股票概览
16.61
+0.18%
+0.03
16.58
开盘价
16.65
最高价
16.45
最低价
56,358
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.69
MA10 (10日均线)
16.59
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 | 16.58 | 16.65 | 16.45 | 16.61 | +0.18% | 56,358 | 93,259,278 |
| 2025-03-24 | 16.49 | 16.65 | 16.43 | 16.58 | +0.42% | 89,330 | 147,722,974 |
| 2025-03-21 | 16.84 | 16.89 | 16.47 | 16.51 | -1.2% | 116,335 | 194,229,950 |
| 2025-03-20 | 16.84 | 16.86 | 16.68 | 16.71 | -0.89% | 73,612 | 123,431,073 |
| 2025-03-19 | 16.86 | 16.92 | 16.78 | 16.86 | -0.06% | 73,472 | 123,762,844 |
| 2025-03-18 | 16.94 | 16.97 | 16.85 | 16.87 | +0.12% | 66,672 | 112,632,055 |
| 2025-03-17 | 17.03 | 17.04 | 16.84 | 16.85 | -0.71% | 105,256 | 177,950,361 |
| 2025-03-14 | 16.48 | 16.98 | 16.47 | 16.97 | +2.91% | 195,086 | 327,967,986 |
| 2025-03-13 | 16.48 | 16.63 | 16.36 | 16.49 | +0.06% | 94,824 | 156,286,242 |
| 2025-03-12 | 16.48 | 16.64 | 16.38 | 16.48 | +0.24% | 101,301 | 167,080,349 |
| 2025-03-11 | 16.29 | 16.44 | 16.23 | 16.44 | +0.12% | 70,256 | 114,773,342 |
| 2025-03-10 | 16.48 | 16.52 | 16.34 | 16.42 | -0.42% | 63,004 | 103,376,282 |
| 2025-03-07 | 16.62 | 16.63 | 16.42 | 16.49 | -0.96% | 78,197 | 129,028,626 |
| 2025-03-06 | 16.45 | 16.67 | 16.4 | 16.65 | +1.65% | 115,554 | 191,504,994 |
| 2025-03-05 | 16.39 | 16.4 | 16.19 | 16.38 | 0% | 72,087 | 117,526,069 |
| 2025-03-04 | 16.26 | 16.47 | 16.26 | 16.38 | +0.12% | 68,078 | 111,483,412 |
| 2025-03-03 | 16.32 | 16.49 | 16.29 | 16.36 | +0.43% | 90,436 | 148,348,385 |
| 2025-02-28 | 16.55 | 16.71 | 16.21 | 16.29 | -1.99% | 113,781 | 186,997,354 |
| 2025-02-27 | 16.66 | 16.79 | 16.41 | 16.62 | -0.72% | 111,453 | 184,736,071 |
| 2025-02-26 | 16.5 | 16.74 | 16.46 | 16.74 | +1.89% | 108,043 | 178,937,258 |
| 2025-02-25 | 16.59 | 16.59 | 16.42 | 16.43 | -1.73% | 99,430 | 164,126,088 |
| 2025-02-24 | 16.8 | 16.91 | 16.66 | 16.72 | -0.42% | 113,274 | 190,055,587 |
| 2025-02-21 | 16.62 | 16.86 | 16.48 | 16.79 | +1.14% | 123,499 | 206,151,807 |
| 2025-02-20 | 16.68 | 16.75 | 16.57 | 16.6 | -0.54% | 79,338 | 132,024,548 |
| 2025-02-19 | 16.58 | 16.81 | 16.54 | 16.69 | +0.48% | 91,066 | 151,781,791 |
| 2025-02-18 | 16.97 | 16.98 | 16.55 | 16.61 | -2.12% | 103,983 | 174,494,379 |
| 2025-02-17 | 17.16 | 17.17 | 16.88 | 16.97 | -0.59% | 101,822 | 173,116,863 |
