股票概览
16.87
+1.02%
+0.17
16.7
开盘价
16.93
最高价
16.61
最低价
28,493
成交量
数据更新至: 2025-03-25
技术指标
16.81
MA5 (5日均线)
16.80
MA10 (10日均线)
16.51
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 | 16.7 | 16.93 | 16.61 | 16.87 | +1.02% | 28,493 | 47,696,934 |
| 2025-03-24 | 16.43 | 16.82 | 16.35 | 16.7 | +0.91% | 69,562 | 115,585,790 |
| 2025-03-21 | 17.01 | 17.05 | 16.4 | 16.55 | -1.9% | 70,439 | 117,043,405 |
| 2025-03-20 | 17.06 | 17.14 | 16.81 | 16.87 | -1.17% | 51,329 | 87,230,555 |
| 2025-03-19 | 16.6 | 17.22 | 16.45 | 17.07 | +2.77% | 117,601 | 199,048,998 |
| 2025-03-18 | 16.72 | 16.8 | 16.53 | 16.61 | -0.78% | 49,905 | 83,031,619 |
| 2025-03-17 | 16.82 | 17 | 16.69 | 16.74 | -0.48% | 46,399 | 78,037,666 |
| 2025-03-14 | 16.75 | 16.87 | 16.45 | 16.82 | +0.84% | 59,383 | 99,082,633 |
| 2025-03-13 | 17.04 | 17.17 | 16.51 | 16.68 | -2.11% | 76,169 | 127,512,637 |
| 2025-03-12 | 16.91 | 17.14 | 16.81 | 17.04 | +0.95% | 77,045 | 130,960,423 |
| 2025-03-11 | 16.65 | 16.91 | 16.5 | 16.88 | 0% | 61,516 | 102,878,055 |
| 2025-03-10 | 16.3 | 17.15 | 16.16 | 16.88 | +3.69% | 127,167 | 213,504,686 |
| 2025-03-07 | 16.25 | 16.64 | 16.09 | 16.28 | +0.18% | 92,382 | 151,443,532 |
| 2025-03-06 | 15.94 | 16.68 | 15.94 | 16.25 | +2.46% | 122,880 | 201,353,854 |
| 2025-03-05 | 15.85 | 16 | 15.73 | 15.86 | -0.63% | 33,058 | 52,366,152 |
| 2025-03-04 | 15.98 | 16.07 | 15.77 | 15.96 | +0.19% | 41,156 | 65,408,992 |
| 2025-03-03 | 15.74 | 16.2 | 15.72 | 15.93 | +1.46% | 52,030 | 83,343,253 |
| 2025-02-28 | 16.14 | 16.27 | 15.67 | 15.7 | -3.27% | 55,834 | 88,772,974 |
| 2025-02-27 | 16.16 | 16.77 | 16 | 16.23 | +0.31% | 70,192 | 114,801,554 |
| 2025-02-26 | 15.94 | 16.33 | 15.76 | 16.18 | +2.28% | 72,355 | 115,891,294 |
| 2025-02-25 | 15.86 | 16.07 | 15.65 | 15.82 | -0.82% | 43,334 | 68,702,140 |
| 2025-02-24 | 16.06 | 16.15 | 15.83 | 15.95 | -0.93% | 45,785 | 73,002,699 |
| 2025-02-21 | 16.12 | 16.4 | 15.9 | 16.1 | -0.06% | 66,124 | 106,477,336 |
| 2025-02-20 | 16.6 | 16.63 | 16 | 16.11 | -3.19% | 87,586 | 141,880,815 |
| 2025-02-19 | 15.73 | 16.75 | 15.63 | 16.64 | +5.85% | 135,946 | 222,885,013 |
| 2025-02-18 | 16 | 16.23 | 15.68 | 15.72 | -1.44% | 60,346 | 96,230,733 |
| 2025-02-17 | 15.8 | 16.23 | 15.8 | 15.95 | +0.63% | 52,941 | 84,813,726 |
