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 |
| 2024-12-31 | 16.68 | 16.86 | 16.13 | 16.25 | -2.58% | 15,343 | 25,153,330 |
| 2024-12-30 | 17.02 | 17.1 | 16.6 | 16.68 | -2.46% | 15,463 | 25,903,784 |
| 2024-12-27 | 17.22 | 17.24 | 16.97 | 17.1 | +0.29% | 12,532 | 21,463,967 |
| 2024-12-26 | 16.69 | 17.36 | 16.69 | 17.05 | +2.22% | 24,738 | 42,420,713 |
| 2024-12-25 | 17.43 | 17.53 | 16.66 | 16.68 | -4.96% | 28,116 | 47,620,540 |
| 2024-12-24 | 17.79 | 18.09 | 17.19 | 17.55 | -1.96% | 25,651 | 45,095,616 |
| 2024-12-23 | 18.3 | 18.3 | 17.52 | 17.9 | -2.08% | 31,484 | 56,455,289 |
| 2024-12-20 | 18.18 | 18.48 | 17.98 | 18.28 | 0% | 29,451 | 53,709,367 |
| 2024-12-19 | 17.88 | 18.28 | 17.66 | 18.28 | +1.22% | 29,125 | 52,513,305 |
| 2024-12-18 | 18 | 18.24 | 17.58 | 18.06 | +0.44% | 25,158 | 45,138,633 |
| 2024-12-17 | 18.38 | 18.78 | 17.89 | 17.98 | -2.6% | 38,765 | 70,436,916 |
| 2024-12-16 | 18.9 | 18.9 | 18.28 | 18.46 | -2.33% | 42,014 | 77,892,067 |
| 2024-12-13 | 18.84 | 19.68 | 18.75 | 18.9 | -1.66% | 63,582 | 120,961,662 |
| 2024-12-12 | 18.96 | 19.39 | 18.7 | 19.22 | +1.59% | 85,403 | 162,961,201 |
| 2024-12-11 | 18.88 | 19.08 | 18.66 | 18.92 | -0.32% | 79,420 | 149,504,844 |
| 2024-12-10 | 19.83 | 20.34 | 18.9 | 18.98 | -4.29% | 167,330 | 323,841,298 |
| 2024-12-09 | 17.9 | 19.83 | 17.75 | 19.83 | +9.98% | 147,518 | 285,771,153 |
| 2024-12-06 | 17.69 | 18.47 | 17.4 | 18.03 | +1.69% | 52,906 | 94,824,943 |
| 2024-12-05 | 17.55 | 17.94 | 17.51 | 17.73 | +0.06% | 31,465 | 55,821,314 |
| 2024-12-04 | 17.61 | 18.18 | 17.45 | 17.72 | +0.28% | 39,349 | 70,125,828 |
| 2024-12-03 | 17.86 | 17.99 | 17.5 | 17.67 | -2.43% | 45,112 | 79,838,967 |
| 2024-12-02 | 17.58 | 18.49 | 17.58 | 18.11 | +3.25% | 77,560 | 139,983,057 |
| 2024-11-29 | 17.01 | 17.56 | 17 | 17.54 | +3.48% | 56,494 | 97,887,068 |
| 2024-11-28 | 16.86 | 17.17 | 16.77 | 16.95 | +0.59% | 26,806 | 45,555,541 |
| 2024-11-27 | 16.62 | 16.89 | 16.11 | 16.85 | +0.36% | 21,353 | 35,255,723 |
| 2024-11-26 | 16.96 | 17.34 | 16.7 | 16.79 | -0.65% | 27,756 | 47,017,980 |
| 2024-11-25 | 16.37 | 16.91 | 16.36 | 16.9 | +3.68% | 19,902 | 33,198,678 |
| 2024-11-22 | 16.86 | 16.99 | 16.2 | 16.3 | -3.66% | 19,430 | 32,413,556 |
| 2024-11-21 | 16.78 | 17.01 | 16.68 | 16.92 | +0.77% | 18,361 | 31,035,299 |
| 2024-11-20 | 16.4 | 16.8 | 16.4 | 16.79 | +2.19% | 18,931 | 31,572,302 |
