股票概览
16.05
+0.31%
+0.05
16.09
开盘价
16.09
最高价
15.71
最低价
9,557
成交量
数据更新至: 2025-03-25
技术指标
16.38
MA5 (5日均线)
16.57
MA10 (10日均线)
16.74
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 | 16.09 | 16.09 | 15.71 | 16.05 | +0.31% | 9,557 | 15,185,889 |
| 2025-03-24 | 16.27 | 16.37 | 15.57 | 16 | -2.14% | 23,152 | 37,091,271 |
| 2025-03-21 | 16.59 | 16.78 | 16.29 | 16.35 | -2.1% | 16,005 | 26,375,563 |
| 2025-03-20 | 16.79 | 16.91 | 16.63 | 16.7 | -0.48% | 15,096 | 25,320,127 |
| 2025-03-19 | 16.98 | 17.29 | 16.66 | 16.78 | -2.16% | 18,959 | 31,842,773 |
| 2025-03-18 | 17.21 | 17.46 | 17.01 | 17.15 | +0.23% | 25,858 | 44,463,774 |
| 2025-03-17 | 16.61 | 17.15 | 16.48 | 17.11 | +3.13% | 26,554 | 45,013,200 |
| 2025-03-14 | 16.33 | 16.72 | 16.1 | 16.59 | +1.53% | 20,137 | 33,143,729 |
| 2025-03-13 | 16.64 | 16.77 | 16.25 | 16.34 | -1.98% | 23,487 | 38,679,318 |
| 2025-03-12 | 16.86 | 17.03 | 16.63 | 16.67 | -0.77% | 20,025 | 33,763,665 |
| 2025-03-11 | 16.45 | 16.88 | 16.44 | 16.8 | +0.84% | 18,868 | 31,377,978 |
| 2025-03-10 | 16.81 | 16.89 | 16.5 | 16.66 | -0.12% | 18,675 | 31,127,000 |
| 2025-03-07 | 16.9 | 16.98 | 16.61 | 16.68 | -0.83% | 20,415 | 34,251,584 |
| 2025-03-06 | 16.91 | 16.99 | 16.74 | 16.82 | +1.26% | 23,230 | 39,206,827 |
| 2025-03-05 | 16.77 | 16.94 | 16.39 | 16.61 | -0.95% | 23,705 | 39,302,359 |
| 2025-03-04 | 16.56 | 16.9 | 16.56 | 16.77 | +0.36% | 25,766 | 43,031,239 |
| 2025-03-03 | 16.8 | 17.11 | 16.6 | 16.71 | -0.42% | 25,765 | 43,390,384 |
| 2025-02-28 | 17.48 | 17.65 | 16.69 | 16.78 | -4.17% | 37,707 | 64,611,044 |
| 2025-02-27 | 17.64 | 17.64 | 17.2 | 17.51 | -0.91% | 49,269 | 85,847,524 |
| 2025-02-26 | 16.35 | 18.47 | 16.35 | 17.67 | +7.48% | 87,907 | 154,165,440 |
| 2025-02-25 | 16.13 | 16.6 | 16.13 | 16.44 | +0.67% | 29,074 | 47,808,089 |
| 2025-02-24 | 16.54 | 16.55 | 16.13 | 16.33 | -0.79% | 20,842 | 33,926,765 |
| 2025-02-21 | 16.4 | 16.55 | 16.09 | 16.46 | +0.61% | 26,395 | 43,045,369 |
| 2025-02-20 | 15.69 | 16.4 | 15.61 | 16.36 | +4.87% | 32,836 | 53,104,213 |
| 2025-02-19 | 15.33 | 15.78 | 15.1 | 15.6 | +2.7% | 18,905 | 29,509,360 |
| 2025-02-18 | 15.67 | 15.77 | 15.16 | 15.19 | -2.69% | 18,534 | 28,647,517 |
| 2025-02-17 | 15.56 | 15.8 | 15.51 | 15.61 | +0.32% | 15,695 | 24,551,223 |
