股票概览
17.04
-0.99%
-0.17
17.5
开盘价
17.59
最高价
16.51
最低价
49,726
成交量
数据更新至: 2025-03-25
技术指标
16.81
MA5 (5日均线)
16.81
MA10 (10日均线)
16.57
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 | 17.5 | 17.59 | 16.51 | 17.04 | -0.99% | 49,726 | 84,068,874 |
| 2025-03-24 | 16.37 | 17.93 | 16.33 | 17.21 | +5.07% | 88,255 | 150,928,147 |
| 2025-03-21 | 16.59 | 16.7 | 16.29 | 16.38 | -1.92% | 18,199 | 29,932,120 |
| 2025-03-20 | 16.79 | 16.8 | 16.62 | 16.7 | -0.18% | 14,968 | 25,007,796 |
| 2025-03-19 | 16.9 | 16.9 | 16.62 | 16.73 | -0.89% | 16,958 | 28,343,850 |
| 2025-03-18 | 17 | 17.12 | 16.8 | 16.88 | -0.65% | 20,509 | 34,556,822 |
| 2025-03-17 | 17.26 | 17.38 | 16.88 | 16.99 | -0.47% | 30,701 | 52,301,768 |
| 2025-03-14 | 16.52 | 17.09 | 16.51 | 17.07 | +3.45% | 50,330 | 85,100,373 |
| 2025-03-13 | 16.58 | 16.67 | 16.26 | 16.5 | -0.48% | 21,590 | 35,486,079 |
| 2025-03-12 | 16.54 | 16.69 | 16.42 | 16.58 | +0.24% | 28,950 | 47,941,803 |
| 2025-03-11 | 16.15 | 16.54 | 16.15 | 16.54 | +1.16% | 27,506 | 45,001,391 |
| 2025-03-10 | 16.15 | 16.39 | 16.15 | 16.35 | +0.8% | 25,266 | 41,102,749 |
| 2025-03-07 | 16.18 | 16.28 | 16.14 | 16.22 | +0.12% | 21,892 | 35,483,916 |
| 2025-03-06 | 16.18 | 16.38 | 15.99 | 16.2 | +0.06% | 31,241 | 50,585,348 |
| 2025-03-05 | 16.55 | 16.63 | 16 | 16.19 | -2% | 36,782 | 59,574,745 |
| 2025-03-04 | 16.62 | 16.64 | 16.23 | 16.52 | +0.12% | 46,467 | 76,318,345 |
| 2025-03-03 | 16.38 | 16.87 | 16.34 | 16.5 | +1.16% | 59,449 | 98,541,235 |
| 2025-02-28 | 16.36 | 16.8 | 16.09 | 16.31 | -0.24% | 55,183 | 90,638,216 |
| 2025-02-27 | 16.05 | 16.41 | 16.02 | 16.35 | +1.87% | 47,193 | 76,637,389 |
| 2025-02-26 | 15.88 | 16.05 | 15.87 | 16.05 | +1.07% | 21,907 | 34,950,986 |
| 2025-02-25 | 15.9 | 16.15 | 15.86 | 15.88 | -1.12% | 25,185 | 40,244,529 |
| 2025-02-24 | 15.9 | 16.25 | 15.84 | 16.06 | +1.58% | 38,788 | 62,246,631 |
| 2025-02-21 | 15.99 | 16.03 | 15.72 | 15.81 | -1.13% | 29,527 | 46,718,777 |
| 2025-02-20 | 15.88 | 16.05 | 15.87 | 15.99 | +0.38% | 21,265 | 33,938,393 |
| 2025-02-19 | 15.78 | 16.03 | 15.72 | 15.93 | +0.95% | 22,157 | 35,237,967 |
| 2025-02-18 | 16.15 | 16.24 | 15.66 | 15.78 | -2.47% | 34,185 | 54,570,696 |
| 2025-02-17 | 15.86 | 16.21 | 15.76 | 16.18 | +2.15% | 34,016 | 54,433,758 |
