股票概览
16.84
-0.18%
-0.03
16.79
开盘价
17.1
最高价
16.54
最低价
21,694
成交量
数据更新至: 2025-03-25
技术指标
17.42
MA5 (5日均线)
17.51
MA10 (10日均线)
17.33
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 | 16.79 | 17.1 | 16.54 | 16.84 | -0.18% | 21,694 | 36,557,119 |
| 2025-03-24 | 17.45 | 17.68 | 16.36 | 16.87 | -3.32% | 42,909 | 72,943,062 |
| 2025-03-21 | 17.59 | 17.72 | 17.23 | 17.45 | -1.47% | 31,865 | 55,529,790 |
| 2025-03-20 | 18.4 | 18.43 | 17.69 | 17.71 | -2.85% | 52,020 | 92,997,819 |
| 2025-03-19 | 17.88 | 18.59 | 17.87 | 18.23 | +1.5% | 70,979 | 129,599,971 |
| 2025-03-18 | 18.02 | 18.47 | 17.67 | 17.96 | +0.17% | 62,295 | 111,955,758 |
| 2025-03-17 | 18.36 | 19.49 | 17.9 | 17.93 | -1.48% | 102,055 | 188,659,226 |
| 2025-03-14 | 17.01 | 18.29 | 16.88 | 18.2 | +6.74% | 95,293 | 170,444,470 |
| 2025-03-13 | 17.01 | 17.17 | 16.56 | 17.05 | +1.19% | 42,654 | 71,858,754 |
| 2025-03-12 | 17.19 | 17.28 | 16.8 | 16.85 | -1.63% | 38,937 | 66,181,424 |
| 2025-03-11 | 16.7 | 17.3 | 16.58 | 17.13 | +1.18% | 39,696 | 67,606,157 |
| 2025-03-10 | 16.74 | 17.15 | 16.68 | 16.93 | +1.26% | 37,763 | 63,815,613 |
| 2025-03-07 | 17.11 | 17.79 | 16.71 | 16.72 | -3.3% | 65,767 | 113,523,140 |
| 2025-03-06 | 17.1 | 17.29 | 16.86 | 17.29 | +0.76% | 56,143 | 95,950,174 |
| 2025-03-05 | 17.2 | 17.37 | 16.52 | 17.16 | -0.29% | 65,620 | 111,093,353 |
| 2025-03-04 | 18 | 18.06 | 16.8 | 17.21 | -7.12% | 91,918 | 158,544,211 |
| 2025-03-03 | 17.21 | 18.88 | 17.01 | 18.53 | +4.75% | 119,345 | 215,963,050 |
| 2025-02-28 | 16.75 | 18.5 | 16.26 | 17.69 | +3.75% | 131,855 | 230,120,084 |
| 2025-02-27 | 15.93 | 17.95 | 15.51 | 17.05 | +7.91% | 115,743 | 193,156,629 |
| 2025-02-26 | 15.72 | 15.98 | 15.72 | 15.8 | -0.13% | 36,447 | 57,705,156 |
| 2025-02-25 | 15.8 | 15.98 | 15.59 | 15.82 | -1.86% | 49,603 | 78,084,499 |
| 2025-02-24 | 16 | 16.24 | 15.7 | 16.12 | +0.56% | 59,506 | 95,208,339 |
| 2025-02-21 | 16.34 | 16.34 | 15.61 | 16.03 | -1.66% | 81,227 | 128,635,394 |
| 2025-02-20 | 16.57 | 16.89 | 16.06 | 16.3 | -5.78% | 108,505 | 177,637,431 |
| 2025-02-19 | 15.72 | 17.68 | 15.38 | 17.3 | +3.53% | 146,288 | 243,372,188 |
| 2025-02-18 | 18 | 18.8 | 16.6 | 16.71 | +3.85% | 191,236 | 338,935,087 |
| 2025-02-17 | 16.09 | 16.09 | 16.09 | 16.09 | +19.99% | 5,525 | 8,889,725 |
| 2025-01-23 | 13.62 | 13.83 | 13.41 | 13.41 | -0.52% | 26,258 | 35,737,453 |
| 2025-01-22 | 13.49 | 13.65 | 13.29 | 13.48 | -0.15% | 17,513 | 23,504,200 |
| 2025-01-21 | 13.78 | 13.86 | 13.31 | 13.5 | -1.03% | 17,316 | 23,321,526 |
| 2025-01-20 | 13.26 | 13.67 | 13.26 | 13.64 | +4.52% | 27,022 | 36,526,360 |
| 2025-01-17 | 13.25 | 13.3 | 12.94 | 13.05 | -2.17% | 15,860 | 20,753,249 |
| 2025-01-16 | 13.25 | 13.42 | 13.02 | 13.34 | +1.91% | 23,958 | 31,744,455 |
