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 |
| 2024-12-31 | 16.55 | 16.59 | 15.8 | 15.84 | -3.77% | 62,416 | 100,617,447 |
| 2024-12-30 | 16.65 | 16.75 | 16.22 | 16.46 | -1.67% | 55,194 | 90,919,981 |
| 2024-12-27 | 16.62 | 17.15 | 16.52 | 16.74 | +0.48% | 71,038 | 120,007,323 |
| 2024-12-26 | 16.2 | 16.9 | 16.07 | 16.66 | +2.65% | 71,713 | 119,342,118 |
| 2024-12-25 | 16.7 | 16.73 | 16.05 | 16.23 | -2.76% | 92,354 | 150,009,249 |
| 2024-12-24 | 17 | 17.34 | 16.41 | 16.69 | -1.36% | 119,346 | 199,802,450 |
| 2024-12-23 | 17.92 | 17.99 | 16.88 | 16.92 | -5.58% | 136,631 | 236,641,878 |
| 2024-12-20 | 17.8 | 18.34 | 17.59 | 17.92 | +0.17% | 96,130 | 173,050,342 |
| 2024-12-19 | 18.5 | 18.58 | 17.8 | 17.89 | -3.97% | 159,601 | 288,140,623 |
| 2024-12-18 | 19.21 | 19.57 | 18.51 | 18.63 | -1.69% | 112,167 | 212,951,237 |
| 2024-12-17 | 19.8 | 20.58 | 18.9 | 18.95 | -1.35% | 144,343 | 284,519,342 |
| 2024-12-16 | 19.1 | 19.6 | 18.7 | 19.21 | +0.16% | 87,519 | 166,620,010 |
| 2024-12-13 | 19.98 | 19.98 | 18.94 | 19.18 | -4.2% | 154,144 | 297,121,263 |
| 2024-12-12 | 20.39 | 20.4 | 19.55 | 20.02 | -0.99% | 103,903 | 207,348,383 |
| 2024-12-11 | 20.37 | 20.65 | 20.09 | 20.22 | -0.88% | 81,374 | 165,068,663 |
| 2024-12-10 | 21.5 | 22.2 | 20.31 | 20.4 | -1.69% | 153,362 | 327,184,162 |
| 2024-12-09 | 20.25 | 21.14 | 19.88 | 20.75 | +1.27% | 102,093 | 210,332,086 |
| 2024-12-06 | 20.5 | 20.5 | 19.61 | 20.49 | -0.05% | 108,269 | 216,612,458 |
| 2024-12-05 | 20.39 | 20.98 | 20.18 | 20.5 | -0.1% | 86,925 | 178,215,379 |
| 2024-12-04 | 20.1 | 20.95 | 19.85 | 20.52 | +2.5% | 120,322 | 245,847,708 |
| 2024-12-03 | 20.02 | 20.48 | 19.71 | 20.02 | -1.23% | 65,618 | 131,227,220 |
| 2024-12-02 | 19.69 | 20.58 | 19.46 | 20.27 | +3.16% | 116,889 | 234,548,509 |
| 2024-11-29 | 19.02 | 19.99 | 18.66 | 19.65 | +3.53% | 103,357 | 201,321,795 |
| 2024-11-28 | 19.21 | 19.99 | 18.91 | 18.98 | -0.68% | 116,838 | 228,367,042 |
| 2024-11-27 | 18.2 | 19.16 | 17.83 | 19.11 | +4.03% | 125,264 | 231,925,769 |
| 2024-11-26 | 19.4 | 19.4 | 18.3 | 18.37 | -4.52% | 89,299 | 166,602,898 |
| 2024-11-25 | 19.45 | 19.78 | 18.7 | 19.24 | -1.28% | 107,334 | 205,255,589 |
| 2024-11-22 | 20.44 | 20.95 | 19.41 | 19.49 | -6.34% | 125,583 | 253,094,029 |
| 2024-11-21 | 21.76 | 21.8 | 20.22 | 20.81 | -1.61% | 235,682 | 491,767,163 |
| 2024-11-20 | 18.59 | 21.47 | 18.42 | 21.15 | +13.4% | 338,651 | 687,286,786 |