| 2025-02-14 | 15.93 | 16.05 | 15.76 | 15.84 | -0.69% | 30,607 | 48,717,662 |
| 2025-02-13 | 16.2 | 16.22 | 15.87 | 15.95 | -1.18% | 37,811 | 60,643,074 |
| 2025-02-12 | 16.18 | 16.32 | 16.01 | 16.14 | +0.12% | 37,595 | 60,675,336 |
| 2025-02-11 | 16.23 | 16.24 | 15.82 | 16.12 | +0.12% | 38,260 | 61,285,330 |
| 2025-02-10 | 15.78 | 16.11 | 15.68 | 16.1 | +2.22% | 56,006 | 88,991,460 |
| 2025-02-07 | 15.69 | 15.95 | 15.51 | 15.75 | +0.19% | 57,500 | 90,581,836 |
| 2025-02-06 | 15.55 | 15.72 | 15.45 | 15.72 | +1.16% | 60,805 | 94,836,962 |
| 2025-02-05 | 15.49 | 15.64 | 15.05 | 15.54 | +0.91% | 72,996 | 112,064,570 |
| 2025-01-27 | 15.78 | 16.7 | 15.31 | 15.4 | -7% | 121,335 | 191,681,229 |
| 2025-01-24 | 16.56 | 16.64 | 16.56 | 16.56 | -10% | 28,308 | 46,879,503 |
| 2025-01-23 | 18.44 | 18.98 | 18.4 | 18.4 | -9.98% | 89,309 | 164,597,430 |
| 2025-01-22 | 22.98 | 24.06 | 19.68 | 20.44 | -6.54% | 243,722 | 533,127,137 |
| 2025-01-21 | 20.98 | 21.87 | 19.88 | 21.87 | +10.01% | 123,092 | 262,791,859 |
| 2025-01-20 | 18.73 | 19.88 | 18.72 | 19.88 | +10.02% | 70,750 | 137,991,872 |
| 2025-01-17 | 16.12 | 18.07 | 15.78 | 18.07 | +9.98% | 90,101 | 156,241,051 |
| 2025-01-16 | 16.01 | 17.04 | 16.01 | 16.43 | -1.08% | 62,739 | 102,663,075 |
| 2025-01-15 | 15.08 | 16.61 | 15.07 | 16.61 | +10% | 46,833 | 75,575,341 |
| 2025-01-14 | 14.3 | 15.12 | 14.3 | 15.1 | +5.45% | 17,816 | 26,399,174 |
| 2025-01-13 | 14.09 | 14.35 | 13.67 | 14.32 | +1.49% | 11,329 | 15,934,046 |
| 2025-01-10 | 14.53 | 14.77 | 14.1 | 14.11 | -2.22% | 11,597 | 16,708,279 |
| 2025-01-09 | 14.46 | 14.62 | 14.28 | 14.43 | -0.55% | 7,399 | 10,695,692 |
| 2025-01-08 | 14.44 | 14.7 | 14.15 | 14.51 | +0.48% | 12,083 | 17,475,951 |
| 2025-01-07 | 14.18 | 14.44 | 13.9 | 14.44 | +2.48% | 10,419 | 14,732,063 |
| 2025-01-06 | 14.3 | 14.44 | 13.71 | 14.09 | -1.95% | 13,766 | 19,397,041 |
| 2025-01-03 | 15.68 | 15.68 | 14.37 | 14.37 | -7.53% | 20,608 | 30,443,226 |
| 2025-01-02 | 15.36 | 16.12 | 15.31 | 15.54 | +1.04% | 21,834 | 34,339,293 |
| 2024-12-31 | 15.57 | 15.85 | 15.29 | 15.38 | -1.35% | 11,124 | 17,275,317 |
| 2024-12-30 | 15.86 | 15.91 | 15.3 | 15.59 | -1.52% | 13,007 | 20,160,775 |
| 2024-12-27 | 15.69 | 15.95 | 15.51 | 15.83 | +0.96% | 16,590 | 26,231,611 |
