股票概览
16.76
+1.27%
+0.21
16.56
开盘价
16.79
最高价
16.5
最低价
295,356
成交量
数据更新至: 2025-03-25
技术指标
16.65
MA5 (5日均线)
16.73
MA10 (10日均线)
16.70
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 | 16.56 | 16.79 | 16.5 | 16.76 | +1.27% | 295,356 | 491,730,449 |
| 2025-03-24 | 16.52 | 16.59 | 16.42 | 16.55 | -0.3% | 334,950 | 552,416,177 |
| 2025-03-21 | 16.64 | 16.77 | 16.4 | 16.6 | -0.24% | 443,394 | 734,992,695 |
| 2025-03-20 | 16.66 | 16.79 | 16.63 | 16.64 | -0.36% | 243,262 | 406,036,482 |
| 2025-03-19 | 16.87 | 16.88 | 16.63 | 16.7 | -1.01% | 357,355 | 598,193,247 |
| 2025-03-18 | 17.05 | 17.06 | 16.84 | 16.87 | -0.59% | 280,694 | 474,734,019 |
| 2025-03-17 | 17.1 | 17.17 | 16.94 | 16.97 | -0.41% | 340,273 | 579,312,789 |
| 2025-03-14 | 16.74 | 17.1 | 16.73 | 17.04 | +1.97% | 791,123 | 1,346,111,819 |
| 2025-03-13 | 16.42 | 16.78 | 16.38 | 16.71 | +1.4% | 559,414 | 925,188,405 |
| 2025-03-12 | 16.54 | 16.58 | 16.4 | 16.48 | -0.3% | 314,340 | 517,952,116 |
| 2025-03-11 | 16.32 | 16.53 | 16.28 | 16.53 | +0.06% | 391,711 | 641,603,241 |
| 2025-03-10 | 16.73 | 16.79 | 16.46 | 16.52 | -1.37% | 475,929 | 787,771,298 |
| 2025-03-07 | 16.7 | 16.93 | 16.64 | 16.75 | +0.06% | 413,230 | 694,917,146 |
| 2025-03-06 | 16.56 | 16.74 | 16.47 | 16.74 | +1.39% | 438,250 | 728,645,627 |
| 2025-03-05 | 16.64 | 16.65 | 16.42 | 16.51 | -0.78% | 370,530 | 611,261,930 |
| 2025-03-04 | 16.68 | 16.71 | 16.43 | 16.64 | -1.19% | 554,828 | 919,063,890 |
| 2025-03-03 | 16.6 | 17.1 | 16.55 | 16.84 | +2.06% | 758,159 | 1,280,775,836 |
| 2025-02-28 | 16.76 | 16.89 | 16.43 | 16.5 | -1.84% | 475,439 | 792,264,035 |
| 2025-02-27 | 16.96 | 16.97 | 16.63 | 16.81 | -0.36% | 498,848 | 836,166,528 |
| 2025-02-26 | 17.11 | 17.3 | 16.8 | 16.87 | -1.11% | 579,055 | 984,001,285 |
| 2025-02-25 | 17.14 | 17.38 | 17.01 | 17.06 | -0.81% | 585,787 | 1,007,276,133 |
| 2025-02-24 | 16.98 | 17.64 | 16.97 | 17.2 | +4.12% | 1,219,270 | 2,106,783,350 |
| 2025-02-21 | 16.44 | 16.62 | 16.37 | 16.52 | +0.92% | 420,091 | 692,213,876 |
| 2025-02-20 | 16.43 | 16.45 | 16.26 | 16.37 | -0.37% | 284,521 | 464,984,140 |
| 2025-02-19 | 16.56 | 16.61 | 16.32 | 16.43 | -0.84% | 445,350 | 731,676,843 |
| 2025-02-18 | 16.7 | 16.86 | 16.52 | 16.57 | -0.48% | 444,342 | 742,612,903 |
| 2025-02-17 | 16.78 | 16.82 | 16.55 | 16.65 | -0.66% | 318,794 | 530,473,702 |