| 2025-02-14 | 17.05 | 17.12 | 16.93 | 17.07 | -0.12% | 90,840 | 154,627,881 |
| 2025-02-13 | 17.33 | 17.37 | 17.06 | 17.09 | -1.33% | 122,255 | 209,712,108 |
| 2025-02-12 | 17.15 | 17.33 | 16.98 | 17.32 | +0.81% | 158,995 | 273,125,393 |
| 2025-02-11 | 17.06 | 17.35 | 17.01 | 17.18 | +1.54% | 166,386 | 285,546,821 |
| 2025-02-10 | 16.98 | 17.13 | 16.86 | 16.92 | 0% | 93,454 | 158,572,231 |
| 2025-02-07 | 16.66 | 17.13 | 16.64 | 16.92 | +1.38% | 143,633 | 243,088,719 |
| 2025-02-06 | 16.52 | 16.71 | 16.41 | 16.69 | +1.34% | 102,683 | 170,332,924 |
| 2025-02-05 | 16.7 | 16.73 | 16.44 | 16.47 | -0.96% | 117,581 | 194,634,220 |
| 2025-01-27 | 16.65 | 16.8 | 16.51 | 16.63 | +0.79% | 127,427 | 212,284,436 |
| 2025-01-24 | 16.38 | 16.62 | 16.36 | 16.5 | +0.49% | 103,141 | 170,321,144 |
| 2025-01-23 | 16.49 | 16.82 | 16.39 | 16.42 | +0.86% | 123,962 | 205,755,609 |
| 2025-01-22 | 16.4 | 16.42 | 16.17 | 16.28 | -0.73% | 71,367 | 116,096,233 |
| 2025-01-21 | 16.58 | 16.63 | 16.31 | 16.4 | -0.43% | 57,435 | 94,282,466 |
| 2025-01-20 | 16.57 | 16.68 | 16.42 | 16.47 | +0.18% | 72,445 | 119,865,651 |
| 2025-01-17 | 16.3 | 16.5 | 16.24 | 16.44 | +0.49% | 59,483 | 97,592,843 |
| 2025-01-16 | 16.4 | 16.68 | 16.3 | 16.36 | 0% | 89,071 | 146,626,418 |
| 2025-01-15 | 16.39 | 16.45 | 16.28 | 16.36 | -0.67% | 71,389 | 116,750,224 |
| 2025-01-14 | 15.91 | 16.48 | 15.9 | 16.47 | +3.72% | 125,018 | 202,750,812 |
| 2025-01-13 | 15.73 | 15.95 | 15.72 | 15.88 | 0% | 69,866 | 110,747,665 |
| 2025-01-10 | 16.11 | 16.23 | 15.88 | 15.88 | -1.61% | 91,319 | 146,417,746 |
| 2025-01-09 | 16.31 | 16.39 | 16.11 | 16.14 | -1.1% | 89,796 | 145,853,534 |
| 2025-01-08 | 16.52 | 16.52 | 16.02 | 16.32 | -0.91% | 110,774 | 180,089,805 |
| 2025-01-07 | 16.54 | 16.63 | 16.26 | 16.47 | -0.66% | 90,907 | 149,446,559 |
| 2025-01-06 | 16.35 | 16.63 | 16.3 | 16.58 | +1.41% | 115,094 | 189,739,470 |
| 2025-01-03 | 16.64 | 16.75 | 16.27 | 16.35 | -1.45% | 115,481 | 190,606,509 |
| 2025-01-02 | 17.27 | 17.39 | 16.45 | 16.59 | -3.94% | 174,485 | 294,509,410 |
| 2024-12-31 | 17.89 | 17.96 | 17.27 | 17.27 | -3.57% | 145,797 | 255,733,600 |
| 2024-12-30 | 17.82 | 17.94 | 17.76 | 17.91 | +0.22% | 72,220 | 128,944,949 |
| 2024-12-27 | 17.7 | 18.04 | 17.68 | 17.87 | +0.85% | 79,833 | 142,614,484 |
