股票概览
16.05
+0.56%
+0.09
15.95
开盘价
16.07
最高价
15.76
最低价
6,295
成交量
数据更新至: 2025-03-25
技术指标
16.42
MA5 (5日均线)
16.62
MA10 (10日均线)
16.76
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 | 15.95 | 16.07 | 15.76 | 16.05 | +0.56% | 6,295 | 10,015,476 |
| 2025-03-24 | 16.36 | 16.65 | 15.7 | 15.96 | -3.04% | 20,686 | 33,165,726 |
| 2025-03-21 | 16.76 | 16.8 | 16.43 | 16.46 | -2.08% | 18,508 | 30,616,886 |
| 2025-03-20 | 16.84 | 16.98 | 16.71 | 16.81 | -0.18% | 8,332 | 14,056,435 |
| 2025-03-19 | 16.8 | 17.15 | 16.74 | 16.84 | -0.12% | 18,104 | 30,628,674 |
| 2025-03-18 | 16.75 | 16.97 | 16.66 | 16.86 | +0.9% | 12,792 | 21,552,120 |
| 2025-03-17 | 17.1 | 17.11 | 16.59 | 16.71 | -1.94% | 20,468 | 34,365,877 |
| 2025-03-14 | 16.73 | 17.04 | 16.64 | 17.04 | +1.91% | 15,847 | 26,729,179 |
| 2025-03-13 | 16.91 | 16.91 | 16.51 | 16.72 | -0.3% | 12,016 | 20,057,181 |
| 2025-03-12 | 16.99 | 16.99 | 16.72 | 16.77 | -0.59% | 13,748 | 23,110,783 |
| 2025-03-11 | 16.88 | 16.98 | 16.65 | 16.87 | -0.53% | 13,158 | 22,085,710 |
| 2025-03-10 | 16.91 | 17.11 | 16.86 | 16.96 | +0.65% | 13,313 | 22,577,776 |
| 2025-03-07 | 17.11 | 17.12 | 16.7 | 16.85 | -1.75% | 15,499 | 26,132,928 |
| 2025-03-06 | 17.06 | 17.34 | 16.94 | 17.15 | +1.3% | 17,896 | 30,774,056 |
| 2025-03-05 | 17 | 17.08 | 16.67 | 16.93 | -0.47% | 12,164 | 20,488,835 |
| 2025-03-04 | 16.5 | 17.15 | 16.31 | 17.01 | +3.09% | 18,396 | 31,012,174 |
| 2025-03-03 | 16.54 | 17.03 | 16.48 | 16.5 | -0.24% | 18,908 | 31,612,170 |
| 2025-02-28 | 17 | 17.16 | 16.47 | 16.54 | -3.1% | 15,328 | 25,614,713 |
| 2025-02-27 | 17.11 | 17.12 | 16.84 | 17.07 | +0.29% | 14,751 | 25,047,477 |
| 2025-02-26 | 16.88 | 17.07 | 16.81 | 17.02 | +1.31% | 10,731 | 18,218,301 |
| 2025-02-25 | 17.18 | 17.18 | 16.72 | 16.8 | -2.04% | 12,409 | 20,998,328 |
| 2025-02-24 | 17.36 | 17.5 | 17.09 | 17.15 | -1.27% | 11,852 | 20,440,322 |
| 2025-02-21 | 17.4 | 17.4 | 17.03 | 17.37 | +0.4% | 12,479 | 21,503,463 |
| 2025-02-20 | 16.94 | 17.59 | 16.94 | 17.3 | +1.47% | 12,912 | 22,375,388 |
| 2025-02-19 | 16.98 | 17.18 | 16.81 | 17.05 | +0.41% | 12,121 | 20,632,742 |
| 2025-02-18 | 17.62 | 17.68 | 16.97 | 16.98 | -3.8% | 12,332 | 21,353,456 |
| 2025-02-17 | 17.35 | 17.83 | 17.35 | 17.65 | +1.85% | 18,866 | 33,250,761 |
