股票概览
16.54
-0.24%
-0.04
16.55
开盘价
16.65
最高价
16.34
最低价
37,417
成交量
数据更新至: 2025-03-25
技术指标
16.97
MA5 (5日均线)
17.35
MA10 (10日均线)
17.65
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 | 16.55 | 16.65 | 16.34 | 16.54 | -0.24% | 37,417 | 61,704,712 |
| 2025-03-24 | 16.95 | 16.99 | 16.23 | 16.58 | -2.01% | 101,210 | 167,218,630 |
| 2025-03-21 | 17.24 | 17.36 | 16.88 | 16.92 | -2.37% | 91,153 | 155,863,895 |
| 2025-03-20 | 17.46 | 17.56 | 17.31 | 17.33 | -0.91% | 62,333 | 108,655,001 |
| 2025-03-19 | 17.76 | 17.76 | 17.41 | 17.49 | -1.69% | 73,528 | 128,908,469 |
| 2025-03-18 | 17.77 | 18.04 | 17.66 | 17.79 | -0.28% | 83,523 | 148,880,602 |
| 2025-03-17 | 17.68 | 17.89 | 17.48 | 17.84 | +1.36% | 109,777 | 194,664,293 |
| 2025-03-14 | 17.44 | 17.67 | 17.21 | 17.6 | +0.98% | 105,522 | 184,540,281 |
| 2025-03-13 | 17.87 | 17.89 | 17.22 | 17.43 | -2.79% | 120,087 | 210,035,921 |
| 2025-03-12 | 18.15 | 18.29 | 17.87 | 17.93 | -0.5% | 104,050 | 188,404,909 |
| 2025-03-11 | 17.8 | 18.06 | 17.73 | 18.02 | -0.22% | 74,363 | 133,073,405 |
| 2025-03-10 | 18.24 | 18.38 | 17.9 | 18.06 | -1.58% | 117,351 | 212,130,114 |
| 2025-03-07 | 18.53 | 19.1 | 18.22 | 18.35 | -0.81% | 187,327 | 350,230,813 |
| 2025-03-06 | 17.86 | 18.84 | 17.8 | 18.5 | +4.58% | 183,727 | 336,830,891 |
| 2025-03-05 | 17.56 | 17.79 | 17.33 | 17.69 | +0.28% | 92,253 | 161,975,644 |
| 2025-03-04 | 17.23 | 17.72 | 17.13 | 17.64 | +1.97% | 87,654 | 154,013,380 |
| 2025-03-03 | 17.2 | 17.73 | 16.94 | 17.3 | +1.47% | 141,627 | 246,966,799 |
| 2025-02-28 | 18.07 | 18.17 | 17 | 17.05 | -6.42% | 177,538 | 309,986,845 |
| 2025-02-27 | 18.66 | 18.79 | 17.89 | 18.22 | -2.31% | 169,592 | 310,120,456 |
| 2025-02-26 | 18.75 | 18.79 | 18.42 | 18.65 | -0.05% | 155,490 | 288,875,068 |
| 2025-02-25 | 18.5 | 18.99 | 18.35 | 18.66 | -0.96% | 163,571 | 305,410,368 |
| 2025-02-24 | 19 | 19.35 | 18.7 | 18.84 | -0.74% | 229,680 | 435,423,700 |
| 2025-02-21 | 18.53 | 19 | 18.3 | 18.98 | +2.71% | 230,418 | 431,849,964 |
| 2025-02-20 | 18.65 | 18.74 | 18.26 | 18.48 | -1.33% | 178,671 | 330,721,237 |
| 2025-02-19 | 18.42 | 18.78 | 18.24 | 18.73 | +1.68% | 171,502 | 319,284,815 |
| 2025-02-18 | 18.87 | 19.49 | 18.31 | 18.42 | -3.46% | 292,732 | 552,591,194 |
| 2025-02-17 | 19.68 | 19.8 | 18.8 | 19.08 | -0.57% | 440,657 | 848,555,202 |
