股票概览
16.09
-0.25%
-0.04
16.15
开盘价
16.46
最高价
15.81
最低价
30,814
成交量
数据更新至: 2025-03-25
技术指标
16.72
MA5 (5日均线)
16.87
MA10 (10日均线)
16.90
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 | 16.15 | 16.46 | 15.81 | 16.09 | -0.25% | 30,814 | 49,828,662 |
| 2025-03-24 | 16.5 | 16.67 | 15.71 | 16.13 | -2.66% | 56,866 | 91,699,865 |
| 2025-03-21 | 17.35 | 17.35 | 16.5 | 16.57 | -5.21% | 74,264 | 125,365,379 |
| 2025-03-20 | 17.45 | 17.92 | 17.28 | 17.48 | +0.98% | 104,129 | 183,230,059 |
| 2025-03-19 | 17.25 | 17.37 | 17.09 | 17.31 | -0.17% | 38,544 | 66,479,656 |
| 2025-03-18 | 17.2 | 17.4 | 17.1 | 17.34 | +1.05% | 41,726 | 72,028,386 |
| 2025-03-17 | 16.95 | 17.17 | 16.79 | 17.16 | +1.6% | 41,706 | 71,049,206 |
| 2025-03-14 | 16.69 | 16.92 | 16.4 | 16.89 | +1.38% | 40,577 | 67,714,575 |
| 2025-03-13 | 17.01 | 17.07 | 16.42 | 16.66 | -2.46% | 43,563 | 72,566,877 |
| 2025-03-12 | 16.97 | 17.26 | 16.93 | 17.08 | +0.89% | 44,509 | 76,212,984 |
| 2025-03-11 | 16.88 | 17.09 | 16.71 | 16.93 | -0.65% | 35,915 | 60,687,620 |
| 2025-03-10 | 17.02 | 17.12 | 16.81 | 17.04 | +1.01% | 37,424 | 63,496,359 |
| 2025-03-07 | 16.9 | 17.1 | 16.77 | 16.87 | -0.47% | 41,873 | 70,927,180 |
| 2025-03-06 | 16.92 | 17.1 | 16.82 | 16.95 | +0.71% | 45,282 | 76,932,439 |
| 2025-03-05 | 16.76 | 16.91 | 16.49 | 16.83 | -0.3% | 38,786 | 64,751,462 |
| 2025-03-04 | 16.09 | 16.89 | 16.07 | 16.88 | +3.43% | 54,263 | 90,314,043 |
| 2025-03-03 | 16.64 | 17 | 16.2 | 16.32 | -1.75% | 61,208 | 101,305,919 |
| 2025-02-28 | 17.28 | 17.89 | 16.58 | 16.61 | -4.27% | 78,807 | 134,468,364 |
| 2025-02-27 | 17.45 | 17.59 | 16.94 | 17.35 | -0.57% | 67,949 | 117,236,963 |
| 2025-02-26 | 17.17 | 17.45 | 17.15 | 17.45 | +1.63% | 61,945 | 107,264,917 |
| 2025-02-25 | 17.05 | 17.43 | 16.98 | 17.17 | -0.75% | 51,373 | 88,484,516 |
| 2025-02-24 | 17.36 | 17.68 | 17.03 | 17.3 | -0.35% | 66,070 | 114,305,918 |
| 2025-02-21 | 17.16 | 17.44 | 17.01 | 17.36 | +0.81% | 66,302 | 114,461,699 |
| 2025-02-20 | 17.04 | 17.3 | 16.91 | 17.22 | +1.89% | 63,357 | 108,665,162 |
| 2025-02-19 | 16.46 | 16.94 | 16.31 | 16.9 | +3.68% | 61,531 | 103,238,061 |
| 2025-02-18 | 16.78 | 16.9 | 16.21 | 16.3 | -2.8% | 52,803 | 87,456,306 |
| 2025-02-17 | 16.64 | 16.89 | 16.63 | 16.77 | +1.02% | 56,215 | 94,353,538 |