| 2025-02-14 | 16.76 | 17.77 | 16.76 | 17.33 | +2% | 16,177 | 28,183,572 |
| 2025-02-13 | 17.42 | 17.42 | 16.96 | 16.99 | -1.91% | 9,369 | 16,005,445 |
| 2025-02-12 | 17.46 | 17.47 | 17.14 | 17.32 | +0.06% | 7,601 | 13,117,334 |
| 2025-02-11 | 17.47 | 17.53 | 17.12 | 17.31 | -0.92% | 9,659 | 16,670,188 |
| 2025-02-10 | 17 | 17.5 | 17 | 17.47 | +2.83% | 16,747 | 28,971,600 |
| 2025-02-07 | 16.52 | 17.27 | 16.36 | 16.99 | +3.28% | 14,643 | 24,849,307 |
| 2025-02-06 | 16.2 | 16.56 | 16.18 | 16.45 | +0.86% | 14,038 | 22,984,825 |
| 2025-02-05 | 16.33 | 16.48 | 16.17 | 16.31 | 0% | 13,323 | 21,725,634 |
| 2025-01-27 | 17.09 | 17.18 | 16.14 | 16.31 | -4.56% | 21,841 | 36,250,090 |
| 2025-01-24 | 17.07 | 17.2 | 16.8 | 17.09 | +0.18% | 11,948 | 20,283,038 |
| 2025-01-23 | 17.2 | 17.37 | 16.88 | 17.06 | +0.12% | 9,290 | 15,947,470 |
| 2025-01-22 | 17.02 | 17.14 | 16.73 | 17.04 | -0.53% | 5,278 | 8,920,958 |
| 2025-01-21 | 17.32 | 17.33 | 16.71 | 17.13 | -0.87% | 13,478 | 22,997,366 |
| 2025-01-20 | 17.09 | 17.33 | 17.08 | 17.28 | +0.7% | 10,279 | 17,659,626 |
| 2025-01-17 | 17.08 | 17.23 | 17 | 17.16 | +0.23% | 8,009 | 13,703,293 |
| 2025-01-16 | 17.2 | 17.39 | 17.04 | 17.12 | -0.06% | 7,272 | 12,495,957 |
| 2025-01-15 | 17.3 | 17.33 | 17.09 | 17.13 | -1.27% | 7,950 | 13,659,696 |
| 2025-01-14 | 17.2 | 17.41 | 16.93 | 17.35 | +1.88% | 20,690 | 35,518,976 |
| 2025-01-13 | 16.88 | 17.56 | 16.62 | 17.03 | +0.83% | 22,083 | 37,929,857 |
| 2025-01-10 | 16.66 | 17.03 | 16.62 | 16.89 | +0.54% | 9,076 | 15,311,358 |
| 2025-01-09 | 16.81 | 17.12 | 16.51 | 16.8 | +0.18% | 9,138 | 15,455,546 |
| 2025-01-08 | 17.16 | 17.16 | 16.55 | 16.77 | -1.35% | 8,150 | 13,665,351 |
| 2025-01-07 | 16.89 | 17.11 | 16.65 | 17 | +0.71% | 6,292 | 10,614,056 |
| 2025-01-06 | 17.4 | 17.4 | 16.54 | 16.88 | -0.47% | 11,511 | 19,373,928 |
| 2025-01-03 | 17.72 | 17.78 | 16.7 | 16.96 | -3.64% | 21,401 | 36,883,022 |
| 2025-01-02 | 17.81 | 18.17 | 17.45 | 17.6 | -2.44% | 16,246 | 28,838,146 |
| 2024-12-31 | 18.75 | 18.75 | 17.9 | 18.04 | -2.17% | 17,260 | 31,353,526 |
| 2024-12-30 | 18.5 | 18.86 | 18.2 | 18.44 | -1.39% | 11,269 | 20,766,456 |
| 2024-12-27 | 18.4 | 19.17 | 18.4 | 18.7 | +1.08% | 18,453 | 34,806,051 |
