 | 122,012,854 |
| 2025-01-20 | 12.2 | 12.35 | 11.96 | 12.12 | +0.58% | 95,958 | 116,278,332 |
| 2025-01-17 | 12.15 | 12.23 | 12 | 12.05 | -0.82% | 104,607 | 126,565,485 |
| 2025-01-16 | 12.19 | 12.43 | 12.02 | 12.15 | +0.16% | 134,071 | 163,662,841 |
| 2025-01-15 | 12.18 | 12.3 | 12 | 12.13 | +0.17% | 135,081 | 163,863,905 |
| 2025-01-14 | 11.54 | 12.14 | 11.54 | 12.11 | +5.58% | 192,014 | 229,281,630 |
| 2025-01-13 | 11.35 | 11.52 | 10.95 | 11.47 | +1.06% | 111,403 | 126,217,856 |
| 2025-01-10 | 11.79 | 11.95 | 11.3 | 11.35 | -4.06% | 132,680 | 154,896,465 |
| 2025-01-09 | 11.58 | 11.94 | 11.58 | 11.83 | +1.81% | 140,856 | 166,164,866 |
| 2025-01-08 | 11.58 | 11.8 | 11.2 | 11.62 | +0.26% | 188,288 | 217,503,920 |
| 2025-01-07 | 11.16 | 11.59 | 11.16 | 11.59 | +5.08% | 168,495 | 191,721,054 |
| 2025-01-06 | 11.13 | 11.34 | 10.78 | 11.03 | -2.39% | 144,893 | 160,696,914 |
| 2025-01-03 | 12.23 | 12.37 | 11.26 | 11.3 | -7.6% | 218,166 | 253,603,224 |
| 2025-01-02 | 12.64 | 12.85 | 12.05 | 12.23 | -3.85% | 172,884 | 214,753,846 |
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：