| 2025-01-15 | 13.22 | 13.34 | 12.94 | 13.09 | -0.98% | 19,468 | 25,576,003 |
| 2025-01-14 | 12.6 | 13.24 | 12.49 | 13.22 | +6.27% | 29,244 | 38,057,919 |
| 2025-01-13 | 12.2 | 12.6 | 11.85 | 12.44 | +0.97% | 27,047 | 33,224,351 |
| 2025-01-10 | 13.46 | 13.57 | 12.32 | 12.32 | -5.01% | 29,866 | 38,282,419 |
| 2025-01-09 | 13.1 | 13.3 | 12.91 | 12.97 | -1.29% | 19,722 | 25,849,510 |
| 2025-01-08 | 13.29 | 13.29 | 10.6 | 13.14 | -0.83% | 28,125 | 36,322,463 |
| 2025-01-07 | 12.55 | 13.29 | 12.43 | 13.25 | +7.03% | 31,473 | 40,449,924 |
| 2025-01-06 | 12.3 | 12.54 | 11.69 | 12.38 | +0.98% | 23,245 | 28,385,491 |
| 2025-01-03 | 12.99 | 13.16 | 12.24 | 12.26 | -5.18% | 24,847 | 31,197,099 |
| 2025-01-02 | 13.23 | 13.5 | 12.84 | 12.93 | -1.82% | 25,031 | 32,987,068 |
| 2024-12-31 | 13.37 | 13.65 | 13.1 | 13.17 | -2.08% | 23,341 | 31,121,381 |
| 2024-12-30 | 13.64 | 13.72 | 13.02 | 13.45 | -1.97% | 27,371 | 36,697,987 |
| 2024-12-27 | 13.51 | 14 | 13.51 | 13.72 | +2.08% | 26,736 | 36,957,184 |
| 2024-12-26 | 13.27 | 13.83 | 13.27 | 13.44 | +0.75% | 24,694 | 33,561,362 |
| 2024-12-25 | 13.83 | 13.99 | 12.98 | 13.34 | -3.89% | 39,888 | 53,116,429 |
| 2024-12-24 | 14.15 | 14.45 | 13.68 | 13.88 | -0.5% | 31,856 | 44,630,859 |
| 2024-12-23 | 15.12 | 15.2 | 13.9 | 13.95 | -8.4% | 44,894 | 64,666,360 |
| 2024-12-20 | 15.2 | 15.57 | 15.05 | 15.23 | +0.33% | 23,569 | 36,062,354 |
| 2024-12-19 | 15.03 | 15.3 | 14.93 | 15.18 | -0.39% | 22,009 | 33,183,238 |
| 2024-12-18 | 15.29 | 15.85 | 14.94 | 15.24 | -0.26% | 41,547 | 63,867,574 |
| 2024-12-17 | 16.2 | 16.68 | 15.1 | 15.28 | -5.74% | 60,311 | 94,858,497 |
| 2024-12-16 | 15.94 | 16.89 | 15.85 | 16.21 | +3.05% | 60,854 | 99,185,076 |
| 2024-12-13 | 15.92 | 16.32 | 15.59 | 15.73 | -1.13% | 25,781 | 40,963,534 |
| 2024-12-12 | 15.85 | 15.98 | 15.59 | 15.91 | +1.4% | 20,906 | 33,113,089 |
| 2024-12-11 | 15.55 | 15.78 | 15.55 | 15.69 | -0.06% | 13,946 | 21,839,410 |
| 2024-12-10 | 16.1 | 16.24 | 15.63 | 15.7 | -0.06% | 21,796 | 34,595,682 |
| 2024-12-09 | 15.7 | 15.8 | 15.44 | 15.71 | +0.45% | 18,984 | 29,679,553 |
| 2024-12-06 | 15.7 | 15.89 | 15.36 | 15.64 | -0.38% | 16,035 | 25,011,009 |
| 2024-12-05 | 15.48 | 15.83 | 15.38 | 15.7 | +1.36% | 20,680 | 32,282,406 |
| 2024-12-04 | 15.73 | 15.88 | 15.36 | 15.49 | -2.52% | 27,682 | 43,269,203 |
| 2024-12-03 | 15.79 | 16.29 | 15.6 | 15.89 | +0.38% | 33,074 | 52,566,536 |
| 2024-12-02 | 15.78 | 16 | 15.7 | 15.83 | +0.83% | 27,232 | 43,210,601 |
| 2024-11-29 | 15.34 | 15.81 | 15.18 | 15.7 | +1.82% | 34,692 | 53,935,298 |
| 2024-11-28 | 15.31 | 15.8 | 15.15 | 15.42 | +1.25% | 30,856 | 47,695,232 |
| 2024-11-27 | 15.36 | 15.36 | 14.68 | 15.23 | -0.2% | 25,640 | 38,430,946 |
| 2024-11-26 | 15.22 | 15.48 | 14.93 | 15.26 | +0.39% | 26,232 | 39,929,865 |
