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 |
| 2024-12-31 | 15.72 | 15.89 | 15.3 | 15.36 | -1.6% | 7,727 | 12,039,467 |
| 2024-12-30 | 15.83 | 15.89 | 15.37 | 15.61 | -2.38% | 9,037 | 14,131,206 |
| 2024-12-27 | 15.8 | 16.39 | 15.71 | 15.99 | +1.33% | 9,067 | 14,626,819 |
| 2024-12-26 | 15.33 | 16.03 | 15.33 | 15.78 | +3% | 11,290 | 17,827,504 |
| 2024-12-25 | 15.89 | 16.02 | 14.93 | 15.32 | -3.59% | 8,869 | 13,567,448 |
| 2024-12-24 | 15.7 | 16.13 | 15.49 | 15.89 | +0.7% | 10,244 | 16,180,451 |
| 2024-12-23 | 16.7 | 16.86 | 15.57 | 15.78 | -5.4% | 14,809 | 23,734,942 |
| 2024-12-20 | 16.46 | 16.78 | 16.13 | 16.68 | +2.46% | 8,702 | 14,425,074 |
| 2024-12-19 | 16.35 | 16.52 | 16.02 | 16.28 | -1.39% | 9,909 | 16,095,303 |
| 2024-12-18 | 16.37 | 16.8 | 15.92 | 16.51 | +0.06% | 12,665 | 20,777,491 |
| 2024-12-17 | 17.58 | 17.64 | 16.32 | 16.5 | -6.14% | 17,599 | 29,579,064 |
| 2024-12-16 | 18.06 | 18.06 | 17.38 | 17.58 | -1.68% | 12,319 | 21,785,706 |
| 2024-12-13 | 18.3 | 18.63 | 17.88 | 17.88 | -2.19% | 12,606 | 22,902,208 |
| 2024-12-12 | 18.13 | 18.46 | 17.92 | 18.28 | +0.83% | 25,882 | 47,112,203 |
| 2024-12-11 | 17.53 | 18.4 | 17.49 | 18.13 | +2.95% | 14,087 | 25,230,047 |
| 2024-12-10 | 17.65 | 17.86 | 17.45 | 17.61 | +1.67% | 15,728 | 27,766,176 |
| 2024-12-09 | 17.29 | 17.53 | 17 | 17.32 | +0.93% | 11,534 | 19,988,635 |
| 2024-12-06 | 17.19 | 17.37 | 16.9 | 17.16 | -0.35% | 9,443 | 16,162,035 |
| 2024-12-05 | 17.27 | 17.38 | 17.03 | 17.22 | +1.18% | 7,524 | 12,918,050 |
| 2024-12-04 | 17.47 | 17.59 | 16.96 | 17.02 | -2.58% | 11,465 | 19,764,582 |
| 2024-12-03 | 17.59 | 17.97 | 17.4 | 17.47 | -1.02% | 16,046 | 28,315,217 |
| 2024-12-02 | 16.7 | 17.69 | 16.62 | 17.65 | +6.2% | 26,485 | 46,056,905 |
| 2024-11-29 | 16.48 | 16.75 | 16.28 | 16.62 | +1.16% | 14,076 | 23,315,220 |
| 2024-11-28 | 16.32 | 16.73 | 16.32 | 16.43 | +0.18% | 10,752 | 17,816,014 |
| 2024-11-27 | 16 | 16.41 | 15.78 | 16.4 | +1.42% | 10,778 | 17,382,470 |
| 2024-11-26 | 16.43 | 16.56 | 16.15 | 16.17 | -1.52% | 9,435 | 15,424,025 |
| 2024-11-25 | 15.94 | 16.5 | 15.8 | 16.42 | +3.21% | 12,561 | 20,240,786 |
| 2024-11-22 | 16.05 | 16.29 | 15.91 | 15.91 | -1.18% | 15,507 | 25,013,826 |
| 2024-11-21 | 16.09 | 16.25 | 15.88 | 16.1 | +0.25% | 8,508 | 13,676,191 |
| 2024-11-20 | 15.76 | 16.09 | 15.7 | 16.06 | +2.55% | 8,280 | 13,176,961 |
