股票概览
16.19
+1.31%
+0.21
15.99
开盘价
16.27
最高价
15.91
最低价
15,600
成交量
数据更新至: 2025-03-25
技术指标
16.52
MA5 (5日均线)
17.03
MA10 (10日均线)
17.10
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 | 15.99 | 16.27 | 15.91 | 16.19 | +1.31% | 15,600 | 25,150,256 |
| 2025-03-24 | 16.56 | 16.67 | 15.55 | 15.98 | -3.5% | 37,292 | 59,743,027 |
| 2025-03-21 | 16.86 | 17 | 16.5 | 16.56 | -2.24% | 26,196 | 43,750,912 |
| 2025-03-20 | 16.98 | 17.18 | 16.76 | 16.94 | 0% | 17,841 | 30,273,820 |
| 2025-03-19 | 17.26 | 17.28 | 16.81 | 16.94 | -1.68% | 22,052 | 37,563,646 |
| 2025-03-18 | 17.65 | 17.74 | 17.16 | 17.23 | -1.71% | 25,880 | 44,970,517 |
| 2025-03-17 | 17.6 | 17.94 | 17.43 | 17.53 | -0.34% | 22,503 | 39,660,899 |
| 2025-03-14 | 17.56 | 17.66 | 17.24 | 17.59 | -0.11% | 26,334 | 45,934,525 |
| 2025-03-13 | 17.62 | 17.77 | 17.22 | 17.61 | -0.51% | 28,251 | 49,367,151 |
| 2025-03-12 | 17.78 | 17.95 | 17.62 | 17.7 | -0.45% | 29,375 | 52,168,630 |
| 2025-03-11 | 17.21 | 18.13 | 17.19 | 17.78 | +1.72% | 41,753 | 74,191,407 |
| 2025-03-10 | 17.63 | 17.67 | 17.35 | 17.48 | -0.4% | 26,122 | 45,715,539 |
| 2025-03-07 | 17.68 | 18.08 | 17.47 | 17.55 | -0.68% | 55,402 | 98,371,743 |
| 2025-03-06 | 17.14 | 17.9 | 17.13 | 17.67 | +3.21% | 54,720 | 96,255,589 |
| 2025-03-05 | 17.21 | 17.25 | 16.92 | 17.12 | -0.52% | 24,678 | 42,192,397 |
| 2025-03-04 | 16.33 | 17.23 | 16.32 | 17.21 | +3.99% | 37,950 | 64,544,274 |
| 2025-03-03 | 16.5 | 16.82 | 16.15 | 16.55 | +1.66% | 29,289 | 48,676,215 |
| 2025-02-28 | 16.96 | 17.05 | 16.18 | 16.28 | -4.24% | 31,888 | 52,693,107 |
| 2025-02-27 | 17 | 17.13 | 16.6 | 17 | -0.53% | 33,440 | 56,403,146 |
| 2025-02-26 | 17.17 | 17.22 | 16.9 | 17.09 | 0% | 28,100 | 47,905,424 |
| 2025-02-25 | 16.98 | 17.29 | 16.9 | 17.09 | -0.81% | 32,453 | 55,520,697 |
| 2025-02-24 | 17.32 | 17.4 | 16.98 | 17.23 | -0.52% | 33,032 | 56,870,322 |
| 2025-02-21 | 16.9 | 17.39 | 16.72 | 17.32 | +1.88% | 44,140 | 75,458,612 |
| 2025-02-20 | 16.6 | 17.27 | 16.46 | 17 | +2.47% | 49,277 | 83,683,889 |
| 2025-02-19 | 16.35 | 16.67 | 16.22 | 16.59 | +1.78% | 27,859 | 45,991,697 |
| 2025-02-18 | 17 | 17.18 | 16.27 | 16.3 | -4.62% | 44,699 | 74,506,322 |
| 2025-02-17 | 17.45 | 17.5 | 16.83 | 17.09 | -0.98% | 59,472 | 102,197,004 |
| 2025-02-14 | 16.32 | 17.57 | 16.31 | 17.26 | +5.82% | 93,553 | 160,098,198 |
| 2025-02-13 | 16.61 | 16.65 | 16.25 | 16.31 | -1.57% | 32,571 | 53,559,821 |
| 2025-02-12 | 16.21 | 16.69 | 16.17 | 16.57 | +2.22% | 42,259 | 69,724,530 |
| 2025-02-11 | 16.53 | 16.53 | 16.13 | 16.21 | -2.64% | 37,291 | 60,738,698 |
| 2025-02-10 | 15.89 | 16.72 | 15.88 | 16.65 | +5.51% | 54,561 | 89,509,524 |
| 2025-02-07 | 15.35 | 16.22 | 15.3 | 15.78 | +3.07% | 49,223 | 77,465,561 |
| 2025-02-06 | 14.9 | 15.35 | 14.76 | 15.31 | +2.96% | 24,428 | 36,944,023 |
| 2025-02-05 | 14.59 | 15.1 | 14.52 | 14.87 | +3.99% | 33,344 | 49,613,795 |
| 2025-01-27 | 14.56 | 14.74 | 14.26 | 14.3 | -1.72% | 22,724 | 32,966,201 |
| 2025-01-24 | 14.3 | 14.64 | 14.26 | 14.55 | +1.32% | 35,273 | 51,038,617 |
| 2025-01-23 | 14.43 | 14.85 | 14.36 | 14.36 | +0.77% | 26,605 | 38,940,070 |
| 2025-01-22 | 14.3 | 14.43 | 14.01 | 14.25 | -0.7% | 15,592 | 22,086,454 |
| 2025-01-21 | 14.55 | 14.67 | 14.2 | 14.35 | -0.83% | 18,092 | 25,996,307 |
| 2025-01-20 | 14.5 | 14.59 | 14.35 | 14.47 | +0.49% | 15,618 | 22,565,098 |
| 2025-01-17 | 14.48 | 14.56 | 14.21 | 14.4 | -1.03% | 16,495 | 23,704,054 |
| 2025-01-16 | 14.6 | 14.82 | 14.28 | 14.55 | -0.07% | 19,019 | 27,691,577 |
| 2025-01-15 | 14.81 | 14.88 | 14.5 | 14.56 | -1.89% | 15,820 | 23,166,589 |
| 2025-01-14 | 14.39 | 14.9 | 14.36 | 14.84 | +3.34% | 21,847 | 32,112,480 |
| 2025-01-13 | 13.95 | 14.4 | 13.77 | 14.36 | +1.63% | 15,257 | 21,602,694 |
| 2025-01-10 | 14.55 | 14.7 | 14.13 | 14.13 | -2.69% | 13,900 | 20,089,796 |
| 2025-01-09 | 14.39 | 14.65 | 14.25 | 14.52 | +0.83% | 15,765 | 22,818,249 |
| 2025-01-08 | 14.7 | 14.73 | 13.99 | 14.4 | -2.04% | 20,993 | 30,148,470 |
| 2025-01-07 | 14.5 | 14.71 | 14.32 | 14.7 | +1.73% | 13,323 | 19,357,759 |
| 2025-01-06 | 14.66 | 14.78 | 14.3 | 14.45 | -1.1% | 13,910 | 20,148,692 |
| 2025-01-03 | 15.28 | 15.29 | 14.58 | 14.61 | -4.2% | 16,874 | 25,270,784 |
| 2025-01-02 | 15.86 | 16 | 15.11 | 15.25 | -4.15% | 18,540 | 28,701,986 |
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：