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 |
| 2024-12-31 | 13.3 | 13.49 | 12.7 | 12.72 | -4.86% | 148,525 | 193,251,088 |
| 2024-12-30 | 13.53 | 13.67 | 13.08 | 13.37 | -1.33% | 109,491 | 147,202,249 |
| 2024-12-27 | 13.64 | 13.8 | 13.5 | 13.55 | -0.66% | 134,735 | 184,010,034 |
| 2024-12-26 | 13.5 | 13.77 | 13.36 | 13.64 | +2.25% | 146,364 | 199,532,273 |
| 2024-12-25 | 13.83 | 13.95 | 13.2 | 13.34 | -4.37% | 185,969 | 250,441,266 |
| 2024-12-24 | 13.75 | 14.01 | 13.57 | 13.95 | +1.38% | 148,919 | 205,478,169 |
| 2024-12-23 | 14.82 | 14.84 | 13.66 | 13.76 | -7.15% | 257,526 | 362,987,138 |
| 2024-12-20 | 14.48 | 15 | 14.42 | 14.82 | +1.72% | 201,212 | 297,101,067 |
| 2024-12-19 | 14.42 | 14.75 | 14.18 | 14.57 | -1.22% | 230,310 | 332,812,777 |
| 2024-12-18 | 14.42 | 15.09 | 14.09 | 14.75 | +2.64% | 265,978 | 388,429,109 |
| 2024-12-17 | 15.2 | 15.2 | 14.29 | 14.37 | -6.26% | 305,647 | 447,826,201 |
| 2024-12-16 | 15.5 | 16 | 15.1 | 15.33 | -2.6% | 279,686 | 432,358,700 |
| 2024-12-13 | 16.37 | 16.37 | 15.67 | 15.74 | -6.03% | 447,258 | 716,610,872 |
| 2024-12-12 | 16.4 | 16.82 | 16.19 | 16.75 | +4.1% | 584,734 | 967,812,467 |
| 2024-12-11 | 16.42 | 16.71 | 15.82 | 16.09 | -2.54% | 566,542 | 913,416,759 |
| 2024-12-10 | 18 | 18.35 | 16.43 | 16.51 | -3.34% | 996,554 | 1,729,001,201 |
| 2024-12-09 | 16 | 17.08 | 15.5 | 17.08 | +9.98% | 760,043 | 1,225,646,245 |
| 2024-12-06 | 15.11 | 16.15 | 15.11 | 15.53 | +4.65% | 745,817 | 1,163,747,853 |
| 2024-12-05 | 14.3 | 15 | 14.28 | 14.84 | +2.63% | 382,060 | 563,804,808 |
| 2024-12-04 | 15 | 15.1 | 14.38 | 14.46 | -6.29% | 542,172 | 797,656,465 |
| 2024-12-03 | 14.5 | 15.82 | 14.07 | 15.43 | +7.08% | 799,295 | 1,198,545,519 |
| 2024-12-02 | 14.2 | 14.53 | 14.01 | 14.41 | +3.08% | 379,844 | 544,500,242 |
| 2024-11-29 | 13.95 | 14.29 | 13.61 | 13.98 | +0.22% | 362,950 | 506,084,176 |
| 2024-11-28 | 14.38 | 14.63 | 13.94 | 13.95 | -3.06% | 403,363 | 574,123,315 |
| 2024-11-27 | 13.59 | 14.4 | 13.33 | 14.39 | +4.73% | 494,541 | 690,754,787 |
| 2024-11-26 | 14.6 | 14.93 | 13.7 | 13.74 | -7.16% | 504,971 | 718,427,262 |
| 2024-11-25 | 15 | 15.3 | 14.22 | 14.8 | -4.08% | 617,821 | 903,675,618 |
| 2024-11-22 | 14.55 | 15.93 | 14.32 | 15.43 | +5.54% | 1,020,186 | 1,547,324,573 |
| 2024-11-21 | 14.5 | 15.39 | 14.5 | 14.62 | -1.42% | 820,293 | 1,223,121,451 |
| 2024-11-20 | 13.98 | 15.5 | 13.65 | 14.83 | +4.44% | 1,000,851 | 1,450,432,743 |
| 2024-11-19 | 14.2 | 14.7 | 14.2 | 14.2 | -10.01% | 942,270 | 1,341,353,943 |
