股票概览
16.51
+0.06%
+0.01
16.37
开盘价
16.58
最高价
16.08
最低价
7,726
成交量
数据更新至: 2025-03-25
技术指标
16.84
MA5 (5日均线)
17.22
MA10 (10日均线)
17.07
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 | 16.37 | 16.58 | 16.08 | 16.51 | +0.06% | 7,726 | 12,637,556 |
| 2025-03-24 | 16.67 | 17.1 | 16.19 | 16.5 | -1.37% | 18,072 | 29,816,810 |
| 2025-03-21 | 17.01 | 17.07 | 16.68 | 16.73 | -2.11% | 17,306 | 29,095,519 |
| 2025-03-20 | 17.22 | 17.36 | 17.03 | 17.09 | -1.67% | 13,851 | 23,790,932 |
| 2025-03-19 | 17.32 | 17.62 | 16.83 | 17.38 | +1.05% | 24,099 | 41,643,503 |
| 2025-03-18 | 17.64 | 17.78 | 16.93 | 17.2 | -1.83% | 34,231 | 59,030,783 |
| 2025-03-17 | 17.99 | 18.88 | 17.5 | 17.52 | -1.85% | 43,838 | 79,634,917 |
| 2025-03-14 | 17.63 | 18.26 | 17.63 | 17.85 | +0.62% | 17,489 | 31,403,191 |
| 2025-03-13 | 17.65 | 18 | 17.4 | 17.74 | +0.51% | 15,718 | 27,877,549 |
| 2025-03-12 | 18.02 | 18.06 | 17.6 | 17.65 | -2.27% | 16,872 | 29,935,323 |
| 2025-03-11 | 17.11 | 18.07 | 17 | 18.06 | +4.82% | 23,572 | 41,608,474 |
| 2025-03-10 | 17.29 | 17.5 | 16.88 | 17.23 | -0.12% | 21,418 | 36,906,044 |
| 2025-03-07 | 17.42 | 17.96 | 17.23 | 17.25 | -0.98% | 24,896 | 43,689,641 |
| 2025-03-06 | 17.2 | 17.55 | 17.2 | 17.42 | +0.69% | 20,479 | 35,578,600 |
| 2025-03-05 | 17.24 | 17.38 | 16.75 | 17.3 | -0.06% | 21,829 | 37,348,319 |
| 2025-03-04 | 16.98 | 17.35 | 16.7 | 17.31 | +2.85% | 25,641 | 43,689,100 |
| 2025-03-03 | 16.1 | 17.1 | 16.07 | 16.83 | +5.19% | 40,789 | 68,283,867 |
| 2025-02-28 | 15.85 | 16.22 | 15.72 | 16 | +0.69% | 31,832 | 50,974,806 |
| 2025-02-27 | 16.06 | 16.06 | 15.63 | 15.89 | -0.38% | 20,591 | 32,599,223 |
| 2025-02-26 | 16.1 | 16.23 | 15.91 | 15.95 | -0.93% | 16,829 | 26,950,645 |
| 2025-02-25 | 16.05 | 16.45 | 15.81 | 16.1 | -0.06% | 25,132 | 40,630,244 |
| 2025-02-24 | 15.83 | 16.21 | 15.66 | 16.11 | +1.83% | 21,721 | 34,645,887 |
| 2025-02-21 | 16.08 | 16.12 | 15.71 | 15.82 | -1.19% | 20,182 | 32,009,158 |
| 2025-02-20 | 16.03 | 16.25 | 15.83 | 16.01 | -0.12% | 15,304 | 24,488,483 |
| 2025-02-19 | 15.7 | 16.05 | 15.5 | 16.03 | +2.82% | 16,887 | 26,850,786 |
| 2025-02-18 | 15.87 | 16.26 | 15.54 | 15.59 | -1.52% | 19,736 | 31,384,714 |
| 2025-02-17 | 15.57 | 16.08 | 15.35 | 15.83 | +1.6% | 22,654 | 35,581,539 |
| 2025-02-14 | 15.46 | 15.78 | 15.4 | 15.58 | -0.26% | 14,418 | 22,483,164 |
| 2025-02-13 | 15.98 | 16.37 | 15.62 | 15.62 | -2.01% | 22,156 | 35,321,775 |
| 2025-02-12 | 16.18 | 16.18 | 15.71 | 15.94 | +0.06% | 30,303 | 48,261,675 |
| 2025-02-11 | 15.19 | 16 | 15.16 | 15.93 | +4.8% | 51,393 | 80,752,915 |
| 2025-02-10 | 14.8 | 15.25 | 14 | 15.2 | +3.75% | 33,169 | 49,552,056 |
| 2025-02-07 | 14.31 | 14.87 | 14.31 | 14.65 | +1.74% | 17,233 | 25,279,172 |
| 2025-02-06 | 14.41 | 14.48 | 14.24 | 14.4 | +0.63% | 12,580 | 18,085,759 |
| 2025-02-05 | 14.74 | 14.76 | 14.27 | 14.31 | -2.25% | 14,216 | 20,471,167 |
| 2025-01-27 | 14.75 | 14.86 | 14.6 | 14.64 | -0.75% | 9,334 | 13,717,146 |
| 2025-01-24 | 14.35 | 14.9 | 14.1 | 14.75 | +2.79% | 19,367 | 28,118,688 |
| 2025-01-23 | 14.8 | 14.88 | 14.26 | 14.35 | -2.97% | 21,329 | 31,125,203 |
| 2025-01-22 | 14.29 | 14.9 | 14.15 | 14.79 | +3.94% | 24,601 | 35,924,023 |
| 2025-01-21 | 14.09 | 14.29 | 14.03 | 14.23 | +0.35% | 9,734 | 13,803,774 |
| 2025-01-20 | 14.18 | 14.29 | 14.02 | 14.18 | +0.71% | 11,257 | 15,920,788 |
| 2025-01-17 | 14.2 | 14.21 | 13.99 | 14.08 | -0.56% | 10,668 | 15,033,625 |
| 2025-01-16 | 14.02 | 14.29 | 13.82 | 14.16 | +1.8% | 18,931 | 26,613,281 |
| 2025-01-15 | 13.5 | 14.06 | 13.2 | 13.91 | +3.42% | 20,967 | 28,949,808 |
| 2025-01-14 | 13.17 | 13.47 | 13 | 13.45 | +1.59% | 16,946 | 22,514,750 |
| 2025-01-13 | 12.52 | 13.5 | 12.42 | 13.24 | +4.83% | 16,525 | 21,638,409 |
| 2025-01-10 | 12.75 | 12.85 | 12.47 | 12.63 | -0.79% | 8,562 | 10,848,464 |
| 2025-01-09 | 12.71 | 12.86 | 12.67 | 12.73 | +0.08% | 5,460 | 6,975,141 |
| 2025-01-08 | 12.87 | 12.88 | 12.42 | 12.72 | -1.09% | 7,512 | 9,512,735 |
| 2025-01-07 | 12.9 | 12.97 | 12.5 | 12.86 | +0.39% | 6,603 | 8,396,540 |
| 2025-01-06 | 12.87 | 13.24 | 12.39 | 12.81 | -0.31% | 7,924 | 10,119,241 |
| 2025-01-03 | 13.31 | 13.38 | 12.85 | 12.85 | -3.6% | 12,458 | 16,252,421 |
| 2025-01-02 | 13.52 | 13.69 | 13.2 | 13.33 | -1.11% | 8,014 | 10,779,654 |
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：