| 2025-02-14 | 18 | 19.68 | 17.8 | 19.19 | +6.49% | 456,369 | 856,656,211 |
| 2025-02-13 | 18.29 | 18.3 | 17.84 | 18.02 | -0.93% | 177,129 | 320,073,869 |
| 2025-02-12 | 17.9 | 18.34 | 17.85 | 18.19 | +1.45% | 156,860 | 284,625,118 |
| 2025-02-11 | 18.18 | 18.19 | 17.76 | 17.93 | -2.34% | 190,656 | 342,085,583 |
| 2025-02-10 | 17.92 | 18.38 | 17.78 | 18.36 | +2% | 275,228 | 499,817,696 |
| 2025-02-07 | 17.67 | 18.24 | 17.49 | 18 | +5.14% | 325,618 | 582,870,790 |
| 2025-02-06 | 16.91 | 17.14 | 16.55 | 17.12 | +1.72% | 136,453 | 231,241,165 |
| 2025-02-05 | 16.28 | 17.08 | 16.18 | 16.83 | +5.92% | 187,683 | 313,837,551 |
| 2025-01-27 | 16.21 | 16.31 | 15.65 | 15.89 | -3.58% | 122,643 | 196,281,754 |
| 2025-01-24 | 16.05 | 16.5 | 16 | 16.48 | +3% | 94,264 | 153,828,752 |
| 2025-01-23 | 16.15 | 16.5 | 16 | 16 | +0.13% | 87,659 | 142,488,849 |
| 2025-01-22 | 15.87 | 16.09 | 15.79 | 15.98 | +0.06% | 52,448 | 83,621,211 |
| 2025-01-21 | 16.08 | 16.19 | 15.73 | 15.97 | -0.31% | 56,540 | 89,909,101 |
| 2025-01-20 | 16.09 | 16.23 | 15.92 | 16.02 | +0.5% | 57,094 | 91,577,143 |
| 2025-01-17 | 15.81 | 16.04 | 15.74 | 15.94 | +0.25% | 51,482 | 81,922,716 |
| 2025-01-16 | 15.96 | 16.3 | 15.82 | 15.9 | +0.63% | 80,257 | 128,619,053 |
| 2025-01-15 | 16.04 | 16.09 | 15.77 | 15.8 | -1.43% | 74,951 | 118,902,313 |
| 2025-01-14 | 15.48 | 16.08 | 15.43 | 16.03 | +4.5% | 109,584 | 173,441,602 |
| 2025-01-13 | 14.92 | 15.44 | 14.7 | 15.34 | +1.86% | 71,521 | 108,472,661 |
| 2025-01-10 | 15.56 | 15.78 | 15.04 | 15.06 | -3.34% | 66,455 | 102,316,841 |
| 2025-01-09 | 15.52 | 15.78 | 15.4 | 15.58 | 0% | 62,825 | 98,368,573 |
| 2025-01-08 | 15.88 | 15.95 | 15.1 | 15.58 | -2.14% | 96,677 | 149,700,313 |
| 2025-01-07 | 15.72 | 15.94 | 15.66 | 15.92 | +1.4% | 57,816 | 91,451,821 |
| 2025-01-06 | 15.69 | 15.8 | 15.45 | 15.7 | +0.26% | 62,707 | 98,032,172 |
| 2025-01-03 | 16.22 | 16.35 | 15.57 | 15.66 | -3.09% | 99,528 | 158,135,333 |
| 2025-01-02 | 16.99 | 17.05 | 15.96 | 16.16 | -4.83% | 115,701 | 190,832,970 |
| 2024-12-31 | 17.83 | 17.89 | 16.98 | 16.98 | -4.55% | 112,848 | 194,964,109 |
| 2024-12-30 | 17.55 | 17.87 | 17.28 | 17.79 | +1.25% | 79,879 | 141,303,394 |
| 2024-12-27 | 17.66 | 18 | 17.55 | 17.57 | -0.51% | 83,658 | 148,858,452 |
