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 |
| 2024-12-31 | 14.05 | 14.12 | 13.5 | 13.55 | -2.8% | 7,492 | 10,317,086 |
| 2024-12-30 | 13.99 | 13.99 | 13.34 | 13.94 | +0.36% | 8,024 | 10,965,352 |
| 2024-12-27 | 13.88 | 14.08 | 13.73 | 13.89 | +1.02% | 4,757 | 6,640,666 |
| 2024-12-26 | 13.63 | 14.01 | 13.53 | 13.75 | +1.1% | 6,000 | 8,302,237 |
| 2024-12-25 | 14.27 | 14.27 | 13.56 | 13.6 | -4.36% | 8,108 | 11,138,757 |
| 2024-12-24 | 14.48 | 14.48 | 14.01 | 14.22 | -0.35% | 5,843 | 8,287,432 |
| 2024-12-23 | 14.77 | 14.77 | 14.2 | 14.27 | -4.03% | 7,984 | 11,554,836 |
| 2024-12-20 | 14.6 | 14.92 | 14.51 | 14.87 | +1.85% | 4,876 | 7,201,731 |
| 2024-12-19 | 14.7 | 14.72 | 14.28 | 14.6 | -0.88% | 5,027 | 7,316,569 |
| 2024-12-18 | 14.72 | 14.95 | 14.28 | 14.73 | +0.75% | 7,657 | 11,237,235 |
| 2024-12-17 | 15.4 | 15.47 | 14.44 | 14.62 | -4.51% | 10,158 | 14,971,374 |
| 2024-12-16 | 15.36 | 15.6 | 15.1 | 15.31 | -0.33% | 7,376 | 11,341,625 |
| 2024-12-13 | 15.66 | 15.71 | 15.31 | 15.36 | -1.92% | 6,653 | 10,270,129 |
| 2024-12-12 | 15.59 | 15.8 | 15.54 | 15.66 | -0.32% | 7,806 | 12,217,147 |
| 2024-12-11 | 15.72 | 15.9 | 15.51 | 15.71 | +0.06% | 6,004 | 9,436,985 |
| 2024-12-10 | 15.92 | 16.1 | 15.5 | 15.7 | +0.96% | 11,399 | 18,004,489 |
| 2024-12-09 | 15.78 | 15.8 | 15.25 | 15.55 | -1.21% | 11,276 | 17,459,830 |
| 2024-12-06 | 15.65 | 15.8 | 15.46 | 15.74 | +0.77% | 6,426 | 10,061,890 |
| 2024-12-05 | 15.11 | 15.75 | 15.11 | 15.62 | +2.36% | 9,477 | 14,699,698 |
| 2024-12-04 | 15.79 | 15.79 | 15.13 | 15.26 | -3.23% | 8,496 | 13,110,009 |
| 2024-12-03 | 15.97 | 16.12 | 15.6 | 15.77 | -1.38% | 8,347 | 13,177,117 |
| 2024-12-02 | 15.95 | 16.36 | 15.75 | 15.99 | +0.19% | 15,266 | 24,580,743 |
| 2024-11-29 | 16.59 | 16.59 | 15.54 | 15.96 | +1.33% | 14,438 | 22,997,125 |
| 2024-11-28 | 14.94 | 16.04 | 14.77 | 15.75 | +5.63% | 21,624 | 33,384,025 |
| 2024-11-27 | 15.25 | 15.29 | 14.5 | 14.91 | -3.12% | 17,580 | 25,973,548 |
| 2024-11-26 | 16.1 | 16.19 | 15.08 | 15.39 | -4.47% | 27,756 | 43,223,452 |
| 2024-11-25 | 16 | 16.42 | 15.31 | 16.11 | +3.01% | 27,607 | 43,754,940 |
| 2024-11-22 | 18 | 18 | 15.64 | 15.64 | -6.29% | 59,450 | 100,876,565 |
| 2024-11-21 | 16.69 | 16.69 | 16 | 16.69 | +19.99% | 26,732 | 44,490,920 |
| 2024-11-20 | 13.79 | 13.97 | 13.69 | 13.91 | +0.87% | 6,982 | 9,689,265 |