| 2025-02-14 | 15.8 | 15.98 | 15.5 | 15.56 | -1.71% | 22,335 | 34,918,852 |
| 2025-02-13 | 16.18 | 16.2 | 15.79 | 15.83 | -1.86% | 19,333 | 30,816,932 |
| 2025-02-12 | 16.07 | 16.15 | 15.9 | 16.13 | +0.37% | 17,836 | 28,583,032 |
| 2025-02-11 | 16 | 16.18 | 15.87 | 16.07 | -0.12% | 14,913 | 23,819,754 |
| 2025-02-10 | 16.15 | 16.19 | 15.76 | 16.09 | +1.32% | 19,805 | 31,730,410 |
| 2025-02-07 | 15.84 | 16.25 | 15.78 | 15.88 | -0.5% | 27,028 | 43,257,318 |
| 2025-02-06 | 15.66 | 16.12 | 15.47 | 15.96 | +2.18% | 16,489 | 26,222,763 |
| 2025-02-05 | 15.6 | 15.68 | 15.3 | 15.62 | +2.09% | 14,421 | 22,390,422 |
| 2025-01-27 | 15.88 | 15.88 | 15.3 | 15.3 | -1.86% | 13,965 | 21,691,938 |
| 2025-01-24 | 15.17 | 15.6 | 15.07 | 15.59 | +2.9% | 18,230 | 28,112,478 |
| 2025-01-23 | 15.48 | 15.54 | 15.09 | 15.15 | +0.07% | 17,648 | 27,068,481 |
| 2025-01-22 | 15.45 | 15.52 | 15.1 | 15.14 | -2.01% | 14,264 | 21,780,696 |
| 2025-01-21 | 15.58 | 15.58 | 15.14 | 15.45 | +0.06% | 12,485 | 19,145,681 |
| 2025-01-20 | 15.31 | 15.54 | 15.17 | 15.44 | +0.85% | 10,653 | 16,396,801 |
| 2025-01-17 | 15.27 | 15.45 | 14.98 | 15.31 | +0.07% | 12,161 | 18,511,479 |
| 2025-01-16 | 14.84 | 15.3 | 14.71 | 15.3 | +3.59% | 24,535 | 36,891,600 |
| 2025-01-15 | 15.08 | 15.15 | 14.66 | 14.77 | -1.8% | 11,043 | 16,387,280 |
| 2025-01-14 | 14.17 | 15.06 | 14.17 | 15.04 | +6.21% | 13,872 | 20,515,611 |
| 2025-01-13 | 14.26 | 14.53 | 13.93 | 14.16 | -0.42% | 14,441 | 20,475,770 |
| 2025-01-10 | 14.76 | 14.94 | 14.22 | 14.22 | -2.34% | 11,634 | 16,992,933 |
| 2025-01-09 | 14.75 | 14.94 | 14.48 | 14.56 | -0.41% | 11,512 | 16,933,575 |
| 2025-01-08 | 14.56 | 14.84 | 14.06 | 14.62 | -0.34% | 14,356 | 20,813,130 |
| 2025-01-07 | 14.18 | 14.68 | 14.17 | 14.67 | +3.6% | 14,651 | 21,142,053 |
| 2025-01-06 | 14.48 | 14.48 | 13.88 | 14.16 | -1.19% | 17,460 | 24,740,479 |
| 2025-01-03 | 15.31 | 15.33 | 14.3 | 14.33 | -6.28% | 22,840 | 33,783,949 |
| 2025-01-02 | 15.69 | 15.69 | 14.98 | 15.29 | -1.48% | 23,713 | 36,165,159 |
| 2024-12-31 | 16.35 | 16.35 | 15.52 | 15.52 | -3.24% | 12,239 | 19,289,461 |
| 2024-12-30 | 15.95 | 16.34 | 15.44 | 16.04 | +2.3% | 21,789 | 35,027,833 |
| 2024-12-27 | 16.06 | 16.29 | 15.66 | 15.68 | -2.06% | 13,916 | 22,196,455 |