| 2025-02-14 | 15.63 | 16.08 | 15.62 | 15.85 | +1.08% | 56,658 | 89,975,117 |
| 2025-02-13 | 16.13 | 16.25 | 15.66 | 15.68 | -3.39% | 63,384 | 100,348,058 |
| 2025-02-12 | 16.04 | 16.31 | 15.98 | 16.23 | +0.81% | 40,850 | 65,971,382 |
| 2025-02-11 | 16.31 | 16.37 | 15.95 | 16.1 | -1.11% | 32,558 | 52,353,683 |
| 2025-02-10 | 15.93 | 16.48 | 15.91 | 16.28 | +2.58% | 67,546 | 110,001,913 |
| 2025-02-07 | 15.79 | 16.14 | 15.64 | 15.87 | +0.51% | 37,599 | 59,858,748 |
| 2025-02-06 | 15.43 | 15.8 | 15.33 | 15.79 | +2.33% | 31,554 | 49,247,850 |
| 2025-02-05 | 15.76 | 15.79 | 15.29 | 15.43 | -1.47% | 34,793 | 53,734,624 |
| 2025-01-27 | 15.92 | 16.01 | 15.64 | 15.66 | -1.51% | 35,175 | 55,686,674 |
| 2025-01-24 | 15.89 | 16.02 | 15.7 | 15.9 | +0.06% | 26,004 | 41,300,020 |
| 2025-01-23 | 16.24 | 16.37 | 15.87 | 15.89 | -1.12% | 34,991 | 56,317,401 |
| 2025-01-22 | 16.15 | 16.39 | 16.02 | 16.07 | -1.59% | 28,453 | 46,025,226 |
| 2025-01-21 | 16.53 | 16.66 | 16.01 | 16.33 | -1.15% | 55,044 | 89,197,431 |
| 2025-01-20 | 15.66 | 16.54 | 15.53 | 16.52 | +6.37% | 103,255 | 166,935,262 |
| 2025-01-17 | 15.74 | 15.8 | 15.5 | 15.53 | -2.02% | 35,065 | 54,728,388 |
| 2025-01-16 | 16 | 16.13 | 15.6 | 15.85 | 0% | 34,001 | 54,052,522 |
| 2025-01-15 | 15.62 | 16.25 | 15.5 | 15.85 | +1.73% | 66,813 | 106,678,870 |
| 2025-01-14 | 15.23 | 15.6 | 15.08 | 15.58 | +2.77% | 49,504 | 76,373,128 |
| 2025-01-13 | 15.17 | 15.35 | 14.83 | 15.16 | -0.07% | 27,703 | 41,798,210 |
| 2025-01-10 | 15.57 | 15.75 | 15.16 | 15.17 | -2.57% | 31,860 | 49,296,032 |
| 2025-01-09 | 15.89 | 15.92 | 15.55 | 15.57 | -2.38% | 33,098 | 52,014,316 |
| 2025-01-08 | 15.8 | 16.07 | 15.33 | 15.95 | +0.19% | 47,271 | 74,582,611 |
| 2025-01-07 | 15.43 | 15.92 | 15.28 | 15.92 | +3.18% | 49,516 | 77,558,017 |
| 2025-01-06 | 16.13 | 16.2 | 15.19 | 15.43 | -4.69% | 65,380 | 102,053,830 |
| 2025-01-03 | 16.98 | 16.98 | 16.16 | 16.19 | -4.2% | 59,707 | 97,729,705 |
| 2025-01-02 | 16.81 | 17.36 | 16.67 | 16.9 | +1.02% | 55,712 | 94,952,194 |
| 2024-12-31 | 17.03 | 17.17 | 16.68 | 16.73 | -1.53% | 35,644 | 60,117,957 |
| 2024-12-30 | 17.1 | 17.22 | 16.87 | 16.99 | -1.05% | 37,627 | 63,906,317 |
| 2024-12-27 | 17.2 | 17.37 | 17.11 | 17.17 | -0.23% | 33,709 | 58,011,382 |
| 2024-12-26 | 17.4 | 17.4 | 17.1 | 17.21 | -0.58% | 33,216 | 57,211,613 |