| 2025-02-14 | 16.86 | 16.93 | 16.68 | 16.76 | -0.12% | 307,698 | 516,729,253 |
| 2025-02-13 | 16.71 | 17.01 | 16.66 | 16.78 | +0.36% | 565,529 | 953,311,640 |
| 2025-02-12 | 16.45 | 16.86 | 16.38 | 16.72 | +1.52% | 492,575 | 817,309,189 |
| 2025-02-11 | 16.69 | 16.73 | 16.44 | 16.47 | -1.32% | 308,412 | 509,797,296 |
| 2025-02-10 | 16.84 | 16.84 | 16.58 | 16.69 | -0.12% | 358,005 | 596,539,610 |
| 2025-02-07 | 16.65 | 16.85 | 16.53 | 16.71 | 0% | 412,254 | 688,438,022 |
| 2025-02-06 | 16.32 | 16.75 | 16.26 | 16.71 | +2.45% | 361,109 | 597,719,924 |
| 2025-02-05 | 16.54 | 16.59 | 16.22 | 16.31 | -1.33% | 302,224 | 494,204,059 |
| 2025-01-27 | 16.33 | 16.78 | 16.32 | 16.53 | +1.72% | 381,648 | 634,507,649 |
| 2025-01-24 | 16.15 | 16.28 | 16.1 | 16.25 | +0.62% | 187,519 | 304,254,823 |
| 2025-01-23 | 16.31 | 16.52 | 16.12 | 16.15 | -0.31% | 289,164 | 471,789,341 |
| 2025-01-22 | 16.21 | 16.25 | 16.01 | 16.2 | -0.67% | 197,403 | 318,563,569 |
| 2025-01-21 | 16.6 | 16.65 | 16.25 | 16.31 | -1.45% | 236,902 | 387,515,510 |
| 2025-01-20 | 16.82 | 16.88 | 16.51 | 16.55 | -1.43% | 339,882 | 566,877,391 |
| 2025-01-17 | 16.53 | 16.82 | 16.49 | 16.79 | +1.57% | 345,792 | 577,791,778 |
| 2025-01-16 | 16.52 | 16.69 | 16.36 | 16.53 | +0.24% | 237,924 | 393,189,824 |
| 2025-01-15 | 16.53 | 16.57 | 16.33 | 16.49 | 0% | 258,402 | 425,631,651 |
| 2025-01-14 | 16.09 | 16.53 | 16.05 | 16.49 | +2.49% | 353,661 | 578,461,122 |
| 2025-01-13 | 15.81 | 16.25 | 15.71 | 16.09 | +1.19% | 340,194 | 546,607,470 |
| 2025-01-10 | 16.3 | 16.3 | 15.89 | 15.9 | -2.15% | 266,644 | 428,368,193 |
| 2025-01-09 | 16.15 | 16.43 | 16.12 | 16.25 | +0.31% | 263,499 | 428,592,848 |
| 2025-01-08 | 16.58 | 16.66 | 16.02 | 16.2 | -2.88% | 496,624 | 808,088,309 |
| 2025-01-07 | 16.62 | 16.88 | 16.38 | 16.68 | +0.36% | 364,879 | 607,099,991 |
| 2025-01-06 | 16.35 | 17.03 | 16.29 | 16.62 | +1.71% | 689,366 | 1,150,946,635 |
| 2025-01-03 | 16.23 | 16.69 | 16.23 | 16.34 | +0.55% | 569,885 | 940,100,201 |
| 2025-01-02 | 16.48 | 16.96 | 16.13 | 16.25 | -1.28% | 639,775 | 1,055,052,636 |
| 2024-12-31 | 16.7 | 16.75 | 16.32 | 16.46 | +0.06% | 600,799 | 991,808,735 |
| 2024-12-30 | 16.39 | 16.48 | 16.24 | 16.45 | +0.3% | 341,702 | 558,934,128 |
| 2024-12-27 | 16.48 | 16.62 | 16.4 | 16.4 | -0.43% | 255,272 | 420,854,360 |
