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 |
| 2024-12-31 | 16.47 | 16.52 | 15.88 | 15.91 | -3.52% | 15,805 | 25,456,701 |
| 2024-12-30 | 16.45 | 16.7 | 16.01 | 16.49 | +0.24% | 15,254 | 25,109,545 |
| 2024-12-27 | 16.45 | 16.82 | 16.36 | 16.45 | +0.43% | 16,131 | 26,780,878 |
| 2024-12-26 | 16.23 | 16.48 | 16.14 | 16.38 | +1.05% | 10,184 | 16,690,006 |
| 2024-12-25 | 16.69 | 16.69 | 16.01 | 16.21 | -2.17% | 15,616 | 25,375,463 |
| 2024-12-24 | 16.6 | 16.72 | 16.23 | 16.57 | +0.91% | 14,642 | 24,154,477 |
| 2024-12-23 | 17.25 | 17.25 | 16.41 | 16.42 | -4.59% | 24,222 | 40,579,980 |
| 2024-12-20 | 16.87 | 17.36 | 16.7 | 17.21 | +2.08% | 19,528 | 33,485,331 |
| 2024-12-19 | 16.68 | 16.91 | 16.51 | 16.86 | +0.36% | 14,085 | 23,538,282 |
| 2024-12-18 | 16.67 | 17.06 | 16.45 | 16.8 | +0.84% | 19,142 | 32,122,142 |
| 2024-12-17 | 17.18 | 17.28 | 16.48 | 16.66 | -3.36% | 24,688 | 41,434,586 |
| 2024-12-16 | 17.49 | 17.61 | 17.08 | 17.24 | -1.43% | 21,185 | 36,604,232 |
| 2024-12-13 | 17.98 | 17.98 | 17.46 | 17.49 | -2.73% | 26,216 | 46,413,494 |
| 2024-12-12 | 18.03 | 18.24 | 17.59 | 17.98 | +0.06% | 37,778 | 67,620,951 |
| 2024-12-11 | 17.74 | 18.05 | 17.54 | 17.97 | +1.64% | 29,316 | 52,223,564 |
| 2024-12-10 | 18.01 | 18.16 | 17.62 | 17.68 | +1.14% | 41,589 | 74,684,487 |
| 2024-12-09 | 17.71 | 17.92 | 17.23 | 17.48 | -1.41% | 28,018 | 49,178,460 |
| 2024-12-06 | 17.98 | 18.15 | 17.31 | 17.73 | +1.6% | 47,617 | 84,610,417 |
| 2024-12-05 | 17.02 | 17.59 | 17 | 17.45 | +2.53% | 31,869 | 55,473,677 |
| 2024-12-04 | 17.4 | 17.55 | 16.99 | 17.02 | -2.01% | 27,579 | 47,377,581 |
| 2024-12-03 | 17.59 | 17.61 | 17.18 | 17.37 | -1.08% | 24,675 | 42,840,528 |
| 2024-12-02 | 17.48 | 17.69 | 17.31 | 17.56 | +1.44% | 29,281 | 51,339,414 |
| 2024-11-29 | 17.08 | 17.58 | 16.83 | 17.31 | +1.35% | 30,164 | 51,927,032 |
| 2024-11-28 | 17.44 | 17.61 | 17 | 17.08 | -2.06% | 30,399 | 52,626,625 |
| 2024-11-27 | 16.84 | 17.48 | 16.4 | 17.44 | +3.87% | 43,905 | 74,379,451 |
| 2024-11-26 | 17.29 | 17.64 | 16.75 | 16.79 | -3.56% | 32,753 | 56,068,168 |
| 2024-11-25 | 17.8 | 18.01 | 17.05 | 17.41 | -3.28% | 44,322 | 76,777,211 |
| 2024-11-22 | 18.48 | 18.77 | 18 | 18 | -6.69% | 89,117 | 163,844,411 |
| 2024-11-21 | 18.16 | 20.54 | 17.92 | 19.29 | +6.28% | 88,928 | 171,943,630 |
| 2024-11-20 | 17.65 | 18.3 | 17.44 | 18.15 | +3.54% | 38,974 | 69,972,570 |
| 2024-11-19 | 17.5 | 17.77 | 17.16 | 17.53 | +1.45% | 36,813 | 64,383,071 |
