股票概览
16.36
+1.11%
+0.18
16.1
开盘价
16.58
最高价
16.06
最低价
45,405
成交量
数据更新至: 2025-03-25
技术指标
16.56
MA5 (5日均线)
16.99
MA10 (10日均线)
17.39
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 | 16.58 | 16.06 | 16.36 | +1.11% | 45,405 | 74,388,188 |
| 2025-03-24 | 16.39 | 16.41 | 15.74 | 16.18 | -1.04% | 84,989 | 136,345,502 |
| 2025-03-21 | 16.83 | 16.97 | 16.32 | 16.35 | -3.31% | 88,791 | 147,373,255 |
| 2025-03-20 | 16.98 | 17.2 | 16.82 | 16.91 | -0.41% | 68,810 | 116,725,846 |
| 2025-03-19 | 17.21 | 17.34 | 16.86 | 16.98 | -2.36% | 103,178 | 175,416,387 |
| 2025-03-18 | 17.31 | 17.62 | 17.21 | 17.39 | +0.93% | 77,326 | 134,653,944 |
| 2025-03-17 | 17.41 | 17.43 | 17.1 | 17.23 | -0.4% | 91,991 | 158,589,467 |
| 2025-03-14 | 17.25 | 17.44 | 16.93 | 17.3 | +0.76% | 116,296 | 200,071,425 |
| 2025-03-13 | 17.94 | 18.16 | 17.07 | 17.17 | -4.61% | 135,819 | 236,714,571 |
| 2025-03-12 | 18.16 | 18.24 | 17.96 | 18 | -0.5% | 84,154 | 152,282,057 |
| 2025-03-11 | 17.94 | 18.21 | 17.78 | 18.09 | -1.09% | 91,705 | 164,978,077 |
| 2025-03-10 | 17.77 | 18.55 | 17.66 | 18.29 | +2.93% | 115,496 | 210,548,956 |
| 2025-03-07 | 17.93 | 18.1 | 17.56 | 17.77 | -1.44% | 88,614 | 157,911,382 |
| 2025-03-06 | 17.67 | 18.2 | 17.59 | 18.03 | +3.15% | 128,387 | 230,187,950 |
| 2025-03-05 | 17.53 | 17.68 | 17.23 | 17.48 | -0.85% | 87,775 | 152,849,298 |
| 2025-03-04 | 17.5 | 17.79 | 17.28 | 17.63 | -1.29% | 134,671 | 235,646,012 |
| 2025-03-03 | 17.57 | 18.77 | 17.57 | 17.86 | +2.64% | 201,117 | 364,339,076 |
| 2025-02-28 | 18 | 18.4 | 17.27 | 17.4 | -1.42% | 212,487 | 378,582,125 |
| 2025-02-27 | 17.83 | 17.83 | 17.3 | 17.65 | -0.51% | 100,979 | 177,481,592 |
| 2025-02-26 | 17.3 | 17.77 | 17.27 | 17.74 | +2.54% | 123,253 | 217,254,946 |
| 2025-02-25 | 17 | 17.48 | 16.85 | 17.3 | +0.7% | 85,111 | 147,384,467 |
| 2025-02-24 | 17.43 | 17.58 | 17.02 | 17.18 | -2.33% | 94,946 | 163,693,949 |
| 2025-02-21 | 17.24 | 17.7 | 17.23 | 17.59 | +1.21% | 115,296 | 202,077,414 |
| 2025-02-20 | 17.09 | 17.59 | 16.81 | 17.38 | +1.76% | 105,127 | 180,696,394 |
| 2025-02-19 | 16.41 | 17.08 | 16.3 | 17.08 | +3.83% | 118,150 | 198,816,520 |
| 2025-02-18 | 16.68 | 16.94 | 16.36 | 16.45 | -1.14% | 76,593 | 128,006,333 |
| 2025-02-17 | 16.53 | 16.74 | 16.38 | 16.64 | +0.79% | 69,025 | 114,436,377 |
| 2025-02-14 | 16.65 | 16.87 | 16.38 | 16.51 | -0.78% | 62,049 | 102,996,215 |
| 2025-02-13 | 16.72 | 17.15 | 16.59 | 16.64 | -0.48% | 96,756 | 162,867,081 |
| 2025-02-12 | 16.29 | 16.74 | 16.17 | 16.72 | +2.51% | 85,867 | 141,798,967 |
| 2025-02-11 | 16.5 | 16.58 | 16.18 | 16.31 | -1.09% | 69,250 | 112,993,091 |
| 2025-02-10 | 16.48 | 16.57 | 16.22 | 16.49 | +0.12% | 79,079 | 129,558,398 |
| 2025-02-07 | 16.3 | 16.59 | 16.16 | 16.47 | +1.29% | 89,813 | 147,507,668 |
| 2025-02-06 | 15.64 | 16.32 | 15.55 | 16.26 | +3.63% | 57,942 | 93,257,702 |
| 2025-02-05 | 15.72 | 15.88 | 15.5 | 15.69 | +1.23% | 49,994 | 78,540,799 |
| 2025-01-27 | 16.4 | 16.4 | 15.43 | 15.5 | -4.02% | 54,305 | 85,398,146 |
| 2025-01-24 | 15.85 | 16.28 | 15.73 | 16.15 | +1.13% | 48,085 | 77,048,569 |
| 2025-01-23 | 16.3 | 16.51 | 15.96 | 15.97 | -0.62% | 44,588 | 72,576,993 |
| 2025-01-22 | 16.09 | 16.28 | 15.96 | 16.07 | -0.19% | 51,209 | 82,671,377 |
| 2025-01-21 | 16.19 | 16.25 | 15.81 | 16.1 | +0.5% | 68,714 | 109,948,311 |
| 2025-01-20 | 15.88 | 16.28 | 15.7 | 16.02 | +1.14% | 73,503 | 117,588,954 |
| 2025-01-17 | 15.52 | 15.97 | 15.43 | 15.84 | +1.21% | 67,724 | 106,449,079 |
| 2025-01-16 | 15.56 | 15.81 | 15.4 | 15.65 | +1.56% | 69,959 | 109,042,493 |
| 2025-01-15 | 15.5 | 15.54 | 15.2 | 15.41 | -0.06% | 62,327 | 95,812,956 |
| 2025-01-14 | 14.57 | 15.49 | 14.48 | 15.42 | +6.71% | 114,331 | 173,721,982 |
| 2025-01-13 | 14.18 | 14.72 | 14 | 14.45 | +0.84% | 47,595 | 68,459,212 |
| 2025-01-10 | 14.74 | 14.97 | 14.33 | 14.33 | -2.58% | 56,690 | 83,399,737 |
| 2025-01-09 | 14.55 | 14.9 | 14.47 | 14.71 | +0.62% | 49,844 | 73,605,589 |
| 2025-01-08 | 14.9 | 14.92 | 14.2 | 14.62 | -2.47% | 71,471 | 104,187,520 |
| 2025-01-07 | 14.61 | 15.05 | 14.49 | 14.99 | +2.88% | 50,187 | 74,079,827 |
| 2025-01-06 | 14.64 | 14.79 | 14.23 | 14.57 | -0.48% | 48,113 | 70,010,823 |
| 2025-01-03 | 15.19 | 15.49 | 14.52 | 14.64 | -3.75% | 82,378 | 123,346,023 |
| 2025-01-02 | 15.8 | 15.93 | 15.1 | 15.21 | -3.98% | 83,373 | 129,179,011 |
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：