| 2024-11-19 | 18.14 | 18.66 | 17.94 | 18.65 | +2.98% | 112,231 | 206,124,268 |
| 2024-11-18 | 18.38 | 18.8 | 17.53 | 18.11 | -1.36% | 184,319 | 331,964,759 |
| 2024-11-15 | 18.43 | 19.1 | 18.08 | 18.36 | -1.13% | 152,016 | 282,484,136 |
| 2024-11-14 | 19.86 | 20.18 | 18.52 | 18.57 | -6.5% | 242,576 | 464,217,738 |
| 2024-11-13 | 19.4 | 19.98 | 18.27 | 19.86 | +2.85% | 318,988 | 613,352,311 |
| 2024-11-12 | 21.1 | 22.79 | 19.12 | 19.31 | -5.16% | 454,620 | 935,475,726 |
| 2024-11-11 | 17.2 | 20.36 | 17.2 | 20.36 | +19.98% | 400,727 | 775,261,550 |
| 2024-11-08 | 17.11 | 18 | 16.8 | 16.97 | +1.19% | 164,646 | 284,317,255 |
| 2024-11-07 | 16.42 | 16.81 | 16.32 | 16.77 | +1.21% | 95,682 | 158,878,836 |
| 2024-11-06 | 16.7 | 17 | 16.42 | 16.57 | -0.36% | 132,058 | 220,609,764 |
| 2024-11-05 | 16.14 | 16.9 | 15.94 | 16.63 | +3.29% | 142,147 | 234,556,720 |
| 2024-11-04 | 15.42 | 16.29 | 15.42 | 16.1 | +4.07% | 110,145 | 175,801,977 |
| 2024-11-01 | 16.13 | 16.13 | 15.39 | 15.47 | -4.09% | 124,441 | 194,854,495 |
| 2024-10-31 | 15.53 | 16.35 | 15.45 | 16.13 | +3.86% | 119,887 | 192,015,322 |
| 2024-10-30 | 15.7 | 16.08 | 15.38 | 15.53 | -2.63% | 83,158 | 130,309,295 |
| 2024-10-29 | 16.45 | 16.73 | 15.88 | 15.95 | -4.09% | 133,809 | 216,142,766 |
| 2024-10-28 | 16.15 | 16.75 | 15.6 | 16.63 | +3.74% | 154,158 | 250,078,135 |
| 2024-10-25 | 15.48 | 16.26 | 15.48 | 16.03 | +4.16% | 134,942 | 215,013,506 |
| 2024-10-24 | 15.5 | 15.69 | 15.16 | 15.39 | -1.47% | 88,320 | 135,548,912 |
| 2024-10-23 | 16 | 16.18 | 15.5 | 15.62 | -2.38% | 151,129 | 238,863,363 |
| 2024-10-22 | 15.09 | 16.5 | 15.09 | 16 | +6.24% | 224,679 | 357,090,855 |
| 2024-10-21 | 14.97 | 15.46 | 14.75 | 15.06 | +2.03% | 136,413 | 206,538,272 |
| 2024-10-18 | 13.87 | 15.15 | 13.83 | 14.76 | +5.81% | 129,881 | 189,308,890 |
| 2024-10-17 | 14.12 | 14.37 | 13.94 | 13.95 | -0.92% | 61,549 | 87,200,749 |
| 2024-10-16 | 13.64 | 14.29 | 13.64 | 14.08 | +1.15% | 76,134 | 107,056,813 |
| 2024-10-15 | 14.13 | 14.4 | 13.92 | 13.92 | -2.38% | 91,923 | 130,228,763 |
| 2024-10-14 | 14.06 | 14.32 | 13.6 | 14.26 | +1.86% | 98,141 | 137,289,280 |
| 2024-10-11 | 14.69 | 14.74 | 13.81 | 14 | -5.34% | 115,242 | 163,116,986 |
| 2024-10-10 | 15.39 | 15.79 | 14.76 | 14.79 | -2.89% | 155,862 | 236,828,622 |
| 2024-10-09 | 16.5 | 16.65 | 15.19 | 15.23 | -11.66% | 211,503 | 337,938,048 |
| 2024-10-08 | 18 | 18.05 | 16.18 | 17.24 | +11.23% | 287,968 | 490,935,461 |
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：