| 2024-12-26 | 15.49 | 16.47 | 15.49 | 15.68 | +1.36% | 23,326 | 37,181,383 |
| 2024-12-25 | 15.58 | 15.83 | 15.1 | 15.47 | -1.02% | 16,784 | 25,920,471 |
| 2024-12-24 | 15.4 | 15.78 | 15.32 | 15.63 | +0.97% | 13,235 | 20,562,217 |
| 2024-12-23 | 16.45 | 16.54 | 15.42 | 15.48 | -5.9% | 23,831 | 37,588,439 |
| 2024-12-20 | 16.18 | 16.72 | 16.18 | 16.45 | +1.98% | 19,307 | 31,893,105 |
| 2024-12-19 | 16.2 | 16.3 | 15.85 | 16.13 | -1.16% | 17,295 | 27,721,544 |
| 2024-12-18 | 16.74 | 16.84 | 16.2 | 16.32 | -2.16% | 24,611 | 40,361,830 |
| 2024-12-17 | 17.74 | 17.89 | 16.62 | 16.68 | -6.61% | 37,694 | 64,417,398 |
| 2024-12-16 | 18.36 | 18.41 | 17.69 | 17.86 | -2.19% | 42,291 | 76,185,781 |
| 2024-12-13 | 17.76 | 19.25 | 17.57 | 18.26 | +1.16% | 69,230 | 126,020,543 |
| 2024-12-12 | 17.39 | 18.9 | 17.11 | 18.05 | +4.94% | 67,021 | 120,258,999 |
| 2024-12-11 | 16.71 | 17.3 | 16.69 | 17.2 | +2.93% | 38,437 | 65,671,032 |
| 2024-12-10 | 16.98 | 17.2 | 16.69 | 16.71 | +1.27% | 37,918 | 63,976,905 |
| 2024-12-09 | 17 | 17 | 16.31 | 16.5 | +1.23% | 32,933 | 54,584,667 |
| 2024-12-06 | 16.25 | 16.57 | 16 | 16.3 | +0.37% | 27,617 | 44,905,237 |
| 2024-12-05 | 16.2 | 16.33 | 15.9 | 16.24 | +0.06% | 25,156 | 40,495,007 |
| 2024-12-04 | 16.45 | 16.9 | 16.12 | 16.23 | -0.73% | 37,321 | 61,722,545 |
| 2024-12-03 | 16.74 | 16.77 | 16.29 | 16.35 | -1.98% | 33,947 | 55,729,158 |
| 2024-12-02 | 16.48 | 16.91 | 16.37 | 16.68 | +2.08% | 54,079 | 90,132,892 |
| 2024-11-29 | 16.43 | 16.88 | 16.16 | 16.34 | +0.99% | 64,726 | 106,294,267 |
| 2024-11-28 | 15.6 | 16.67 | 15.6 | 16.18 | +3.06% | 73,554 | 118,993,110 |
| 2024-11-27 | 15.73 | 15.88 | 15.22 | 15.7 | -0.7% | 40,899 | 63,674,893 |
| 2024-11-26 | 16.2 | 16.44 | 15.69 | 15.81 | -2.04% | 81,650 | 130,049,554 |
| 2024-11-25 | 14.58 | 16.14 | 14.52 | 16.14 | +10.02% | 70,272 | 108,552,358 |
| 2024-11-22 | 15.32 | 15.41 | 14.6 | 14.67 | -4.24% | 39,839 | 59,830,206 |
| 2024-11-21 | 15.49 | 15.71 | 15.13 | 15.32 | -1.67% | 41,908 | 64,329,273 |
| 2024-11-20 | 15.1 | 15.58 | 15.04 | 15.58 | +2.23% | 52,993 | 81,300,790 |
| 2024-11-19 | 15.82 | 15.82 | 14.65 | 15.24 | -5.34% | 69,826 | 106,187,132 |
| 2024-11-18 | 16.95 | 17.33 | 15.81 | 16.1 | -4.9% | 111,579 | 182,161,180 |