| 2025-02-14 | 16.65 | 16.78 | 16.5 | 16.6 | -0.3% | 53,695 | 89,278,941 |
| 2025-02-13 | 16.91 | 17.2 | 16.65 | 16.65 | -2.75% | 97,841 | 165,282,231 |
| 2025-02-12 | 16.75 | 18.4 | 16.61 | 17.12 | +2.33% | 143,920 | 251,137,108 |
| 2025-02-11 | 17.02 | 17.11 | 16.5 | 16.73 | -2.22% | 65,779 | 110,025,376 |
| 2025-02-10 | 16.57 | 17.19 | 16.41 | 17.11 | +3.26% | 72,920 | 122,286,787 |
| 2025-02-07 | 16.81 | 16.86 | 16.37 | 16.57 | -0.3% | 60,252 | 100,488,115 |
| 2025-02-06 | 16.04 | 16.65 | 16 | 16.62 | +2.53% | 50,585 | 83,287,824 |
| 2025-02-05 | 15.95 | 16.39 | 15.86 | 16.21 | +2.79% | 42,424 | 68,439,381 |
| 2025-01-27 | 16.11 | 16.21 | 15.76 | 15.77 | -2.17% | 34,567 | 55,178,585 |
| 2025-01-24 | 16 | 16.3 | 15.86 | 16.12 | +0.06% | 45,084 | 72,351,521 |
| 2025-01-23 | 16.39 | 16.58 | 16.09 | 16.11 | -1.17% | 65,585 | 107,330,074 |
| 2025-01-22 | 15.91 | 17 | 15.8 | 16.3 | +1.94% | 83,127 | 136,151,800 |
| 2025-01-21 | 15.77 | 16.04 | 15.63 | 15.99 | +1.78% | 36,779 | 58,320,934 |
| 2025-01-20 | 15.67 | 15.79 | 15.44 | 15.71 | +1.22% | 30,633 | 47,967,301 |
| 2025-01-17 | 15.35 | 15.64 | 15.09 | 15.52 | +1.57% | 35,627 | 55,070,224 |
| 2025-01-16 | 15.45 | 15.57 | 15.11 | 15.28 | -0.59% | 28,667 | 43,946,210 |
| 2025-01-15 | 15.4 | 15.56 | 15.3 | 15.37 | +0.39% | 32,474 | 50,131,964 |
| 2025-01-14 | 14.65 | 15.31 | 14.56 | 15.31 | +5.51% | 38,196 | 57,485,667 |
| 2025-01-13 | 14.43 | 14.59 | 13.9 | 14.51 | -0.68% | 28,324 | 40,571,486 |
| 2025-01-10 | 15.21 | 15.37 | 14.61 | 14.61 | -3.25% | 31,405 | 47,099,714 |
| 2025-01-09 | 14.72 | 15.29 | 14.71 | 15.1 | +1.68% | 34,085 | 51,606,781 |
| 2025-01-08 | 14.9 | 14.97 | 14.26 | 14.85 | -0.47% | 37,625 | 55,251,573 |
| 2025-01-07 | 14.22 | 14.95 | 14.21 | 14.92 | +4.19% | 36,398 | 53,338,821 |
| 2025-01-06 | 14.45 | 14.59 | 13.9 | 14.32 | -0.83% | 29,262 | 41,819,098 |
| 2025-01-03 | 15.16 | 15.25 | 14.4 | 14.44 | -4.37% | 39,273 | 58,005,208 |
| 2025-01-02 | 15.53 | 15.68 | 14.9 | 15.1 | -2.83% | 40,671 | 62,251,432 |
| 2024-12-31 | 16.4 | 16.46 | 15.5 | 15.54 | -5.13% | 43,281 | 68,931,590 |
| 2024-12-30 | 16.42 | 16.75 | 16.01 | 16.38 | -1.21% | 33,936 | 55,802,659 |
| 2024-12-27 | 16.56 | 16.8 | 16.41 | 16.58 | +0.42% | 40,873 | 67,988,078 |
