股票概览
16.71
-0.42%
-0.07
16.76
开盘价
16.93
最高价
16.24
最低价
21,111
成交量
数据更新至: 2025-03-25
技术指标
17.48
MA5 (5日均线)
17.58
MA10 (10日均线)
17.29
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 | 16.76 | 16.93 | 16.24 | 16.71 | -0.42% | 21,111 | 35,125,607 |
| 2025-03-24 | 17.62 | 17.79 | 16.4 | 16.78 | -5.09% | 44,255 | 75,181,968 |
| 2025-03-21 | 17.98 | 18 | 17.56 | 17.68 | -2.16% | 26,132 | 46,360,891 |
| 2025-03-20 | 18.08 | 18.33 | 17.82 | 18.07 | -0.39% | 29,432 | 53,345,066 |
| 2025-03-19 | 17.95 | 18.3 | 17.78 | 18.14 | +0.95% | 36,063 | 65,335,553 |
| 2025-03-18 | 18.06 | 18.21 | 17.8 | 17.97 | -0.5% | 35,460 | 63,703,383 |
| 2025-03-17 | 17.39 | 18.17 | 17.28 | 18.06 | +3.85% | 50,927 | 90,456,699 |
| 2025-03-14 | 17.54 | 17.6 | 17.08 | 17.39 | -0.86% | 37,645 | 65,023,218 |
| 2025-03-13 | 17.69 | 19 | 17.35 | 17.54 | +0.63% | 61,403 | 110,047,982 |
| 2025-03-12 | 17.59 | 17.59 | 17.3 | 17.43 | -0.63% | 22,470 | 39,137,470 |
| 2025-03-11 | 17.4 | 17.65 | 17.3 | 17.54 | -0.34% | 24,991 | 43,683,014 |
| 2025-03-10 | 17.61 | 17.96 | 17.38 | 17.6 | -0.45% | 50,866 | 89,900,298 |
| 2025-03-07 | 16.84 | 17.99 | 16.76 | 17.68 | +4.99% | 63,659 | 110,545,483 |
| 2025-03-06 | 16.85 | 16.92 | 16.67 | 16.84 | +0.12% | 26,422 | 44,391,031 |
| 2025-03-05 | 16.73 | 16.86 | 16.6 | 16.82 | -0.12% | 11,807 | 19,776,582 |
| 2025-03-04 | 16.34 | 16.85 | 16.34 | 16.84 | +2.31% | 13,614 | 22,748,671 |
| 2025-03-03 | 16.33 | 16.72 | 16.33 | 16.46 | +0.92% | 14,699 | 24,347,143 |
| 2025-02-28 | 16.87 | 16.89 | 16.24 | 16.31 | -3.32% | 17,534 | 28,938,673 |
| 2025-02-27 | 17.04 | 17.1 | 16.6 | 16.87 | -1% | 18,675 | 31,387,766 |
| 2025-02-26 | 16.77 | 17.07 | 16.71 | 17.04 | +1.97% | 17,818 | 30,224,097 |
| 2025-02-25 | 16.64 | 16.79 | 16.6 | 16.71 | -0.06% | 13,101 | 21,915,307 |
| 2025-02-24 | 16.86 | 16.96 | 16.54 | 16.72 | -1.36% | 20,150 | 33,725,478 |
| 2025-02-21 | 17.1 | 17.13 | 16.82 | 16.95 | -0.76% | 14,094 | 23,858,433 |
| 2025-02-20 | 17.13 | 17.21 | 16.96 | 17.08 | +0.29% | 13,022 | 22,219,253 |
| 2025-02-19 | 16.66 | 17.13 | 16.58 | 17.03 | +2.71% | 15,896 | 26,843,945 |
| 2025-02-18 | 16.87 | 16.9 | 16.48 | 16.58 | -1.66% | 16,461 | 27,498,410 |
| 2025-02-17 | 16.9 | 17.09 | 16.65 | 16.86 | +0.12% | 19,900 | 33,418,992 |
| 2025-02-14 | 17.07 | 17.33 | 16.83 | 16.84 | -0.82% | 13,982 | 23,820,084 |
| 2025-02-13 | 17.17 | 17.45 | 16.93 | 16.98 | -1.57% | 16,205 | 27,844,218 |
| 2025-02-12 | 17.25 | 17.3 | 17.01 | 17.25 | -0.58% | 21,869 | 37,543,539 |
| 2025-02-11 | 17.12 | 17.62 | 17.01 | 17.35 | +0.64% | 31,113 | 53,935,101 |
| 2025-02-10 | 16.76 | 18 | 16.52 | 17.24 | +2.93% | 50,823 | 87,664,620 |
| 2025-02-07 | 16.48 | 16.8 | 16.4 | 16.75 | +1.89% | 24,356 | 40,513,873 |
| 2025-02-06 | 16.12 | 16.48 | 16.09 | 16.44 | +1.99% | 20,342 | 33,184,408 |
| 2025-02-05 | 16.07 | 16.23 | 16.02 | 16.12 | +0.62% | 10,212 | 16,459,851 |
| 2025-01-27 | 16.05 | 16.36 | 16.02 | 16.02 | -0.99% | 11,671 | 18,815,916 |
| 2025-01-24 | 15.8 | 16.3 | 15.73 | 16.18 | +2.41% | 18,986 | 30,494,584 |
| 2025-01-23 | 15.99 | 16.14 | 15.78 | 15.8 | +0.06% | 11,366 | 18,165,560 |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.79 | -0.69% | 10,550 | 16,632,543 |
| 2025-01-21 | 16.2 | 16.29 | 15.76 | 15.9 | -1.49% | 14,930 | 23,740,580 |
| 2025-01-20 | 16.03 | 16.27 | 15.81 | 16.14 | +2.41% | 20,548 | 33,058,670 |
| 2025-01-17 | 15.93 | 15.97 | 15.67 | 15.76 | -1.5% | 12,882 | 20,343,801 |
| 2025-01-16 | 15.89 | 16.19 | 15.6 | 16 | +1.46% | 22,368 | 35,646,941 |
| 2025-01-15 | 16.22 | 16.24 | 15.71 | 15.77 | -1.99% | 16,439 | 26,121,420 |
| 2025-01-14 | 15.3 | 16.09 | 15.3 | 16.09 | +5.23% | 26,591 | 42,117,099 |
| 2025-01-13 | 15.25 | 15.67 | 15.09 | 15.29 | -2.43% | 20,749 | 31,783,595 |
| 2025-01-10 | 15.25 | 16.4 | 15.11 | 15.67 | +2.89% | 43,718 | 68,711,629 |
| 2025-01-09 | 15.13 | 15.31 | 15.12 | 15.23 | +0.13% | 11,525 | 17,549,153 |
| 2025-01-08 | 15.28 | 15.36 | 14.78 | 15.21 | -0.46% | 14,807 | 22,384,716 |
| 2025-01-07 | 14.78 | 15.3 | 14.78 | 15.28 | +3.38% | 17,772 | 26,821,694 |
| 2025-01-06 | 14.65 | 14.8 | 14.11 | 14.78 | +0.89% | 15,492 | 22,590,737 |
| 2025-01-03 | 16.1 | 16.1 | 14.6 | 14.65 | -6.93% | 29,127 | 44,137,110 |
| 2025-01-02 | 16.2 | 16.49 | 15.55 | 15.74 | -3.14% | 19,775 | 31,628,691 |
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：