| 2024-11-15 | 15.31 | 16.93 | 15.31 | 16.93 | +10.01% | 65,624 | 109,513,568 |
| 2024-11-14 | 15.71 | 15.89 | 15.34 | 15.39 | -2.04% | 21,119 | 32,815,140 |
| 2024-11-13 | 15.28 | 15.77 | 15.11 | 15.71 | +3.08% | 35,834 | 55,314,020 |
| 2024-11-12 | 15.1 | 15.38 | 15.1 | 15.24 | +0.93% | 26,840 | 40,953,563 |
| 2024-11-11 | 14.97 | 15.16 | 14.84 | 15.1 | -0.26% | 21,718 | 32,587,809 |
| 2024-11-08 | 15.5 | 15.65 | 15.08 | 15.14 | -1.62% | 31,903 | 48,603,224 |
| 2024-11-07 | 14.93 | 15.6 | 14.81 | 15.39 | +3.01% | 59,702 | 91,688,744 |
| 2024-11-06 | 14.61 | 14.97 | 14.51 | 14.94 | +2.4% | 32,336 | 47,746,596 |
| 2024-11-05 | 14.46 | 14.6 | 14.38 | 14.59 | +1.32% | 22,305 | 32,337,203 |
| 2024-11-04 | 14.09 | 14.4 | 14 | 14.4 | +2.42% | 20,281 | 28,829,760 |
| 2024-11-01 | 14.04 | 14.32 | 13.92 | 14.06 | -0.92% | 21,223 | 29,917,438 |
| 2024-10-31 | 14.18 | 14.35 | 14.07 | 14.19 | +0.21% | 25,849 | 36,712,224 |
| 2024-10-30 | 14.51 | 14.73 | 14.07 | 14.16 | -2.88% | 25,797 | 36,996,863 |
| 2024-10-29 | 14.99 | 15.3 | 14.55 | 14.58 | -3.12% | 25,865 | 38,143,678 |
| 2024-10-28 | 14.78 | 15.11 | 14.78 | 15.05 | +1.83% | 17,562 | 26,359,281 |
| 2024-10-25 | 14.55 | 14.79 | 14.55 | 14.78 | +1.72% | 12,246 | 17,989,355 |
| 2024-10-24 | 14.61 | 14.71 | 14.52 | 14.53 | -0.89% | 9,358 | 13,645,924 |
| 2024-10-23 | 14.6 | 14.81 | 14.4 | 14.66 | -2.27% | 27,102 | 39,593,568 |
| 2024-10-22 | 14.3 | 15.2 | 14.3 | 15 | +4.46% | 29,981 | 43,956,496 |
| 2024-10-21 | 14.45 | 14.47 | 14.22 | 14.36 | -0.62% | 14,896 | 21,328,626 |
| 2024-10-18 | 14.3 | 14.56 | 14.22 | 14.45 | +0.98% | 13,192 | 18,962,566 |
| 2024-10-17 | 14.23 | 14.47 | 14.17 | 14.31 | +1.06% | 11,194 | 16,039,830 |
| 2024-10-16 | 14.18 | 14.31 | 13.98 | 14.16 | -0.14% | 8,449 | 11,950,966 |
| 2024-10-15 | 14.51 | 14.62 | 14.12 | 14.18 | -1.94% | 7,895 | 11,345,674 |
| 2024-10-14 | 14.49 | 14.49 | 14.16 | 14.46 | +1.26% | 8,563 | 12,286,686 |
| 2024-10-11 | 14.77 | 14.93 | 14.12 | 14.28 | -3.38% | 11,736 | 17,020,102 |
| 2024-10-10 | 14.81 | 15.04 | 14.5 | 14.78 | +0.68% | 12,841 | 19,062,341 |
| 2024-10-09 | 15.84 | 15.89 | 14.61 | 14.68 | -7.67% | 23,676 | 35,722,189 |
| 2024-10-08 | 17.15 | 17.15 | 15.68 | 15.9 | +1.4% | 37,185 | 60,418,786 |
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：