| 2024-12-26 | 18.13 | 18.71 | 18.12 | 18.5 | +1.2% | 15,212 | 28,192,871 |
| 2024-12-25 | 18.66 | 18.69 | 17.8 | 18.28 | -0.27% | 18,923 | 34,289,842 |
| 2024-12-24 | 18.08 | 18.38 | 17.87 | 18.33 | +1.27% | 16,171 | 29,373,031 |
| 2024-12-23 | 19.16 | 19.71 | 18.01 | 18.1 | -5.53% | 28,350 | 52,362,361 |
| 2024-12-20 | 18.55 | 19.83 | 18.55 | 19.16 | +3.62% | 33,878 | 65,699,584 |
| 2024-12-19 | 18.2 | 18.65 | 18.04 | 18.49 | +0.6% | 14,140 | 26,004,091 |
| 2024-12-18 | 18.76 | 18.81 | 18 | 18.38 | -0.38% | 18,624 | 34,314,454 |
| 2024-12-17 | 19.75 | 19.85 | 18.31 | 18.45 | -6.25% | 33,610 | 63,602,620 |
| 2024-12-16 | 19.49 | 19.91 | 19.21 | 19.68 | +0.72% | 29,470 | 57,852,370 |
| 2024-12-13 | 19.99 | 20.66 | 19.38 | 19.54 | -3.12% | 64,821 | 130,437,031 |
| 2024-12-12 | 19.01 | 20.19 | 18.56 | 20.17 | +6.78% | 78,109 | 154,174,739 |
| 2024-12-11 | 18.12 | 19.3 | 17.73 | 18.89 | +5.35% | 35,251 | 65,005,135 |
| 2024-12-10 | 18.2 | 18.2 | 17.77 | 17.93 | +1.64% | 24,896 | 44,749,550 |
| 2024-12-09 | 17.96 | 18.09 | 17.4 | 17.64 | -1.78% | 18,410 | 32,693,978 |
| 2024-12-06 | 17.5 | 18.26 | 17.21 | 17.96 | +2.75% | 31,534 | 55,635,825 |
| 2024-12-05 | 17.27 | 17.73 | 16.99 | 17.48 | +2.1% | 21,479 | 37,440,117 |
| 2024-12-04 | 17.45 | 17.52 | 17.1 | 17.12 | -2.06% | 11,952 | 20,677,025 |
| 2024-12-03 | 17.59 | 17.71 | 17.34 | 17.48 | -0.29% | 9,760 | 17,034,598 |
| 2024-12-02 | 17.19 | 17.65 | 17.13 | 17.53 | +2.22% | 15,681 | 27,329,315 |
| 2024-11-29 | 17 | 17.28 | 16.8 | 17.15 | +0.94% | 12,588 | 21,572,751 |
| 2024-11-28 | 16.97 | 17.16 | 16.89 | 16.99 | +0.3% | 9,956 | 16,966,335 |
| 2024-11-27 | 16.91 | 16.95 | 16.47 | 16.94 | +0.18% | 15,391 | 25,681,923 |
| 2024-11-26 | 16.9 | 17.46 | 16.72 | 16.91 | -0.29% | 12,331 | 21,131,693 |
| 2024-11-25 | 16.7 | 17.03 | 16.7 | 16.96 | +2.17% | 15,019 | 25,340,734 |
| 2024-11-22 | 17.56 | 17.56 | 16.59 | 16.6 | -4.43% | 18,431 | 31,309,571 |
| 2024-11-21 | 17.54 | 17.65 | 17.18 | 17.37 | -1.03% | 10,994 | 19,155,673 |
| 2024-11-20 | 17.33 | 17.69 | 17.2 | 17.55 | +1.15% | 16,853 | 29,513,087 |
| 2024-11-19 | 16.82 | 17.41 | 16.82 | 17.35 | +3.46% | 17,890 | 30,659,433 |
| 2024-11-18 | 16.95 | 17.45 | 16.65 | 16.77 | -0.42% | 25,418 | 43,208,188 |
