股票概览
16.55
+0.49%
+0.08
16.18
开盘价
16.68
最高价
16.18
最低价
2,935
成交量
数据更新至: 2025-03-25
技术指标
16.95
MA5 (5日均线)
17.05
MA10 (10日均线)
16.75
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 | 16.18 | 16.68 | 16.18 | 16.55 | +0.49% | 2,935 | 4,796,096 |
| 2025-03-24 | 16.66 | 16.96 | 16.18 | 16.47 | -1.96% | 9,048 | 14,868,132 |
| 2025-03-21 | 17.18 | 17.25 | 16.65 | 16.8 | -2.21% | 8,351 | 14,107,325 |
| 2025-03-20 | 17.79 | 17.79 | 17.07 | 17.18 | -3.32% | 10,355 | 17,848,070 |
| 2025-03-19 | 18.07 | 18.1 | 17.7 | 17.77 | -1.06% | 7,407 | 13,247,565 |
| 2025-03-18 | 17.47 | 18.3 | 17.47 | 17.96 | +2.92% | 14,037 | 25,314,057 |
| 2025-03-17 | 17.45 | 17.58 | 17.21 | 17.45 | +1.04% | 9,134 | 15,873,617 |
| 2025-03-14 | 16.4 | 17.93 | 16.36 | 17.27 | +4.67% | 18,380 | 31,577,603 |
| 2025-03-13 | 16.34 | 16.76 | 16.31 | 16.5 | -0.42% | 7,380 | 12,108,533 |
| 2025-03-12 | 16.5 | 16.95 | 16.5 | 16.57 | 0% | 5,812 | 9,666,188 |
| 2025-03-11 | 16.7 | 16.8 | 16.37 | 16.57 | -1.13% | 5,258 | 8,716,069 |
| 2025-03-10 | 16.55 | 16.85 | 16.49 | 16.76 | +0.78% | 9,310 | 15,525,246 |
| 2025-03-07 | 17.04 | 17.18 | 16.54 | 16.63 | -1.36% | 10,239 | 17,219,018 |
| 2025-03-06 | 16.27 | 16.95 | 16.27 | 16.86 | +3.18% | 11,205 | 18,756,565 |
| 2025-03-05 | 16.57 | 16.57 | 16.05 | 16.34 | -0.24% | 7,648 | 12,415,848 |
| 2025-03-04 | 16.23 | 16.47 | 16.1 | 16.38 | +1.61% | 5,847 | 9,522,937 |
| 2025-03-03 | 15.8 | 16.34 | 15.8 | 16.12 | +2.03% | 9,987 | 16,120,523 |
| 2025-02-28 | 16.49 | 16.78 | 15.69 | 15.8 | -4.01% | 10,847 | 17,431,366 |
| 2025-02-27 | 16.52 | 16.85 | 16.1 | 16.46 | -1.02% | 6,881 | 11,274,638 |
| 2025-02-26 | 16.05 | 16.77 | 16.05 | 16.63 | +2.97% | 12,226 | 20,093,041 |
| 2025-02-25 | 16.56 | 16.56 | 15.74 | 16.15 | -2.48% | 9,504 | 15,456,638 |
| 2025-02-24 | 16.87 | 16.87 | 16.45 | 16.56 | -1.84% | 9,777 | 16,226,483 |
| 2025-02-21 | 16.86 | 17.11 | 16.52 | 16.87 | +0.06% | 15,611 | 26,258,208 |
| 2025-02-20 | 16.41 | 16.91 | 16.39 | 16.86 | +1.93% | 13,047 | 21,732,309 |
| 2025-02-19 | 16.55 | 16.59 | 16.1 | 16.54 | +1.78% | 13,130 | 21,495,760 |
| 2025-02-18 | 17.34 | 17.4 | 16.1 | 16.25 | -7.35% | 19,807 | 33,096,780 |
| 2025-02-17 | 15.48 | 18.3 | 15.3 | 17.54 | +13.31% | 36,682 | 64,032,121 |
| 2025-02-14 | 16.01 | 16.01 | 14.87 | 15.48 | +4.52% | 13,169 | 20,133,519 |
| 2025-02-13 | 15.35 | 15.51 | 14.49 | 14.81 | -5.67% | 16,693 | 25,048,977 |
| 2025-02-12 | 15.47 | 15.7 | 15.14 | 15.7 | +4.18% | 16,109 | 24,964,743 |
| 2025-02-11 | 14.98 | 15.14 | 14.7 | 15.07 | +1.55% | 6,342 | 9,477,735 |
| 2025-02-10 | 14.87 | 15.02 | 14.63 | 14.84 | -0.4% | 7,386 | 10,928,103 |
| 2025-02-07 | 14.25 | 15.15 | 14.25 | 14.9 | +4.56% | 14,006 | 20,722,471 |
| 2025-02-06 | 14.43 | 14.44 | 13.99 | 14.25 | +2% | 7,547 | 10,729,282 |
| 2025-02-05 | 13.86 | 14.13 | 13.86 | 13.97 | +0.87% | 5,414 | 7,582,605 |
| 2025-01-27 | 13.97 | 14.27 | 13.85 | 13.85 | -0.65% | 3,360 | 4,711,195 |
| 2025-01-24 | 14.02 | 14.02 | 13.7 | 13.94 | -0.21% | 4,649 | 6,462,399 |
| 2025-01-23 | 13.81 | 14.1 | 13.79 | 13.97 | +1.53% | 5,214 | 7,289,311 |
| 2025-01-22 | 14.1 | 14.1 | 13.63 | 13.76 | -1.71% | 5,377 | 7,392,208 |
| 2025-01-21 | 13.75 | 14.04 | 13.75 | 14 | +2.26% | 5,701 | 7,933,613 |
| 2025-01-20 | 13.61 | 13.88 | 13.42 | 13.69 | +1.33% | 7,039 | 9,663,203 |
| 2025-01-17 | 13.55 | 13.67 | 13.37 | 13.51 | -0.37% | 3,031 | 4,100,271 |
| 2025-01-16 | 13.64 | 13.74 | 13.41 | 13.56 | 0% | 4,489 | 6,092,707 |
| 2025-01-15 | 13.69 | 13.73 | 13.34 | 13.56 | -0.51% | 6,168 | 8,330,464 |
| 2025-01-14 | 13.16 | 13.66 | 13.14 | 13.63 | +5.09% | 6,814 | 9,140,031 |
| 2025-01-13 | 13 | 13.15 | 12.61 | 12.97 | -0.15% | 4,240 | 5,489,354 |
| 2025-01-10 | 13.45 | 13.59 | 12.98 | 12.99 | -2.99% | 4,492 | 6,004,525 |
| 2025-01-09 | 13.3 | 13.46 | 13.22 | 13.39 | +0.45% | 2,976 | 3,975,275 |
| 2025-01-08 | 13.41 | 13.57 | 12.88 | 13.33 | -0.6% | 6,360 | 8,409,109 |
| 2025-01-07 | 13.11 | 13.42 | 13.02 | 13.41 | +2.37% | 4,467 | 5,897,706 |
| 2025-01-06 | 13.23 | 13.26 | 12.7 | 13.1 | -1.13% | 4,422 | 5,761,715 |
| 2025-01-03 | 13.4 | 13.65 | 13 | 13.25 | -0.75% | 6,143 | 8,180,409 |
| 2025-01-02 | 13.66 | 13.93 | 13.22 | 13.35 | -1.48% | 6,954 | 9,416,098 |
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：