| 2024-12-26 | 17.83 | 17.92 | 17.7 | 17.72 | -0.84% | 69,743 | 124,136,894 |
| 2024-12-25 | 18.02 | 18.05 | 17.69 | 17.87 | -0.5% | 80,357 | 143,182,758 |
| 2024-12-24 | 17.78 | 18.03 | 17.75 | 17.96 | +1.3% | 86,568 | 155,153,495 |
| 2024-12-23 | 17.98 | 18.08 | 17.7 | 17.73 | -1.39% | 98,150 | 175,469,275 |
| 2024-12-20 | 17.99 | 18.06 | 17.9 | 17.98 | -0.28% | 66,706 | 120,031,964 |
| 2024-12-19 | 17.88 | 18.07 | 17.75 | 18.03 | +0.17% | 85,406 | 152,830,512 |
| 2024-12-18 | 18.03 | 18.35 | 17.96 | 18 | -0.11% | 111,423 | 201,599,606 |
| 2024-12-17 | 18.07 | 18.2 | 17.97 | 18.02 | -0.55% | 98,331 | 177,653,857 |
| 2024-12-16 | 18.23 | 18.37 | 18.03 | 18.12 | -0.33% | 109,654 | 199,301,311 |
| 2024-12-13 | 18.7 | 18.7 | 18.16 | 18.18 | -3.19% | 154,169 | 282,829,017 |
| 2024-12-12 | 18.68 | 18.83 | 18.48 | 18.78 | +0.7% | 120,116 | 224,214,919 |
| 2024-12-11 | 18.57 | 18.76 | 18.56 | 18.65 | +0.32% | 98,796 | 184,382,102 |
| 2024-12-10 | 19.3 | 19.42 | 18.55 | 18.59 | +0.05% | 243,032 | 461,980,150 |
| 2024-12-09 | 18.62 | 18.82 | 18.46 | 18.58 | -0.43% | 121,276 | 225,944,055 |
| 2024-12-06 | 18.3 | 18.72 | 18.24 | 18.66 | +1.86% | 150,796 | 279,835,625 |
| 2024-12-05 | 18.31 | 18.41 | 18.11 | 18.32 | -0.33% | 109,544 | 200,089,884 |
| 2024-12-04 | 18.68 | 18.68 | 18.28 | 18.38 | -1.82% | 114,328 | 211,034,537 |
| 2024-12-03 | 18.52 | 18.82 | 18.32 | 18.72 | +1.03% | 183,292 | 340,720,765 |
| 2024-12-02 | 18.4 | 18.61 | 18.35 | 18.53 | +0.76% | 128,370 | 237,603,809 |
| 2024-11-29 | 18.16 | 18.64 | 18.06 | 18.39 | +1.04% | 163,504 | 300,721,233 |
| 2024-11-28 | 18.1 | 18.55 | 18.02 | 18.2 | +0.55% | 160,843 | 294,576,252 |
| 2024-11-27 | 17.97 | 18.12 | 17.7 | 18.1 | +0.72% | 166,511 | 297,965,866 |
| 2024-11-26 | 18.24 | 18.35 | 17.96 | 17.97 | -1.75% | 160,094 | 290,303,484 |
| 2024-11-25 | 18.45 | 18.57 | 18.1 | 18.29 | -0.97% | 227,072 | 415,504,003 |
| 2024-11-22 | 19.16 | 19.24 | 18.43 | 18.47 | -4.1% | 347,153 | 652,688,335 |
| 2024-11-21 | 19.07 | 19.42 | 19.04 | 19.26 | +0.73% | 212,408 | 408,251,957 |
| 2024-11-20 | 19.05 | 19.18 | 18.86 | 19.12 | +0.26% | 194,456 | 369,750,229 |
| 2024-11-19 | 18.71 | 19.12 | 18.66 | 19.07 | +2.09% | 256,476 | 484,621,380 |
| 2024-11-18 | 18.66 | 19.28 | 18.56 | 18.68 | +2.02% | 373,272 | 706,231,419 |