| 2024-11-18 | 15.9 | 16.61 | 15.78 | 15.78 | -9.98% | 364,536 | 584,169,972 |
| 2024-11-15 | 17.01 | 18.71 | 16.15 | 17.53 | +3.06% | 1,506,675 | 2,695,032,133 |
| 2024-11-14 | 18 | 19.64 | 16.52 | 17.01 | -7.35% | 1,558,693 | 2,823,439,538 |
| 2024-11-13 | 17.95 | 18.36 | 16.13 | 18.36 | +10.01% | 1,555,337 | 2,765,524,210 |
| 2024-11-12 | 16.69 | 16.69 | 16.69 | 16.69 | +10.02% | 51,587 | 86,099,404 |
| 2024-11-11 | 14.68 | 15.17 | 14.28 | 15.17 | +10.01% | 351,596 | 525,766,496 |
| 2024-11-08 | 13.01 | 13.79 | 12.99 | 13.79 | +9.97% | 328,024 | 446,710,305 |
| 2024-11-07 | 11.9 | 12.75 | 11.73 | 12.54 | +5.11% | 404,045 | 499,393,528 |
| 2024-11-06 | 11.87 | 12.03 | 11.67 | 11.93 | +1.02% | 213,633 | 254,158,745 |
| 2024-11-05 | 11.36 | 11.87 | 11.33 | 11.81 | +3.42% | 187,098 | 219,138,280 |
| 2024-11-04 | 10.82 | 11.6 | 10.76 | 11.42 | +5.55% | 189,990 | 214,046,779 |
| 2024-11-01 | 11.76 | 11.78 | 10.8 | 10.82 | -8.54% | 260,726 | 291,309,012 |
| 2024-10-31 | 11.6 | 11.96 | 11.47 | 11.83 | +0.77% | 197,472 | 232,384,212 |
| 2024-10-30 | 11.8 | 12.02 | 11.54 | 11.74 | -1.84% | 207,398 | 243,572,729 |
| 2024-10-29 | 12.38 | 12.45 | 11.93 | 11.96 | -3.39% | 231,778 | 281,829,420 |
| 2024-10-28 | 11.99 | 12.4 | 11.9 | 12.38 | +4.3% | 239,013 | 291,447,910 |
| 2024-10-25 | 11.77 | 11.99 | 11.71 | 11.87 | +1.19% | 148,281 | 175,977,619 |
| 2024-10-24 | 11.95 | 11.95 | 11.63 | 11.73 | -2.33% | 151,601 | 178,337,142 |
| 2024-10-23 | 12.09 | 12.32 | 11.91 | 12.01 | -0.5% | 246,591 | 299,382,961 |
| 2024-10-22 | 12.04 | 12.24 | 11.77 | 12.07 | +0.42% | 240,981 | 288,503,115 |
| 2024-10-21 | 11.86 | 12.12 | 11.8 | 12.02 | +1.86% | 244,288 | 292,283,716 |
| 2024-10-18 | 11.41 | 12.07 | 11.25 | 11.8 | +2.43% | 246,545 | 287,659,867 |
| 2024-10-17 | 11.5 | 11.81 | 11.47 | 11.52 | +1.23% | 187,223 | 217,903,726 |
| 2024-10-16 | 11.14 | 11.59 | 11.14 | 11.38 | -0.78% | 127,484 | 144,999,659 |
| 2024-10-15 | 11.88 | 12.02 | 11.43 | 11.47 | -3.45% | 176,056 | 206,731,651 |
| 2024-10-14 | 11.33 | 11.91 | 11.02 | 11.88 | +6.36% | 227,533 | 262,094,536 |
| 2024-10-11 | 11.95 | 11.95 | 10.99 | 11.17 | -7.3% | 216,062 | 246,617,382 |
| 2024-10-10 | 12.33 | 12.82 | 11.98 | 12.05 | -2.35% | 242,456 | 299,368,972 |
| 2024-10-09 | 13.57 | 13.57 | 12.33 | 12.34 | -9.93% | 380,161 | 490,928,139 |
| 2024-10-08 | 13.7 | 13.7 | 12.48 | 13.7 | +10.04% | 505,680 | 675,582,281 |
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：