| 2024-12-26 | 16.49 | 16.64 | 16.45 | 16.47 | +0.12% | 185,391 | 306,222,584 |
| 2024-12-25 | 16.89 | 16.91 | 16.38 | 16.45 | -2.32% | 302,017 | 501,138,621 |
| 2024-12-24 | 16.6 | 16.84 | 16.55 | 16.84 | +1.81% | 257,608 | 431,942,044 |
| 2024-12-23 | 16.77 | 16.91 | 16.54 | 16.54 | -0.84% | 272,842 | 455,442,426 |
| 2024-12-20 | 16.89 | 16.97 | 16.68 | 16.68 | -1.24% | 429,618 | 723,149,918 |
| 2024-12-19 | 16.52 | 16.9 | 16.31 | 16.89 | +1.75% | 341,384 | 570,522,689 |
| 2024-12-18 | 16.62 | 16.7 | 16.54 | 16.6 | +0.42% | 225,065 | 373,765,228 |
| 2024-12-17 | 16.59 | 16.79 | 16.51 | 16.53 | -0.06% | 308,583 | 512,635,878 |
| 2024-12-16 | 16.7 | 16.82 | 16.46 | 16.54 | -1.31% | 672,015 | 1,116,558,212 |
| 2024-12-13 | 17.38 | 17.38 | 16.71 | 16.76 | -4.06% | 1,161,026 | 1,963,670,915 |
| 2024-12-12 | 17.52 | 17.57 | 17.31 | 17.47 | -0.23% | 472,924 | 822,747,465 |
| 2024-12-11 | 17.58 | 17.73 | 17.45 | 17.51 | -0.62% | 347,564 | 611,041,758 |
| 2024-12-10 | 18.05 | 18.08 | 17.57 | 17.62 | +0.11% | 396,739 | 707,115,150 |
| 2024-12-09 | 17.73 | 17.82 | 17.46 | 17.6 | -1.12% | 261,523 | 460,948,286 |
| 2024-12-06 | 17.49 | 17.84 | 17.32 | 17.8 | +1.77% | 397,627 | 701,292,088 |
| 2024-12-05 | 17.4 | 17.59 | 17.31 | 17.49 | +0.29% | 296,392 | 517,655,298 |
| 2024-12-04 | 17.66 | 17.67 | 17.38 | 17.44 | -1.02% | 303,180 | 529,946,415 |
| 2024-12-03 | 17.86 | 17.9 | 17.48 | 17.62 | -1.18% | 446,483 | 787,282,599 |
| 2024-12-02 | 17.75 | 17.93 | 17.6 | 17.83 | -0.17% | 374,367 | 666,391,536 |
| 2024-11-29 | 17.67 | 18.08 | 17.61 | 17.86 | +1.13% | 380,522 | 679,869,379 |
| 2024-11-28 | 18.03 | 18.13 | 17.61 | 17.66 | -2.05% | 361,411 | 642,768,837 |
| 2024-11-27 | 17.7 | 18.06 | 17.6 | 18.03 | +1.18% | 288,309 | 515,521,064 |
| 2024-11-26 | 18.17 | 18.18 | 17.74 | 17.82 | -1.93% | 315,686 | 565,964,775 |
| 2024-11-25 | 18.33 | 18.62 | 18.09 | 18.17 | -0.87% | 363,897 | 666,587,661 |
| 2024-11-22 | 18.81 | 18.95 | 18.32 | 18.33 | -3.42% | 393,630 | 733,754,020 |
| 2024-11-21 | 18.96 | 19.15 | 18.83 | 18.98 | -1.2% | 312,371 | 593,122,871 |
| 2024-11-20 | 18.8 | 19.8 | 18.75 | 19.21 | +1.16% | 631,150 | 1,209,787,145 |
| 2024-11-19 | 18.48 | 19.07 | 18.21 | 18.99 | +3.71% | 530,965 | 993,597,158 |
| 2024-11-18 | 18.43 | 18.73 | 18.23 | 18.31 | -0.65% | 415,211 | 765,104,068 |
| 2024-11-15 | 18.8 | 19.09 | 18.42 | 18.43 | -2.74% | 528,641 | 990,188,455 |