| 2024-11-19 | 13.53 | 13.8 | 13.37 | 13.79 | +2.3% | 6,110 | 8,304,417 |
| 2024-11-18 | 13.75 | 13.95 | 13.43 | 13.48 | -1.68% | 8,136 | 11,134,575 |
| 2024-11-15 | 13.9 | 14.26 | 13.71 | 13.71 | -1.37% | 8,261 | 11,562,626 |
| 2024-11-14 | 14.5 | 14.85 | 13.87 | 13.9 | -4.27% | 8,895 | 12,687,463 |
| 2024-11-13 | 14.38 | 14.52 | 14.22 | 14.52 | +1.26% | 8,037 | 11,584,170 |
| 2024-11-12 | 14.42 | 14.57 | 14.17 | 14.34 | -0.55% | 11,335 | 16,312,261 |
| 2024-11-11 | 14.2 | 14.42 | 14.12 | 14.42 | +1.34% | 11,799 | 16,898,785 |
| 2024-11-08 | 14.44 | 14.46 | 14.07 | 14.23 | 0% | 7,311 | 10,419,734 |
| 2024-11-07 | 13.76 | 14.34 | 13.76 | 14.23 | +2.97% | 7,281 | 10,263,052 |
| 2024-11-06 | 13.9 | 13.93 | 13.68 | 13.82 | -0.72% | 9,260 | 12,778,131 |
| 2024-11-05 | 13.85 | 13.96 | 13.65 | 13.92 | +1.24% | 8,882 | 12,242,085 |
| 2024-11-04 | 13.28 | 13.84 | 13.13 | 13.75 | +4.17% | 7,056 | 9,617,911 |
| 2024-11-01 | 13.74 | 13.85 | 13.16 | 13.2 | -3.79% | 8,082 | 10,914,782 |
| 2024-10-31 | 13.51 | 13.85 | 13.51 | 13.72 | +1.11% | 7,308 | 10,002,124 |
| 2024-10-30 | 13.44 | 13.79 | 13.43 | 13.57 | 0% | 5,624 | 7,660,695 |
| 2024-10-29 | 13.81 | 13.95 | 13.53 | 13.57 | -1.67% | 7,970 | 10,902,872 |
| 2024-10-28 | 13.57 | 13.82 | 13.43 | 13.8 | +2.15% | 7,050 | 9,655,285 |
| 2024-10-25 | 13.31 | 13.64 | 13.31 | 13.51 | +2.12% | 7,450 | 10,058,055 |
| 2024-10-24 | 13.26 | 13.39 | 13.06 | 13.23 | -0.82% | 4,379 | 5,778,565 |
| 2024-10-23 | 13.38 | 13.6 | 13.14 | 13.34 | -0.3% | 8,984 | 12,006,716 |
| 2024-10-22 | 13.7 | 13.7 | 13.01 | 13.38 | -0.07% | 6,834 | 9,055,306 |
| 2024-10-21 | 12.8 | 13.53 | 12.4 | 13.39 | +5.27% | 11,953 | 15,813,233 |
| 2024-10-18 | 12.05 | 12.99 | 12.05 | 12.72 | +3.25% | 9,017 | 11,364,946 |
| 2024-10-17 | 12.49 | 12.75 | 12.27 | 12.32 | -1.44% | 5,263 | 6,581,699 |
| 2024-10-16 | 12.51 | 12.76 | 11.98 | 12.5 | -0.08% | 5,579 | 6,991,998 |
| 2024-10-15 | 12.69 | 12.97 | 12.45 | 12.51 | -2.27% | 6,180 | 7,879,129 |
| 2024-10-14 | 12.4 | 12.87 | 12.24 | 12.8 | +5.09% | 8,353 | 10,493,014 |
| 2024-10-11 | 12.66 | 12.94 | 11.97 | 12.18 | -5.36% | 10,842 | 13,418,029 |
| 2024-10-10 | 12.79 | 13.26 | 12.75 | 12.87 | +1.66% | 11,531 | 14,996,371 |
| 2024-10-09 | 14.1 | 14.1 | 12.02 | 12.66 | -11.22% | 15,651 | 20,915,516 |
| 2024-10-08 | 15.01 | 15.58 | 13.8 | 14.26 | +9.19% | 20,099 | 29,124,688 |
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：