| 2024-12-26 | 15.86 | 16.28 | 15.57 | 16.01 | +1.65% | 9,349 | 15,004,660 |
| 2024-12-25 | 16.19 | 16.22 | 15.61 | 15.75 | -2.66% | 12,489 | 19,736,401 |
| 2024-12-24 | 16.3 | 16.3 | 15.76 | 16.18 | +1.63% | 12,329 | 19,742,600 |
| 2024-12-23 | 16.99 | 16.99 | 15.9 | 15.92 | -5.41% | 20,077 | 32,540,129 |
| 2024-12-20 | 15.81 | 17.19 | 15.74 | 16.83 | +6.65% | 29,889 | 49,814,670 |
| 2024-12-19 | 15.61 | 16.06 | 15.55 | 15.78 | -0.06% | 19,634 | 30,911,905 |
| 2024-12-18 | 16.18 | 16.18 | 15.55 | 15.79 | +0.25% | 20,634 | 32,600,529 |
| 2024-12-17 | 16.03 | 16.28 | 15.67 | 15.75 | -2.05% | 21,120 | 33,500,421 |
| 2024-12-16 | 16.36 | 16.47 | 15.99 | 16.08 | -1.59% | 26,371 | 42,701,249 |
| 2024-12-13 | 17.18 | 17.18 | 16.27 | 16.34 | -4.22% | 20,974 | 34,718,595 |
| 2024-12-12 | 17 | 17.3 | 16.7 | 17.06 | 0% | 17,461 | 29,537,818 |
| 2024-12-11 | 16.85 | 17.15 | 16.73 | 17.06 | +1.37% | 27,756 | 47,090,251 |
| 2024-12-10 | 17.31 | 17.47 | 16.81 | 16.83 | +0.36% | 29,199 | 49,926,306 |
| 2024-12-09 | 16.63 | 16.92 | 16.4 | 16.77 | +0.96% | 22,883 | 38,090,812 |
| 2024-12-06 | 16.57 | 16.8 | 16.23 | 16.61 | -0.42% | 22,711 | 37,489,965 |
| 2024-12-05 | 16.42 | 16.88 | 16.31 | 16.68 | +1.58% | 24,248 | 40,526,106 |
| 2024-12-04 | 16.9 | 17.12 | 16.28 | 16.42 | -3.86% | 29,861 | 49,386,363 |
| 2024-12-03 | 16.96 | 17.38 | 16.86 | 17.08 | +0.59% | 24,685 | 42,236,603 |
| 2024-12-02 | 17.04 | 17.3 | 16.65 | 16.98 | +1.07% | 28,862 | 48,869,973 |
| 2024-11-29 | 16.71 | 17.39 | 16.63 | 16.8 | 0% | 26,376 | 44,749,457 |
| 2024-11-28 | 16.7 | 17.28 | 16.5 | 16.8 | +0.84% | 29,195 | 49,306,184 |
| 2024-11-27 | 17.12 | 17.12 | 16.26 | 16.66 | -2.69% | 44,282 | 73,224,775 |
| 2024-11-26 | 17.12 | 17.6 | 16.85 | 17.12 | -0.93% | 11,334 | 19,534,491 |
| 2024-11-25 | 17 | 17.34 | 16.79 | 17.28 | +1.83% | 20,119 | 34,281,883 |
| 2024-11-22 | 18.18 | 18.21 | 16.9 | 16.97 | -5.93% | 28,164 | 49,377,959 |
| 2024-11-21 | 18 | 18.43 | 17.7 | 18.04 | +0.22% | 19,663 | 35,504,927 |
| 2024-11-20 | 18.16 | 18.37 | 17.9 | 18 | -0.5% | 28,933 | 52,371,833 |
| 2024-11-19 | 17.5 | 18.25 | 17.22 | 18.09 | +4.99% | 29,232 | 51,745,155 |
| 2024-11-18 | 18 | 18.43 | 17.03 | 17.23 | -4.28% | 38,236 | 66,662,645 |
