股票概览
16.59
-3.77%
-0.65
17
开盘价
17.47
最高价
16.39
最低价
155,558
成交量
数据更新至: 2025-03-25
技术指标
17.05
MA5 (5日均线)
16.69
MA10 (10日均线)
16.35
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 | 17.47 | 16.39 | 16.59 | -3.77% | 155,558 | 263,668,194 |
| 2025-03-24 | 16.7 | 17.36 | 16.58 | 17.24 | +3.05% | 196,338 | 334,462,207 |
| 2025-03-21 | 17.16 | 17.62 | 16.73 | 16.73 | -3.46% | 170,877 | 292,762,292 |
| 2025-03-20 | 17.2 | 17.65 | 17.1 | 17.33 | -0.06% | 167,110 | 291,403,437 |
| 2025-03-19 | 17.17 | 17.49 | 16.94 | 17.34 | -0.97% | 172,778 | 298,012,322 |
| 2025-03-18 | 16.1 | 17.65 | 16.06 | 17.51 | +8.89% | 341,749 | 581,884,970 |
| 2025-03-17 | 16.26 | 16.44 | 16.08 | 16.08 | -0.68% | 118,819 | 192,508,509 |
| 2025-03-14 | 15.9 | 16.2 | 15.85 | 16.19 | +1.7% | 104,139 | 167,331,213 |
| 2025-03-13 | 16.1 | 16.1 | 15.67 | 15.92 | -0.38% | 89,645 | 141,846,981 |
| 2025-03-12 | 16.44 | 16.48 | 15.94 | 15.98 | -1.36% | 131,042 | 211,324,784 |
| 2025-03-11 | 16.11 | 16.28 | 16.04 | 16.2 | -1.7% | 119,780 | 193,541,745 |
| 2025-03-10 | 16.8 | 16.95 | 16.3 | 16.48 | -0.9% | 160,725 | 265,873,478 |
| 2025-03-07 | 16.23 | 17.01 | 16.12 | 16.63 | +2.4% | 241,732 | 401,799,663 |
| 2025-03-06 | 15.82 | 16.57 | 15.7 | 16.24 | +2.65% | 196,651 | 318,573,370 |
| 2025-03-05 | 15.96 | 16.08 | 15.42 | 15.82 | -1.19% | 157,725 | 247,019,345 |
| 2025-03-04 | 16.22 | 16.22 | 15.75 | 16.01 | -1.48% | 174,504 | 278,411,623 |
| 2025-03-03 | 16.36 | 16.95 | 16.11 | 16.25 | +2.2% | 319,567 | 528,488,751 |
| 2025-02-28 | 16.25 | 16.59 | 15.83 | 15.9 | +0.51% | 367,565 | 595,143,748 |
| 2025-02-27 | 14.72 | 15.86 | 14.66 | 15.82 | +7.84% | 312,271 | 478,410,948 |
| 2025-02-26 | 14.57 | 14.75 | 14.4 | 14.67 | +1.24% | 82,419 | 120,386,478 |
| 2025-02-25 | 14.65 | 14.75 | 14.47 | 14.49 | -2.03% | 96,702 | 141,135,142 |
| 2025-02-24 | 15.12 | 15.14 | 14.62 | 14.79 | -1.47% | 121,964 | 180,851,928 |
| 2025-02-21 | 15.16 | 15.17 | 14.75 | 15.01 | +0.4% | 127,220 | 189,823,565 |
| 2025-02-20 | 14.69 | 15.19 | 14.53 | 14.95 | +1.84% | 140,663 | 209,885,887 |
| 2025-02-19 | 14.51 | 14.79 | 14.4 | 14.68 | +0.89% | 119,602 | 174,543,300 |
| 2025-02-18 | 15.06 | 15.06 | 14.51 | 14.55 | -3.71% | 118,228 | 174,750,196 |
| 2025-02-17 | 14.9 | 15.5 | 14.88 | 15.11 | +2.37% | 186,887 | 283,027,902 |
| 2025-02-14 | 14.9 | 14.99 | 14.6 | 14.76 | -1.07% | 147,353 | 217,803,233 |
| 2025-02-13 | 14.55 | 15.28 | 14.31 | 14.92 | +2.61% | 214,172 | 318,726,676 |
| 2025-02-12 | 14.51 | 14.54 | 14.3 | 14.54 | +0.07% | 100,182 | 144,519,861 |
| 2025-02-11 | 14.76 | 14.78 | 14.35 | 14.53 | -1.62% | 98,494 | 142,504,877 |