| 2024-11-14 | 20.14 | 20.2 | 18.93 | 18.95 | -5.39% | 848,741 | 1,644,880,823 |
| 2024-11-13 | 19.74 | 20.33 | 19.65 | 20.03 | +1.62% | 722,503 | 1,443,410,482 |
| 2024-11-12 | 19.62 | 20.75 | 19.54 | 19.71 | +1.28% | 1,427,370 | 2,885,697,538 |
| 2024-11-11 | 19.29 | 19.66 | 19.01 | 19.46 | +0.46% | 636,770 | 1,228,756,564 |
| 2024-11-08 | 19.78 | 20.04 | 19.29 | 19.37 | -0.72% | 624,296 | 1,225,021,677 |
| 2024-11-07 | 19.5 | 19.58 | 19.1 | 19.51 | +0.1% | 669,396 | 1,295,395,521 |
| 2024-11-06 | 18.86 | 20.2 | 18.7 | 19.49 | +2.8% | 1,185,702 | 2,335,900,044 |
| 2024-11-05 | 18.34 | 19.1 | 18.28 | 18.96 | +3.16% | 722,982 | 1,356,427,615 |
| 2024-11-04 | 18.27 | 18.38 | 18.02 | 18.38 | +0.93% | 424,915 | 774,218,232 |
| 2024-11-01 | 17.89 | 18.64 | 17.8 | 18.21 | +1.51% | 779,582 | 1,424,790,779 |
| 2024-10-31 | 17.6 | 18.13 | 17.5 | 17.94 | +1.93% | 474,527 | 846,654,220 |
| 2024-10-30 | 17.8 | 17.95 | 17.43 | 17.6 | -1.57% | 376,839 | 666,206,838 |
| 2024-10-29 | 18.11 | 18.16 | 17.8 | 17.88 | -1.16% | 378,287 | 678,897,254 |
| 2024-10-28 | 18 | 18.22 | 17.87 | 18.09 | +0.22% | 450,204 | 813,383,548 |
| 2024-10-25 | 17.31 | 18.38 | 17.31 | 18.05 | +3.91% | 898,427 | 1,614,325,512 |
| 2024-10-24 | 17.6 | 17.68 | 17.34 | 17.37 | -3.55% | 515,194 | 899,626,353 |
| 2024-10-23 | 17.37 | 18.53 | 17.29 | 18.01 | +3.74% | 1,088,126 | 1,960,503,440 |
| 2024-10-22 | 17.18 | 17.36 | 17.11 | 17.36 | +0.81% | 270,116 | 466,246,815 |
| 2024-10-21 | 17.33 | 17.44 | 17.01 | 17.22 | +0.06% | 456,833 | 785,742,104 |
| 2024-10-18 | 16.79 | 17.49 | 16.66 | 17.21 | +2.26% | 536,867 | 914,512,772 |
| 2024-10-17 | 17.39 | 17.47 | 16.83 | 16.83 | -2.55% | 354,734 | 607,124,033 |
| 2024-10-16 | 17.26 | 17.63 | 17.15 | 17.27 | -0.75% | 323,440 | 561,654,309 |
| 2024-10-15 | 17.43 | 17.77 | 17.25 | 17.4 | 0% | 473,933 | 829,496,232 |
| 2024-10-14 | 17.28 | 17.55 | 17.07 | 17.4 | +1.46% | 429,273 | 743,900,881 |
| 2024-10-11 | 17.6 | 17.65 | 16.95 | 17.15 | -2.39% | 542,511 | 933,132,875 |
| 2024-10-10 | 17.75 | 18.18 | 17.51 | 17.57 | -0.57% | 649,878 | 1,158,317,057 |
| 2024-10-09 | 18.48 | 18.8 | 17.5 | 17.67 | -7% | 1,160,669 | 2,100,287,080 |
| 2024-10-08 | 20.39 | 20.39 | 18.47 | 19 | +2.37% | 1,837,266 | 3,527,711,000 |
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：