股票概览
16.05
-0.43%
-0.07
16.1
开盘价
16.21
最高价
15.69
最低价
7,628
成交量
数据更新至: 2025-03-25
技术指标
16.56
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 | 16.1 | 16.21 | 15.69 | 16.05 | -0.43% | 7,628 | 12,140,678 |
| 2025-03-24 | 16.54 | 16.68 | 15.69 | 16.12 | -2.54% | 16,730 | 26,968,195 |
| 2025-03-21 | 17.07 | 17.07 | 16.37 | 16.54 | -3.1% | 13,431 | 22,344,600 |
| 2025-03-20 | 17.15 | 17.25 | 16.76 | 17.07 | +0.29% | 15,980 | 27,192,632 |
| 2025-03-19 | 17.3 | 17.3 | 16.9 | 17.02 | -1.45% | 10,216 | 17,424,821 |
| 2025-03-18 | 17.14 | 17.3 | 17.1 | 17.27 | +0.76% | 8,200 | 14,105,135 |
| 2025-03-17 | 17.28 | 17.32 | 17.04 | 17.14 | -0.75% | 9,283 | 15,928,069 |
| 2025-03-14 | 16.88 | 17.35 | 16.69 | 17.27 | +1.89% | 16,090 | 27,409,429 |
| 2025-03-13 | 17.33 | 17.33 | 16.61 | 16.95 | -1.63% | 10,066 | 16,963,574 |
| 2025-03-12 | 17.25 | 17.45 | 17.13 | 17.23 | +0.29% | 12,356 | 21,366,153 |
| 2025-03-11 | 17 | 17.19 | 16.83 | 17.18 | +0.59% | 9,350 | 15,903,838 |
| 2025-03-10 | 17.02 | 17.29 | 16.85 | 17.08 | +0.83% | 13,252 | 22,593,519 |
| 2025-03-07 | 17.2 | 17.22 | 16.81 | 16.94 | -1.22% | 10,990 | 18,692,057 |
| 2025-03-06 | 16.79 | 17.4 | 16.79 | 17.15 | +2.14% | 23,051 | 39,577,475 |
| 2025-03-05 | 16.83 | 16.98 | 16.51 | 16.79 | -0.89% | 8,716 | 14,568,200 |
| 2025-03-04 | 16.36 | 16.94 | 16.36 | 16.94 | +3.04% | 10,877 | 18,193,806 |
| 2025-03-03 | 16.73 | 16.92 | 16.31 | 16.44 | -1.73% | 17,835 | 29,721,941 |
| 2025-02-28 | 17 | 17.05 | 16.47 | 16.73 | -1.59% | 12,578 | 21,000,504 |
| 2025-02-27 | 17.11 | 17.13 | 16.62 | 17 | -0.64% | 9,245 | 15,608,035 |
| 2025-02-26 | 17.06 | 17.27 | 16.96 | 17.11 | +0.82% | 11,035 | 18,914,390 |
| 2025-02-25 | 17.28 | 17.28 | 16.87 | 16.97 | -1.96% | 14,798 | 25,226,690 |
| 2025-02-24 | 17.26 | 17.38 | 16.92 | 17.31 | +0.17% | 18,870 | 32,348,769 |
| 2025-02-21 | 17.05 | 17.31 | 16.86 | 17.28 | +1.29% | 11,673 | 19,986,623 |
| 2025-02-20 | 17.13 | 17.29 | 16.91 | 17.06 | +0.12% | 6,539 | 11,188,362 |
| 2025-02-19 | 16.85 | 17.08 | 16.56 | 17.04 | +2.1% | 10,304 | 17,450,333 |
| 2025-02-18 | 17.17 | 17.42 | 16.58 | 16.69 | -3.75% | 13,406 | 22,747,414 |
| 2025-02-17 | 16.96 | 17.47 | 16.81 | 17.34 | +3.52% | 20,614 | 35,433,437 |
| 2025-02-14 | 16.64 | 16.95 | 16.42 | 16.75 | -0.12% | 14,383 | 23,981,735 |
| 2025-02-13 | 16.94 | 17.38 | 16.5 | 16.77 | -1% | 18,652 | 31,495,270 |
| 2025-02-12 | 17.13 | 17.23 | 16.58 | 16.94 | +1.8% | 17,350 | 29,315,182 |
| 2025-02-11 | 16.65 | 16.75 | 16.41 | 16.64 | +0.48% | 9,059 | 15,012,564 |
| 2025-02-10 | 16.7 | 16.73 | 16.4 | 16.56 | -0.96% | 8,397 | 13,899,254 |
| 2025-02-07 | 16.35 | 16.72 | 16.35 | 16.72 | +2.33% | 11,543 | 19,123,237 |
| 2025-02-06 | 16.32 | 16.5 | 16.17 | 16.34 | +0.12% | 8,737 | 14,256,572 |
| 2025-02-05 | 16.24 | 16.47 | 15.85 | 16.32 | +3.36% | 9,424 | 15,313,193 |
| 2025-01-27 | 16 | 16.1 | 15.71 | 15.79 | -0.13% | 6,267 | 9,978,421 |
| 2025-01-24 | 15.74 | 15.9 | 15.53 | 15.81 | +1.35% | 6,068 | 9,512,009 |
| 2025-01-23 | 15.88 | 15.98 | 15.43 | 15.6 | -0.13% | 9,458 | 14,914,822 |
| 2025-01-22 | 15.26 | 15.77 | 15.25 | 15.62 | +0.9% | 9,334 | 14,497,802 |
| 2025-01-21 | 15.37 | 15.6 | 15.11 | 15.48 | +0.72% | 9,566 | 14,657,806 |
| 2025-01-20 | 15.04 | 15.45 | 14.92 | 15.37 | +2.19% | 9,318 | 14,220,801 |
| 2025-01-17 | 15.18 | 15.18 | 14.75 | 15.04 | -0.2% | 5,573 | 8,364,066 |
| 2025-01-16 | 15.16 | 15.3 | 15 | 15.07 | +0.27% | 6,527 | 9,897,900 |
| 2025-01-15 | 15.11 | 15.38 | 14.87 | 15.03 | -0.2% | 6,835 | 10,301,846 |
| 2025-01-14 | 14.37 | 15.14 | 14.25 | 15.06 | +5.39% | 10,132 | 15,068,227 |
| 2025-01-13 | 14.01 | 14.33 | 13.76 | 14.29 | +0.63% | 4,904 | 6,908,439 |
| 2025-01-10 | 14.61 | 14.65 | 14.15 | 14.2 | -2.07% | 8,422 | 12,153,044 |
| 2025-01-09 | 14.69 | 14.77 | 14.48 | 14.5 | -0.62% | 6,975 | 10,192,137 |
| 2025-01-08 | 14.89 | 15.02 | 14.15 | 14.59 | -1.95% | 8,913 | 13,058,652 |
| 2025-01-07 | 14.7 | 14.89 | 14.3 | 14.88 | +2.27% | 7,202 | 10,552,805 |
| 2025-01-06 | 14.51 | 14.76 | 13.92 | 14.55 | -0.21% | 8,311 | 12,028,969 |
| 2025-01-03 | 15.34 | 15.5 | 14.58 | 14.58 | -4.58% | 8,080 | 12,078,548 |
| 2025-01-02 | 15.14 | 15.81 | 15.06 | 15.28 | -0.52% | 10,630 | 16,445,978 |
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：