| 2024-12-25 | 17.63 | 17.65 | 17.2 | 17.31 | -1.82% | 31,221 | 54,261,564 |
| 2024-12-24 | 17.3 | 17.64 | 17.17 | 17.63 | +0.97% | 39,136 | 68,195,843 |
| 2024-12-23 | 17.59 | 17.81 | 17.15 | 17.46 | +0.06% | 77,180 | 135,247,176 |
| 2024-12-20 | 17.07 | 17.53 | 16.98 | 17.45 | +2.17% | 51,975 | 89,978,779 |
| 2024-12-19 | 17.18 | 17.27 | 16.93 | 17.08 | -1.56% | 39,508 | 67,585,080 |
| 2024-12-18 | 16.86 | 17.8 | 16.86 | 17.35 | +3.34% | 81,687 | 142,229,050 |
| 2024-12-17 | 17.24 | 17.29 | 16.68 | 16.79 | -2.84% | 52,859 | 89,608,996 |
| 2024-12-16 | 17.31 | 17.58 | 17.2 | 17.28 | +0.17% | 43,087 | 74,750,658 |
| 2024-12-13 | 17.61 | 17.72 | 17.23 | 17.25 | -1.99% | 57,645 | 100,550,975 |
| 2024-12-12 | 17.65 | 17.77 | 17.4 | 17.6 | -0.73% | 62,090 | 108,909,726 |
| 2024-12-11 | 17.74 | 17.85 | 17.6 | 17.73 | -0.39% | 54,768 | 96,924,006 |
| 2024-12-10 | 18.22 | 18.48 | 17.73 | 17.8 | -0.17% | 100,640 | 181,594,295 |
| 2024-12-09 | 17.8 | 17.98 | 17.64 | 17.83 | +0.34% | 54,418 | 96,900,132 |
| 2024-12-06 | 17.92 | 18.02 | 17.58 | 17.77 | -1% | 68,328 | 121,223,729 |
| 2024-12-05 | 18.03 | 18.12 | 17.58 | 17.95 | -0.55% | 83,062 | 148,317,222 |
| 2024-12-04 | 17.4 | 18.5 | 17.26 | 18.05 | +4.03% | 166,815 | 298,589,596 |
| 2024-12-03 | 17.56 | 17.65 | 17.32 | 17.35 | -1.14% | 76,062 | 132,654,332 |
| 2024-12-02 | 17.49 | 17.65 | 17.3 | 17.55 | +0.34% | 88,662 | 154,980,142 |
| 2024-11-29 | 17.27 | 17.7 | 17.11 | 17.49 | +1.33% | 77,533 | 135,119,927 |
| 2024-11-28 | 17.46 | 17.57 | 17.22 | 17.26 | -1.26% | 60,738 | 105,515,093 |
| 2024-11-27 | 17.6 | 17.6 | 17.06 | 17.48 | -1.02% | 84,419 | 145,726,103 |
| 2024-11-26 | 17.95 | 18.12 | 17.28 | 17.66 | -1.4% | 77,313 | 136,282,428 |
| 2024-11-25 | 18.3 | 18.32 | 17.46 | 17.91 | -1.16% | 90,685 | 161,229,666 |
| 2024-11-22 | 18.9 | 19.15 | 18.08 | 18.12 | -4.13% | 83,853 | 156,387,910 |
| 2024-11-21 | 19.52 | 19.67 | 18.68 | 18.9 | -2.12% | 85,285 | 162,870,240 |
| 2024-11-20 | 19.4 | 19.56 | 19.15 | 19.31 | -0.41% | 64,362 | 124,393,795 |
| 2024-11-19 | 18.81 | 19.55 | 18.71 | 19.39 | +3.14% | 97,331 | 185,687,233 |
| 2024-11-18 | 19.22 | 19.4 | 18.4 | 18.8 | -1.73% | 113,314 | 213,789,544 |
| 2024-11-15 | 19.8 | 20.07 | 19.09 | 19.13 | -4.45% | 115,055 | 224,787,043 |