| 2024-11-15 | 17.55 | 17.73 | 16.79 | 16.84 | -4.32% | 32,341 | 55,750,257 |
| 2024-11-14 | 18.2 | 18.21 | 17.53 | 17.6 | -3.3% | 24,390 | 43,660,534 |
| 2024-11-13 | 18.58 | 18.78 | 17.84 | 18.2 | -1.99% | 32,167 | 58,345,828 |
| 2024-11-12 | 19.12 | 19.35 | 18.36 | 18.57 | -1.8% | 37,746 | 71,188,610 |
| 2024-11-11 | 17.98 | 19.15 | 17.84 | 18.91 | +4.76% | 43,064 | 80,745,367 |
| 2024-11-08 | 18.17 | 18.3 | 17.8 | 18.05 | +0.11% | 37,042 | 67,147,488 |
| 2024-11-07 | 17.39 | 18.09 | 17.11 | 18.03 | +3.62% | 37,295 | 66,382,382 |
| 2024-11-06 | 16.84 | 17.68 | 16.62 | 17.4 | +3.88% | 44,851 | 76,910,398 |
| 2024-11-05 | 16.24 | 16.75 | 16.2 | 16.75 | +2.95% | 25,861 | 42,818,909 |
| 2024-11-04 | 16.38 | 16.38 | 15.93 | 16.27 | -0.43% | 30,612 | 49,416,680 |
| 2024-11-01 | 16.19 | 17 | 16.19 | 16.34 | +0.99% | 45,492 | 76,021,975 |
| 2024-10-31 | 15.88 | 16.5 | 15.83 | 16.18 | +1.89% | 23,043 | 37,372,224 |
| 2024-10-30 | 16 | 16.29 | 15.76 | 15.88 | -1.61% | 26,699 | 42,705,450 |
| 2024-10-29 | 16.81 | 16.96 | 15.93 | 16.14 | -5.89% | 58,212 | 94,890,665 |
| 2024-10-28 | 17.15 | 17.25 | 17.01 | 17.15 | 0% | 21,223 | 36,345,677 |
| 2024-10-25 | 16.38 | 17.2 | 16.38 | 17.15 | +4.32% | 27,013 | 45,557,110 |
| 2024-10-24 | 16.32 | 16.92 | 16.23 | 16.44 | +0.31% | 19,669 | 32,551,824 |
| 2024-10-23 | 16.46 | 16.86 | 16.33 | 16.39 | -0.36% | 20,582 | 34,083,103 |
| 2024-10-22 | 16.49 | 16.53 | 16.1 | 16.45 | +0.86% | 22,608 | 36,853,031 |
| 2024-10-21 | 16.05 | 16.53 | 15.82 | 16.31 | +2.45% | 30,313 | 49,070,145 |
| 2024-10-18 | 15.36 | 16.17 | 15.2 | 15.92 | +3.65% | 36,033 | 56,901,320 |
| 2024-10-17 | 15.59 | 15.63 | 15.32 | 15.36 | +0.39% | 18,546 | 28,658,360 |
| 2024-10-16 | 15.3 | 15.57 | 15.16 | 15.3 | -0.97% | 15,530 | 23,875,222 |
| 2024-10-15 | 16 | 16 | 15.43 | 15.45 | -3.44% | 24,546 | 38,545,199 |
| 2024-10-14 | 15.9 | 16.16 | 15.37 | 16 | +0.63% | 23,153 | 36,636,117 |
| 2024-10-11 | 16.69 | 16.7 | 15.58 | 15.9 | -4.79% | 37,431 | 59,958,618 |
| 2024-10-10 | 16.96 | 17.42 | 16.48 | 16.7 | -1.24% | 44,149 | 74,724,744 |
| 2024-10-09 | 17.5 | 18.15 | 16.91 | 16.91 | -7.49% | 65,591 | 115,370,169 |
| 2024-10-08 | 19 | 19.31 | 17.4 | 18.28 | +10.12% | 104,975 | 191,944,756 |
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：