| 2024-11-25 | 14.6 | 15.23 | 14.5 | 15.2 | +4.11% | 32,877 | 49,034,165 |
| 2024-11-22 | 15.46 | 15.56 | 14.57 | 14.6 | -4.33% | 40,668 | 60,955,905 |
| 2024-11-21 | 15.79 | 16.15 | 15 | 15.26 | -3.36% | 44,807 | 69,442,937 |
| 2024-11-20 | 15.25 | 15.85 | 15.01 | 15.79 | +3.68% | 29,510 | 45,975,219 |
| 2024-11-19 | 14.8 | 15.26 | 14.7 | 15.23 | +2.91% | 21,343 | 31,884,751 |
| 2024-11-18 | 15.37 | 15.52 | 14.61 | 14.8 | -3.83% | 38,718 | 57,885,663 |
| 2024-11-15 | 15.41 | 15.97 | 15.32 | 15.39 | +0.46% | 45,252 | 70,827,113 |
| 2024-11-14 | 16.16 | 16.6 | 15.3 | 15.32 | -3.34% | 65,796 | 106,342,836 |
| 2024-11-13 | 15.56 | 16.1 | 15.38 | 15.85 | +2.46% | 43,770 | 68,870,868 |
| 2024-11-12 | 15.63 | 15.89 | 15.3 | 15.47 | -1.09% | 36,039 | 56,432,880 |
| 2024-11-11 | 15.71 | 15.71 | 15.15 | 15.64 | +0.71% | 41,167 | 63,696,817 |
| 2024-11-08 | 15.37 | 15.62 | 15.05 | 15.53 | +1.37% | 51,302 | 78,871,872 |
| 2024-11-07 | 14.6 | 15.78 | 14.6 | 15.32 | +3.65% | 60,861 | 93,723,034 |
| 2024-11-06 | 15 | 15.15 | 14.61 | 14.78 | -1.66% | 45,144 | 67,007,551 |
| 2024-11-05 | 14.8 | 15.09 | 14.67 | 15.03 | +1.01% | 44,056 | 65,598,775 |
| 2024-11-04 | 14.77 | 14.89 | 14.44 | 14.88 | +0.61% | 36,587 | 53,675,909 |
| 2024-11-01 | 15.79 | 16.34 | 14.68 | 14.79 | -6.33% | 53,398 | 81,415,090 |
| 2024-10-31 | 15.59 | 16.48 | 15.35 | 15.79 | +2.87% | 52,108 | 82,814,249 |
| 2024-10-30 | 15.32 | 15.8 | 15.05 | 15.35 | -1.54% | 43,932 | 67,541,352 |
| 2024-10-29 | 16.5 | 16.5 | 15.58 | 15.59 | -5.91% | 72,266 | 114,858,787 |
| 2024-10-28 | 15.52 | 16.78 | 15.51 | 16.57 | +8.02% | 107,628 | 175,273,786 |
| 2024-10-25 | 14.9 | 15.68 | 14.75 | 15.34 | +5.79% | 76,183 | 116,756,269 |
| 2024-10-24 | 14.45 | 14.6 | 14.39 | 14.5 | 0% | 24,760 | 35,874,110 |
| 2024-10-23 | 14.84 | 14.87 | 14.43 | 14.5 | -1.83% | 44,063 | 64,393,031 |
| 2024-10-22 | 14.85 | 14.91 | 14.44 | 14.77 | -1.2% | 45,903 | 67,216,886 |
| 2024-10-21 | 14.5 | 15.3 | 14.3 | 14.95 | +2.19% | 74,332 | 109,269,193 |
| 2024-10-18 | 14.1 | 14.97 | 14.1 | 14.63 | +1.39% | 62,727 | 91,559,160 |
| 2024-10-17 | 14.04 | 15 | 14.04 | 14.43 | +2.78% | 70,726 | 102,798,251 |
| 2024-10-16 | 14 | 14.55 | 13.85 | 14.04 | -2.5% | 54,615 | 77,186,283 |
| 2024-10-15 | 13.66 | 14.86 | 13.48 | 14.4 | +5.11% | 77,475 | 109,036,484 |
| 2024-10-14 | 13.61 | 13.74 | 13.06 | 13.7 | +4.58% | 33,465 | 45,152,237 |
| 2024-10-11 | 13.75 | 13.88 | 12.88 | 13.1 | -4.73% | 36,181 | 48,013,502 |
| 2024-10-10 | 13.32 | 14.19 | 13.32 | 13.75 | +3.38% | 45,696 | 63,034,564 |
| 2024-10-09 | 14.95 | 14.99 | 13.3 | 13.3 | -15.34% | 80,128 | 114,037,350 |
| 2024-10-08 | 16 | 16.38 | 14.55 | 15.71 | +10.63% | 112,686 | 174,597,425 |
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：