| 2024-11-15 | 18.82 | 19.11 | 17.91 | 18 | -4.36% | 24,286 | 45,004,914 |
| 2024-11-14 | 19.3 | 19.85 | 18.8 | 18.82 | -2.74% | 29,471 | 56,562,545 |
| 2024-11-13 | 18.91 | 19.49 | 18.81 | 19.35 | +1.95% | 34,799 | 66,628,749 |
| 2024-11-12 | 20 | 20.32 | 18.88 | 18.98 | -7.23% | 79,482 | 154,627,857 |
| 2024-11-11 | 18 | 21.29 | 17.83 | 20.46 | +14.05% | 107,457 | 213,674,316 |
| 2024-11-08 | 17.75 | 18.38 | 17.5 | 17.94 | +2.22% | 41,981 | 75,457,060 |
| 2024-11-07 | 16.87 | 17.88 | 16.74 | 17.55 | +2.93% | 38,948 | 67,293,258 |
| 2024-11-06 | 17.5 | 17.7 | 16.82 | 17.05 | -2.57% | 47,052 | 80,933,138 |
| 2024-11-05 | 16.91 | 17.8 | 16.91 | 17.5 | +6.58% | 54,927 | 95,621,375 |
| 2024-11-04 | 15.44 | 16.86 | 15.44 | 16.42 | +6.35% | 40,648 | 66,375,917 |
| 2024-11-01 | 15.78 | 16.05 | 15.28 | 15.44 | -2.28% | 34,839 | 54,415,334 |
| 2024-10-31 | 15.73 | 16.02 | 15.39 | 15.8 | +0.45% | 32,173 | 50,660,637 |
| 2024-10-30 | 15.21 | 15.84 | 15.14 | 15.73 | +1.48% | 34,851 | 53,710,013 |
| 2024-10-29 | 15.88 | 16.28 | 15.4 | 15.5 | -1.96% | 38,101 | 60,302,024 |
| 2024-10-28 | 16 | 16.09 | 15.65 | 15.81 | -0.44% | 27,593 | 43,757,466 |
| 2024-10-25 | 16.18 | 16.22 | 15.84 | 15.88 | -0.5% | 33,266 | 53,282,085 |
| 2024-10-24 | 16.4 | 16.4 | 15.83 | 15.96 | -2.68% | 34,972 | 55,896,928 |
| 2024-10-23 | 15.56 | 17 | 15.32 | 16.4 | +5.4% | 68,381 | 110,924,803 |
| 2024-10-22 | 15.53 | 15.87 | 15.27 | 15.56 | +0.19% | 52,797 | 82,061,930 |
| 2024-10-21 | 15.41 | 16.08 | 14.65 | 15.53 | +3.4% | 76,263 | 117,042,477 |
| 2024-10-18 | 13.85 | 15.4 | 13.32 | 15.02 | +11.67% | 83,689 | 120,801,279 |
| 2024-10-17 | 13.06 | 14.12 | 12.99 | 13.45 | +4.83% | 54,293 | 73,346,521 |
| 2024-10-16 | 12.9 | 13.38 | 12.72 | 12.83 | -1.84% | 34,481 | 44,553,140 |
| 2024-10-15 | 13.32 | 13.55 | 12.98 | 13.07 | -1.51% | 29,627 | 39,415,143 |
| 2024-10-14 | 12.6 | 13.32 | 12.38 | 13.27 | +3.67% | 38,046 | 48,819,247 |
| 2024-10-11 | 13.84 | 13.84 | 12.54 | 12.8 | -7.58% | 35,860 | 46,718,379 |
| 2024-10-10 | 14.4 | 14.5 | 13.55 | 13.85 | -0.57% | 43,536 | 61,173,742 |
| 2024-10-09 | 15.28 | 15.68 | 13.93 | 13.93 | -12.83% | 70,950 | 105,515,278 |
| 2024-10-08 | 15.98 | 16 | 14.2 | 15.98 | +19.25% | 96,504 | 147,155,019 |
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：