| 2024-11-14 | 20.53 | 21.28 | 19.88 | 20.02 | -3.38% | 174,251 | 357,362,339 |
| 2024-11-13 | 19.4 | 21.06 | 19.12 | 20.72 | +6.42% | 221,934 | 447,554,066 |
| 2024-11-12 | 20.3 | 20.75 | 19.33 | 19.47 | -3.28% | 151,817 | 303,101,969 |
| 2024-11-11 | 19.49 | 20.3 | 18.7 | 20.13 | +3.13% | 227,196 | 449,233,988 |
| 2024-11-08 | 19.5 | 19.89 | 18.94 | 19.52 | +1.88% | 258,065 | 502,697,765 |
| 2024-11-07 | 17.84 | 19.38 | 17.72 | 19.16 | +7.16% | 235,952 | 441,888,558 |
| 2024-11-06 | 17.98 | 18.63 | 17.64 | 17.88 | +0.45% | 124,745 | 225,028,604 |
| 2024-11-05 | 17.8 | 18.44 | 17.6 | 17.8 | +1.02% | 220,829 | 396,239,498 |
| 2024-11-04 | 16.02 | 17.62 | 16.02 | 17.62 | +9.99% | 166,465 | 282,564,472 |
| 2024-11-01 | 16.56 | 16.72 | 15.96 | 16.02 | -3.49% | 103,884 | 168,321,684 |
| 2024-10-31 | 16.33 | 16.73 | 16.26 | 16.6 | +1.34% | 81,920 | 134,930,602 |
| 2024-10-30 | 16.7 | 16.75 | 16.24 | 16.38 | -2.09% | 76,313 | 125,574,266 |
| 2024-10-29 | 17.15 | 17.18 | 16.6 | 16.73 | -2.22% | 84,694 | 142,064,688 |
| 2024-10-28 | 17.15 | 17.2 | 16.72 | 17.11 | -0.06% | 73,093 | 124,426,256 |
| 2024-10-25 | 16.86 | 17.18 | 16.75 | 17.12 | +1.66% | 77,401 | 131,619,344 |
| 2024-10-24 | 17.2 | 17.64 | 16.72 | 16.84 | -2.15% | 104,771 | 179,560,626 |
| 2024-10-23 | 17 | 17.78 | 16.9 | 17.21 | +0.64% | 131,496 | 227,715,315 |
| 2024-10-22 | 17.15 | 17.45 | 16.73 | 17.1 | -1.67% | 113,013 | 193,078,193 |
| 2024-10-21 | 16.87 | 17.78 | 16.79 | 17.39 | +3.51% | 193,501 | 335,939,009 |
| 2024-10-18 | 16.78 | 17.1 | 16.71 | 16.8 | -0.24% | 106,006 | 178,807,337 |
| 2024-10-17 | 17.31 | 17.38 | 16.83 | 16.84 | -2.66% | 58,931 | 100,385,796 |
| 2024-10-16 | 16.69 | 17.77 | 16.4 | 17.3 | +3.72% | 117,769 | 202,629,305 |
| 2024-10-15 | 17.34 | 17.34 | 16.66 | 16.68 | -3.02% | 59,650 | 100,986,941 |
| 2024-10-14 | 16.91 | 17.36 | 16.6 | 17.2 | +2.02% | 75,436 | 128,385,042 |
| 2024-10-11 | 17.6 | 17.85 | 16.58 | 16.86 | -4.85% | 100,893 | 172,357,776 |
| 2024-10-10 | 18.3 | 18.95 | 17.6 | 17.72 | -3.22% | 147,616 | 270,069,021 |
| 2024-10-09 | 18.06 | 19.38 | 17.69 | 18.31 | -2.29% | 193,803 | 363,853,283 |
| 2024-10-08 | 19.92 | 19.92 | 17.28 | 18.74 | +3.48% | 197,447 | 368,332,437 |
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：