| 2024-11-15 | 18.8 | 18.99 | 18.28 | 18.31 | -3.07% | 256,332 | 477,971,416 |
| 2024-11-14 | 19.18 | 19.46 | 18.87 | 18.89 | -1.25% | 220,292 | 422,302,085 |
| 2024-11-13 | 19.06 | 19.61 | 18.93 | 19.13 | +0.9% | 244,017 | 467,756,108 |
| 2024-11-12 | 19.4 | 19.54 | 18.81 | 18.96 | -1.25% | 321,252 | 617,728,603 |
| 2024-11-11 | 18.9 | 19.98 | 18.73 | 19.2 | +3.78% | 487,168 | 942,102,338 |
| 2024-11-08 | 18.86 | 18.88 | 18.36 | 18.5 | -1.12% | 324,060 | 601,418,359 |
| 2024-11-07 | 17.88 | 18.83 | 17.8 | 18.71 | +3.48% | 392,136 | 722,121,657 |
| 2024-11-06 | 18.14 | 18.49 | 17.92 | 18.08 | 0% | 297,342 | 540,073,350 |
| 2024-11-05 | 17.6 | 18.11 | 17.3 | 18.08 | +3.49% | 333,356 | 596,709,177 |
| 2024-11-04 | 17.18 | 17.47 | 17.12 | 17.47 | +2.34% | 182,023 | 314,923,680 |
| 2024-11-01 | 17.27 | 17.42 | 17 | 17.07 | -1.67% | 229,537 | 395,292,644 |
| 2024-10-31 | 17.21 | 17.74 | 17.17 | 17.36 | -0.12% | 336,515 | 587,745,534 |
| 2024-10-30 | 17.09 | 17.38 | 17.04 | 17.38 | +1.34% | 189,603 | 326,632,503 |
| 2024-10-29 | 17.5 | 17.62 | 17.11 | 17.15 | -1.72% | 194,219 | 336,086,126 |
| 2024-10-28 | 17.08 | 17.46 | 17.03 | 17.45 | +2.05% | 171,936 | 296,612,597 |
| 2024-10-25 | 16.85 | 17.26 | 16.83 | 17.1 | +1.18% | 172,609 | 294,011,398 |
| 2024-10-24 | 16.85 | 17 | 16.81 | 16.9 | -0.24% | 138,371 | 233,692,053 |
| 2024-10-23 | 16.88 | 17.09 | 16.82 | 16.94 | +0.36% | 235,964 | 400,008,855 |
| 2024-10-22 | 16.73 | 16.92 | 16.67 | 16.88 | +0.84% | 168,724 | 283,451,310 |
| 2024-10-21 | 16.8 | 16.92 | 16.6 | 16.74 | -0.24% | 281,723 | 472,107,691 |
| 2024-10-18 | 16 | 17.27 | 15.94 | 16.78 | +4.68% | 387,744 | 642,225,719 |
| 2024-10-17 | 16.4 | 16.55 | 16.01 | 16.03 | -1.54% | 200,344 | 326,577,270 |
| 2024-10-16 | 16.18 | 16.58 | 16.11 | 16.28 | 0% | 177,007 | 289,220,091 |
| 2024-10-15 | 16.6 | 16.82 | 16.25 | 16.28 | -2.69% | 236,620 | 391,966,951 |
| 2024-10-14 | 16.63 | 16.85 | 16.2 | 16.73 | +0.97% | 285,783 | 473,650,663 |
| 2024-10-11 | 17.11 | 17.2 | 16.41 | 16.57 | -3.1% | 334,934 | 562,863,280 |
| 2024-10-10 | 18 | 18.19 | 16.8 | 17.1 | -3.39% | 583,383 | 1,012,096,509 |
| 2024-10-09 | 18.4 | 19.19 | 17.7 | 17.7 | -7.14% | 1,005,516 | 1,853,320,773 |
| 2024-10-08 | 19.06 | 19.06 | 18.39 | 19.06 | +9.98% | 925,692 | 1,757,831,219 |
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：