| 2024-11-19 | 15.5 | 15.74 | 15.14 | 15.66 | +2.49% | 9,590 | 14,879,522 |
| 2024-11-18 | 16.09 | 16.09 | 15.18 | 15.28 | -3.66% | 14,268 | 22,214,274 |
| 2024-11-15 | 16.4 | 16.58 | 15.78 | 15.86 | -3.29% | 14,114 | 22,854,123 |
| 2024-11-14 | 16.92 | 17.27 | 16.3 | 16.4 | -3.59% | 20,190 | 33,995,439 |
| 2024-11-13 | 16.76 | 17.4 | 16.64 | 17.01 | +1.19% | 22,788 | 38,783,572 |
| 2024-11-12 | 17.05 | 17.57 | 16.69 | 16.81 | -0.94% | 25,785 | 44,234,498 |
| 2024-11-11 | 16.28 | 16.98 | 16.11 | 16.97 | +4.11% | 22,828 | 38,115,360 |
| 2024-11-08 | 16 | 16.39 | 15.93 | 16.3 | +1.94% | 18,096 | 29,285,909 |
| 2024-11-07 | 15.62 | 16.04 | 15.42 | 15.99 | +2.37% | 17,258 | 27,362,929 |
| 2024-11-06 | 15.98 | 16.15 | 15.5 | 15.62 | -1.88% | 24,725 | 39,165,805 |
| 2024-11-05 | 15.51 | 15.94 | 15.47 | 15.92 | +2.25% | 19,404 | 30,420,650 |
| 2024-11-04 | 15.6 | 15.87 | 15.12 | 15.57 | -2.32% | 20,729 | 32,038,149 |
| 2024-11-01 | 15.6 | 16.76 | 15.56 | 15.94 | +2.44% | 43,534 | 70,719,032 |
| 2024-10-31 | 14.93 | 15.59 | 14.9 | 15.56 | +4.29% | 15,384 | 23,453,051 |
| 2024-10-30 | 15.23 | 15.65 | 14.64 | 14.92 | -2.04% | 15,060 | 22,743,107 |
| 2024-10-29 | 15.9 | 16.1 | 15.18 | 15.23 | -4.21% | 12,157 | 19,081,012 |
| 2024-10-28 | 15.66 | 15.99 | 15.61 | 15.9 | +2.98% | 13,897 | 21,993,655 |
| 2024-10-25 | 15.11 | 15.5 | 15.11 | 15.44 | +2.18% | 7,626 | 11,662,440 |
| 2024-10-24 | 14.95 | 15.16 | 14.88 | 15.11 | +0.87% | 6,698 | 10,068,433 |
| 2024-10-23 | 14.99 | 15.17 | 14.71 | 14.98 | +0.54% | 9,660 | 14,526,516 |
| 2024-10-22 | 14.9 | 15.13 | 14.75 | 14.9 | -0.47% | 9,040 | 13,484,831 |
| 2024-10-21 | 14.61 | 15.06 | 14.6 | 14.97 | +2.53% | 14,247 | 21,157,048 |
| 2024-10-18 | 14.11 | 15.08 | 13.85 | 14.6 | +3.11% | 15,425 | 22,198,529 |
| 2024-10-17 | 14.21 | 14.44 | 14.12 | 14.16 | 0% | 6,478 | 9,275,996 |
| 2024-10-16 | 14.29 | 14.45 | 14.06 | 14.16 | -1.12% | 6,842 | 9,729,715 |
| 2024-10-15 | 14.63 | 14.95 | 14.32 | 14.32 | -2.12% | 7,347 | 10,762,346 |
| 2024-10-14 | 14.1 | 14.68 | 14.09 | 14.63 | +4.05% | 8,372 | 12,049,544 |
| 2024-10-11 | 15.5 | 15.5 | 14.04 | 14.06 | -6.89% | 12,887 | 18,956,212 |
| 2024-10-10 | 15.6 | 15.78 | 14.61 | 15.1 | -2.96% | 26,804 | 40,964,150 |
| 2024-10-09 | 15.2 | 16.2 | 14.01 | 15.56 | -0.89% | 52,531 | 80,326,016 |
| 2024-10-08 | 16.68 | 16.7 | 14.81 | 15.7 | +8.65% | 42,536 | 66,671,462 |
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：