| 2024-12-26 | 15.93 | 16.67 | 15.9 | 16.51 | +3.12% | 51,441 | 84,723,725 |
| 2024-12-25 | 16.41 | 16.45 | 15.71 | 16.01 | -2.44% | 38,792 | 61,978,073 |
| 2024-12-24 | 16.22 | 16.65 | 15.93 | 16.41 | +1.11% | 48,944 | 79,611,068 |
| 2024-12-23 | 16.7 | 17.4 | 16.13 | 16.23 | -3.51% | 81,350 | 136,084,199 |
| 2024-12-20 | 16.51 | 17 | 16.37 | 16.82 | +1.82% | 51,160 | 85,823,245 |
| 2024-12-19 | 16.1 | 16.54 | 16.09 | 16.52 | +1.41% | 48,071 | 78,691,940 |
| 2024-12-18 | 15.93 | 16.48 | 15.59 | 16.29 | +2.26% | 51,684 | 83,416,562 |
| 2024-12-17 | 16.64 | 16.85 | 15.91 | 15.93 | -4.5% | 55,426 | 90,228,017 |
| 2024-12-16 | 16.88 | 17.08 | 16.58 | 16.68 | -1.71% | 48,760 | 82,193,852 |
| 2024-12-13 | 17.1 | 17.2 | 16.95 | 16.97 | -1.28% | 52,096 | 88,910,061 |
| 2024-12-12 | 17.11 | 17.31 | 16.99 | 17.19 | -0.35% | 53,187 | 91,180,092 |
| 2024-12-11 | 17.03 | 17.3 | 16.98 | 17.25 | +1.47% | 61,653 | 105,975,461 |
| 2024-12-10 | 17.4 | 17.4 | 17 | 17 | +0.29% | 74,475 | 127,869,909 |
| 2024-12-09 | 17.38 | 17.38 | 16.81 | 16.95 | -2.08% | 78,911 | 134,481,353 |
| 2024-12-06 | 17.28 | 17.39 | 17.12 | 17.31 | +0.17% | 86,741 | 149,893,477 |
| 2024-12-05 | 17.06 | 17.44 | 16.99 | 17.28 | +0.7% | 96,100 | 165,664,867 |
| 2024-12-04 | 17.95 | 18.02 | 17.01 | 17.16 | -3.21% | 146,421 | 255,518,931 |
| 2024-12-03 | 18.16 | 18.6 | 17.6 | 17.73 | -6.19% | 230,228 | 413,795,819 |
| 2024-12-02 | 19.19 | 20.31 | 18.86 | 18.9 | +2.38% | 371,658 | 726,380,013 |
| 2024-11-29 | 16.83 | 18.46 | 16.35 | 18.46 | +10.01% | 243,938 | 425,812,302 |
| 2024-11-28 | 18.4 | 18.46 | 16.76 | 16.78 | 0% | 317,354 | 555,342,932 |
| 2024-11-27 | 15.1 | 16.78 | 14.62 | 16.78 | +10.03% | 109,044 | 177,853,476 |
| 2024-11-26 | 15.23 | 15.78 | 15.06 | 15.25 | +0.13% | 61,723 | 94,820,327 |
| 2024-11-25 | 14.87 | 15.5 | 14.51 | 15.23 | +4.6% | 59,486 | 89,251,291 |
| 2024-11-22 | 15.5 | 15.52 | 14.56 | 14.56 | -5.94% | 39,645 | 59,743,353 |
| 2024-11-21 | 15.39 | 15.65 | 15.23 | 15.48 | +0.58% | 39,748 | 61,485,299 |
| 2024-11-20 | 15.16 | 15.44 | 15.16 | 15.39 | +1.58% | 41,425 | 63,487,598 |
| 2024-11-19 | 14.43 | 15.15 | 14.43 | 15.15 | +4.63% | 46,622 | 69,328,998 |
| 2024-11-18 | 15.15 | 15.29 | 14.38 | 14.48 | -3.98% | 48,212 | 70,556,065 |