| 2024-11-19 | 15.99 | 16.43 | 15.99 | 16.43 | +2.56% | 15,294 | 24,839,720 |
| 2024-11-18 | 16.51 | 16.56 | 15.9 | 16.02 | -2.08% | 18,092 | 29,244,343 |
| 2024-11-15 | 16.6 | 16.83 | 16.32 | 16.36 | -1.51% | 19,119 | 31,757,963 |
| 2024-11-14 | 17.1 | 17.1 | 16.55 | 16.61 | -2.52% | 17,401 | 29,202,809 |
| 2024-11-13 | 16.96 | 17.12 | 16.56 | 17.04 | +0.41% | 22,523 | 38,047,342 |
| 2024-11-12 | 17 | 17.44 | 16.83 | 16.97 | +0.41% | 39,882 | 68,157,094 |
| 2024-11-11 | 16.69 | 16.94 | 16.6 | 16.9 | +1.26% | 28,323 | 47,658,732 |
| 2024-11-08 | 16.85 | 16.97 | 16.64 | 16.69 | -0.65% | 26,783 | 44,880,460 |
| 2024-11-07 | 16.39 | 17.03 | 16.3 | 16.8 | +3.07% | 37,896 | 63,384,749 |
| 2024-11-06 | 16.36 | 16.51 | 16.18 | 16.3 | -0.06% | 27,821 | 45,542,232 |
| 2024-11-05 | 16.08 | 16.34 | 16.07 | 16.31 | +1.43% | 21,502 | 34,907,649 |
| 2024-11-04 | 15.63 | 16.09 | 15.63 | 16.08 | +2.81% | 17,315 | 27,678,288 |
| 2024-11-01 | 16.08 | 16.17 | 15.54 | 15.64 | -2.74% | 21,536 | 34,042,386 |
| 2024-10-31 | 16.09 | 16.13 | 15.89 | 16.08 | +0.37% | 19,368 | 31,051,101 |
| 2024-10-30 | 16.2 | 16.48 | 15.88 | 16.02 | -2.79% | 27,879 | 44,938,027 |
| 2024-10-29 | 16.74 | 17.1 | 16.47 | 16.48 | -1.55% | 29,680 | 49,589,112 |
| 2024-10-28 | 16.47 | 16.77 | 16.4 | 16.74 | +1.52% | 23,016 | 38,206,311 |
| 2024-10-25 | 16.3 | 16.55 | 16.3 | 16.49 | +1.17% | 23,552 | 38,709,681 |
| 2024-10-24 | 16.64 | 16.74 | 16.22 | 16.3 | -2.28% | 22,369 | 36,732,895 |
| 2024-10-23 | 16.59 | 16.81 | 16.4 | 16.68 | +1.03% | 33,630 | 55,979,086 |
| 2024-10-22 | 16.3 | 16.61 | 16.17 | 16.51 | +0.67% | 32,238 | 53,046,177 |
| 2024-10-21 | 16.14 | 16.74 | 15.91 | 16.4 | +1.99% | 48,213 | 78,305,651 |
| 2024-10-18 | 15.69 | 16.29 | 15.6 | 16.08 | +2.55% | 31,853 | 50,886,007 |
| 2024-10-17 | 15.77 | 16.06 | 15.67 | 15.68 | -0.51% | 22,199 | 35,192,000 |
| 2024-10-16 | 15.57 | 16.01 | 15.52 | 15.76 | -0.82% | 22,770 | 35,992,384 |
| 2024-10-15 | 16.38 | 16.38 | 15.89 | 15.89 | -4.28% | 40,409 | 65,213,880 |
| 2024-10-14 | 16 | 16.6 | 15.44 | 16.6 | -1.54% | 71,085 | 113,982,951 |
| 2024-10-11 | 16.1 | 17.68 | 15.31 | 16.86 | +4.92% | 94,459 | 159,417,727 |
| 2024-10-10 | 16.18 | 16.46 | 15.72 | 16.07 | 0% | 35,820 | 57,745,960 |
| 2024-10-09 | 17.2 | 17.25 | 16.07 | 16.07 | -9.97% | 50,967 | 84,765,595 |
| 2024-10-08 | 18.91 | 18.97 | 16.82 | 17.85 | +2.88% | 102,429 | 183,522,246 |
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：