| 2024-11-18 | 18.12 | 18.19 | 17.1 | 17.28 | -3.57% | 38,928 | 67,782,044 |
| 2024-11-15 | 18.69 | 18.97 | 17.92 | 17.92 | -3.5% | 47,006 | 86,821,476 |
| 2024-11-14 | 19.36 | 19.63 | 18.53 | 18.57 | -4.92% | 54,253 | 102,906,771 |
| 2024-11-13 | 19.8 | 20 | 19 | 19.53 | -0.26% | 57,512 | 111,772,959 |
| 2024-11-12 | 20.69 | 20.79 | 19.23 | 19.58 | -6.05% | 107,956 | 215,212,562 |
| 2024-11-11 | 20.47 | 21.53 | 19.8 | 20.84 | +7.15% | 148,521 | 307,400,183 |
| 2024-11-08 | 18.29 | 20.89 | 18.15 | 19.45 | +7.58% | 147,886 | 288,726,425 |
| 2024-11-07 | 17.66 | 18.14 | 17.52 | 18.08 | +1.46% | 50,366 | 90,134,369 |
| 2024-11-06 | 17.98 | 18.44 | 17.61 | 17.82 | +0.11% | 68,629 | 123,670,416 |
| 2024-11-05 | 16.8 | 17.94 | 16.65 | 17.8 | +5.95% | 54,220 | 95,239,018 |
| 2024-11-04 | 16.19 | 16.83 | 16.1 | 16.8 | +3.26% | 31,240 | 51,924,755 |
| 2024-11-01 | 17.38 | 17.47 | 16.25 | 16.27 | -6.39% | 53,325 | 88,720,850 |
| 2024-10-31 | 17.18 | 17.63 | 16.75 | 17.38 | -0.17% | 52,053 | 89,743,819 |
| 2024-10-30 | 17.57 | 17.66 | 17.17 | 17.41 | -1.92% | 49,832 | 86,459,279 |
| 2024-10-29 | 17.89 | 18.28 | 17.71 | 17.75 | +0.17% | 67,455 | 121,252,361 |
| 2024-10-28 | 17.28 | 17.96 | 17.21 | 17.72 | +2.67% | 53,578 | 94,669,484 |
| 2024-10-25 | 17.19 | 17.48 | 17.04 | 17.26 | +1.11% | 39,729 | 68,601,657 |
| 2024-10-24 | 17.4 | 17.63 | 17.01 | 17.07 | -2.9% | 44,061 | 76,071,239 |
| 2024-10-23 | 17.15 | 17.98 | 17.03 | 17.58 | +2.39% | 70,860 | 124,741,517 |
| 2024-10-22 | 17.39 | 17.43 | 16.87 | 17.17 | -0.92% | 55,738 | 95,352,494 |
| 2024-10-21 | 16.79 | 17.84 | 16.66 | 17.33 | +4.78% | 83,240 | 144,269,320 |
| 2024-10-18 | 15.7 | 16.98 | 15.52 | 16.54 | +4.68% | 62,886 | 102,543,548 |
| 2024-10-17 | 15.68 | 16.21 | 15.68 | 15.8 | +1.02% | 50,040 | 80,055,429 |
| 2024-10-16 | 15.71 | 15.92 | 15.35 | 15.64 | -0.7% | 37,379 | 58,594,878 |
| 2024-10-15 | 16.08 | 16.49 | 15.71 | 15.75 | -2.72% | 48,437 | 78,038,319 |
| 2024-10-14 | 15.71 | 16.25 | 15.57 | 16.19 | +2.86% | 50,755 | 80,885,663 |
| 2024-10-11 | 16.51 | 16.55 | 15.19 | 15.74 | -5.35% | 47,587 | 75,121,243 |
| 2024-10-10 | 16.67 | 17.24 | 16.33 | 16.63 | +1.09% | 67,165 | 112,767,622 |
| 2024-10-09 | 18.08 | 18.7 | 16.45 | 16.45 | -13.83% | 100,863 | 176,823,565 |
| 2024-10-08 | 19.25 | 19.25 | 17.4 | 19.09 | +16.9% | 139,209 | 257,645,139 |
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：