| 2024-11-15 | 15.48 | 15.69 | 15.08 | 15.08 | -2.46% | 43,990 | 67,882,463 |
| 2024-11-14 | 15.78 | 16.11 | 15.43 | 15.46 | -3.07% | 41,446 | 65,194,444 |
| 2024-11-13 | 16 | 16.04 | 15.51 | 15.95 | -0.56% | 44,053 | 69,637,091 |
| 2024-11-12 | 16.5 | 16.5 | 15.91 | 16.04 | -2.14% | 77,541 | 125,600,534 |
| 2024-11-11 | 15.85 | 16.4 | 15.81 | 16.39 | +3.6% | 94,515 | 153,378,190 |
| 2024-11-08 | 16.01 | 16.19 | 15.53 | 15.82 | -0.19% | 109,655 | 173,874,268 |
| 2024-11-07 | 15.23 | 15.99 | 15.03 | 15.85 | +4.69% | 89,734 | 139,425,367 |
| 2024-11-06 | 15.2 | 15.3 | 14.97 | 15.14 | +0.2% | 52,554 | 79,752,608 |
| 2024-11-05 | 14.68 | 15.13 | 14.54 | 15.11 | +2.65% | 51,449 | 77,057,824 |
| 2024-11-04 | 14.3 | 14.85 | 14.28 | 14.72 | +3.44% | 41,092 | 60,263,616 |
| 2024-11-01 | 14.85 | 14.95 | 14.19 | 14.23 | -4.75% | 58,323 | 84,317,723 |
| 2024-10-31 | 14.89 | 15.05 | 14.71 | 14.94 | +0.4% | 50,477 | 75,327,763 |
| 2024-10-30 | 14.97 | 15.14 | 14.61 | 14.88 | -0.27% | 48,558 | 72,209,144 |
| 2024-10-29 | 15.27 | 15.31 | 14.83 | 14.92 | -2.93% | 69,024 | 103,667,506 |
| 2024-10-28 | 15.26 | 15.43 | 15.21 | 15.37 | +0.46% | 49,330 | 75,491,103 |
| 2024-10-25 | 15.3 | 15.42 | 15.19 | 15.3 | -0.2% | 49,605 | 75,836,576 |
| 2024-10-24 | 15.01 | 15.35 | 14.97 | 15.33 | +2.2% | 44,849 | 68,112,772 |
| 2024-10-23 | 15.21 | 15.34 | 14.94 | 15 | -1.38% | 48,782 | 73,945,673 |
| 2024-10-22 | 15.26 | 15.43 | 15.04 | 15.21 | -0.26% | 56,841 | 86,468,420 |
| 2024-10-21 | 15.36 | 15.73 | 15.13 | 15.25 | +0.79% | 87,110 | 133,909,398 |
| 2024-10-18 | 14.65 | 15.36 | 14.62 | 15.13 | +3.91% | 76,897 | 115,685,091 |
| 2024-10-17 | 14.38 | 14.75 | 14.38 | 14.56 | +1.32% | 39,828 | 58,278,892 |
| 2024-10-16 | 14.14 | 14.6 | 14.09 | 14.37 | -0.42% | 38,276 | 55,093,517 |
| 2024-10-15 | 14.32 | 14.96 | 14.32 | 14.43 | -0.48% | 52,906 | 77,581,877 |
| 2024-10-14 | 14.06 | 14.5 | 13.73 | 14.5 | +3.06% | 50,210 | 71,289,223 |
| 2024-10-11 | 14.8 | 14.82 | 13.91 | 14.07 | -4.67% | 52,825 | 75,236,466 |
| 2024-10-10 | 15 | 15.35 | 14.55 | 14.76 | -0.34% | 69,034 | 102,984,090 |
| 2024-10-09 | 16.14 | 16.14 | 14.8 | 14.81 | -8.35% | 114,619 | 177,510,615 |
| 2024-10-08 | 16.16 | 16.16 | 15.16 | 16.16 | +10.01% | 147,707 | 236,084,540 |
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：