| 2024-12-26 | 17.55 | 17.85 | 17.53 | 17.66 | +0.74% | 72,042 | 127,545,093 |
| 2024-12-25 | 17.79 | 17.79 | 17.23 | 17.53 | -1.52% | 96,567 | 168,339,774 |
| 2024-12-24 | 17.9 | 18.04 | 17.52 | 17.8 | 0% | 95,736 | 170,027,038 |
| 2024-12-23 | 18.75 | 18.9 | 17.68 | 17.8 | -4.15% | 158,493 | 288,492,123 |
| 2024-12-20 | 18.35 | 18.79 | 18.2 | 18.57 | +0.92% | 104,321 | 193,797,259 |
| 2024-12-19 | 18.02 | 18.53 | 17.83 | 18.4 | +0.11% | 143,063 | 260,089,930 |
| 2024-12-18 | 17.84 | 18.77 | 17.7 | 18.38 | +3.14% | 147,012 | 268,496,783 |
| 2024-12-17 | 18.45 | 18.55 | 17.7 | 17.82 | -4.5% | 149,861 | 270,602,154 |
| 2024-12-16 | 18.84 | 19.19 | 18.32 | 18.66 | -0.96% | 156,198 | 291,146,032 |
| 2024-12-13 | 18.87 | 19.25 | 18.78 | 18.84 | -0.89% | 151,092 | 286,772,855 |
| 2024-12-12 | 19.09 | 19.24 | 18.79 | 19.01 | 0% | 141,312 | 268,776,613 |
| 2024-12-11 | 18.78 | 19.05 | 18.65 | 19.01 | +2.04% | 144,074 | 272,012,456 |
| 2024-12-10 | 18.85 | 19.11 | 18.62 | 18.63 | +1.58% | 181,986 | 343,537,770 |
| 2024-12-09 | 18.64 | 18.82 | 18.17 | 18.34 | -1.56% | 106,980 | 197,131,204 |
| 2024-12-06 | 18.74 | 18.85 | 18.26 | 18.63 | +1.09% | 145,753 | 271,213,572 |
| 2024-12-05 | 17.96 | 18.57 | 17.91 | 18.43 | +2.33% | 117,395 | 215,746,475 |
| 2024-12-04 | 18.41 | 18.64 | 17.93 | 18.01 | -2.49% | 105,610 | 192,373,200 |
| 2024-12-03 | 18.47 | 18.65 | 18.13 | 18.47 | -0.16% | 108,859 | 200,133,833 |
| 2024-12-02 | 18.25 | 18.63 | 18.17 | 18.5 | +1.04% | 121,294 | 224,203,521 |
| 2024-11-29 | 17.95 | 18.56 | 17.8 | 18.31 | +1.95% | 132,129 | 240,889,652 |
| 2024-11-28 | 18.26 | 18.52 | 17.93 | 17.96 | -1.75% | 127,257 | 231,543,711 |
| 2024-11-27 | 17.51 | 18.3 | 17.14 | 18.28 | +3.92% | 133,756 | 236,516,867 |
| 2024-11-26 | 18.06 | 18.37 | 17.56 | 17.59 | -3.03% | 113,146 | 202,535,280 |
| 2024-11-25 | 18.25 | 18.36 | 17.61 | 18.14 | +0.5% | 129,090 | 230,711,929 |
| 2024-11-22 | 18.8 | 19.31 | 18.02 | 18.05 | -4.5% | 162,899 | 305,199,496 |
| 2024-11-21 | 18.9 | 19.04 | 18.58 | 18.9 | -0.53% | 129,308 | 244,000,877 |
| 2024-11-20 | 18.24 | 19.13 | 18.15 | 19 | +3.49% | 168,300 | 314,891,348 |
| 2024-11-19 | 18 | 18.36 | 17.67 | 18.36 | +3.26% | 136,750 | 247,042,456 |
| 2024-11-18 | 19.2 | 19.38 | 17.66 | 17.78 | -7.73% | 253,213 | 458,666,900 |
| 2024-11-15 | 19.6 | 20.35 | 19.26 | 19.27 | -2.68% | 230,501 | 457,740,678 |
| 2024-11-14 | 20.37 | 20.73 | 19.72 | 19.8 | -1.49% | 258,008 | 523,214,052 |
| 2024-11-13 | 19.8 | 20.26 | 19.6 | 20.1 | -0.35% | 183,950 | 365,911,742 |
| 2024-11-12 | 20.96 | 21.19 | 19.9 | 20.17 | -3.03% | 306,087 | 628,007,712 |
| 2024-11-11 | 20 | 21.08 | 19.8 | 20.8 | +5.85% | 405,574 | 833,309,347 |
| 2024-11-08 | 19.88 | 20.47 | 19.55 | 19.65 | -0.41% | 308,350 | 617,310,140 |
| 2024-11-07 | 19.19 | 19.77 | 19.06 | 19.73 | +1.13% | 225,492 | 439,071,790 |
| 2024-11-06 | 19.99 | 20.17 | 19.38 | 19.51 | -1.12% | 312,022 | 617,312,407 |
| 2024-11-05 | 19.3 | 19.88 | 19.12 | 19.73 | +4.39% | 315,905 | 618,934,130 |
| 2024-11-04 | 18.31 | 19.03 | 18.25 | 18.9 | +3.56% | 131,030 | 244,929,418 |
| 2024-11-01 | 19.2 | 19.35 | 18.24 | 18.25 | -6.41% | 286,882 | 536,204,064 |
| 2024-10-31 | 19.2 | 19.91 | 18.58 | 19.5 | +2.25% | 326,478 | 628,531,689 |
| 2024-10-30 | 18.59 | 19.44 | 18.4 | 19.07 | +1.92% | 232,110 | 440,245,532 |
| 2024-10-29 | 19.1 | 19.25 | 18.7 | 18.71 | -2.14% | 209,379 | 395,370,896 |
| 2024-10-28 | 18.6 | 19.25 | 18.5 | 19.12 | -0.42% | 256,356 | 485,906,550 |
| 2024-10-25 | 19.01 | 19.45 | 18.89 | 19.2 | +1.21% | 181,138 | 346,782,209 |
| 2024-10-24 | 19.2 | 19.4 | 18.78 | 18.97 | -2.17% | 228,734 | 434,312,507 |
| 2024-10-23 | 19.4 | 19.96 | 19.25 | 19.39 | -0.97% | 260,021 | 511,248,470 |
| 2024-10-22 | 20.5 | 20.5 | 19.35 | 19.58 | -4.11% | 341,266 | 673,675,135 |
| 2024-10-21 | 20.02 | 20.8 | 19.67 | 20.42 | +3.6% | 492,193 | 998,636,895 |
| 2024-10-18 | 19.1 | 20.28 | 18.72 | 19.71 | +1.86% | 501,159 | 976,172,367 |
| 2024-10-17 | 20 | 20.45 | 19.3 | 19.35 | +2.16% | 488,574 | 970,516,123 |
| 2024-10-16 | 18.19 | 19.22 | 18.19 | 18.94 | +0.69% | 272,879 | 512,177,872 |
| 2024-10-15 | 19.5 | 20.43 | 18.75 | 18.81 | -5.38% | 567,778 | 1,110,131,999 |
| 2024-10-14 | 17.25 | 19.88 | 16.93 | 19.88 | +15.72% | 521,252 | 973,796,497 |
| 2024-10-11 | 17.89 | 18.16 | 16.99 | 17.18 | -4.77% | 297,293 | 518,503,461 |
| 2024-10-10 | 19.26 | 19.67 | 18 | 18.04 | -3.53% | 365,976 | 680,392,818 |
| 2024-10-09 | 20.5 | 21 | 18.7 | 18.7 | -12.9% | 586,474 | 1,181,824,810 |
| 2024-10-08 | 21.46 | 21.47 | 19 | 21.47 | +20.01% | 729,379 | 1,513,714,863 |
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：