| 2025-02-10 | 14.86 | 14.93 | 14.5 | 14.77 | -0.14% | 118,659 | 174,600,632 |
| 2025-02-07 | 14.54 | 15.17 | 14.47 | 14.79 | +2.42% | 156,894 | 232,071,038 |
| 2025-02-06 | 14.07 | 14.46 | 13.89 | 14.44 | +2.7% | 92,274 | 131,574,517 |
| 2025-02-05 | 14.1 | 14.29 | 14 | 14.06 | +0.43% | 57,533 | 81,343,367 |
| 2025-01-27 | 14.36 | 14.45 | 14 | 14 | -2.3% | 50,740 | 71,927,178 |
| 2025-01-24 | 14.22 | 14.44 | 14.09 | 14.33 | +1.27% | 62,567 | 89,589,516 |
| 2025-01-23 | 14.44 | 14.66 | 14.15 | 14.15 | -0.35% | 82,521 | 118,960,560 |
| 2025-01-22 | 14.54 | 14.55 | 14.07 | 14.2 | -4.25% | 116,498 | 166,369,870 |
| 2025-01-21 | 14.65 | 14.99 | 14.51 | 14.83 | +1.78% | 114,011 | 168,609,229 |
| 2025-01-20 | 14.8 | 14.9 | 14.49 | 14.57 | -0.75% | 78,600 | 114,853,709 |
| 2025-01-17 | 14.35 | 14.92 | 14.15 | 14.68 | +3.02% | 118,777 | 173,335,322 |
| 2025-01-16 | 14.21 | 14.68 | 14.11 | 14.25 | +0.92% | 100,359 | 144,462,726 |
| 2025-01-15 | 14.16 | 14.29 | 14.01 | 14.12 | -1.26% | 75,284 | 106,259,851 |
| 2025-01-14 | 13.7 | 14.35 | 13.55 | 14.3 | +5.54% | 127,034 | 178,804,674 |
| 2025-01-13 | 13.37 | 13.6 | 13.07 | 13.55 | +0.74% | 65,444 | 87,767,213 |
| 2025-01-10 | 13.88 | 14.12 | 13.45 | 13.45 | -3.1% | 89,928 | 123,919,086 |
| 2025-01-09 | 13.94 | 14.09 | 13.76 | 13.88 | -0.79% | 73,465 | 102,532,261 |
| 2025-01-08 | 14.48 | 14.51 | 13.68 | 13.99 | -3.78% | 149,047 | 208,579,438 |
| 2025-01-07 | 14.43 | 14.58 | 14.12 | 14.54 | +1.32% | 75,678 | 108,844,362 |
| 2025-01-06 | 14.41 | 14.65 | 14.19 | 14.35 | -0.55% | 85,529 | 123,118,467 |
| 2025-01-03 | 15 | 15.23 | 14.3 | 14.43 | -3.48% | 132,600 | 195,889,895 |
| 2025-01-02 | 15.88 | 15.94 | 14.81 | 14.95 | -6.27% | 176,986 | 270,031,398 |
| 2024-12-31 | 16.84 | 16.9 | 15.87 | 15.95 | -5.29% | 122,048 | 198,647,017 |
| 2024-12-30 | 17 | 17 | 16.52 | 16.84 | -0.88% | 104,243 | 174,670,073 |
| 2024-12-27 | 16.6 | 17 | 16.45 | 16.99 | +2.29% | 164,463 | 276,020,703 |
| 2024-12-26 | 16.21 | 16.92 | 15.94 | 16.61 | +2.53% | 159,263 | 262,893,027 |
| 2024-12-25 | 16.5 | 16.75 | 16.07 | 16.2 | +0.75% | 151,159 | 248,029,336 |
| 2024-12-24 | 16 | 16.16 | 15.7 | 16.08 | +0.44% | 106,323 | 169,257,940 |
| 2024-12-23 | 16.75 | 16.95 | 15.82 | 16.01 | -4.76% | 171,123 | 279,347,481 |
| 2024-12-20 | 17.09 | 17.09 | 16.78 | 16.81 | -2.72% | 196,422 | 331,882,779 |
| 2024-12-19 | 16.14 | 17.35 | 15.9 | 17.28 | +7.06% | 298,382 | 501,727,084 |
| 2024-12-18 | 16.25 | 16.31 | 15.82 | 16.14 | -0.06% | 111,727 | 179,745,731 |
| 2024-12-17 | 16.33 | 16.58 | 16 | 16.15 | -1.4% | 157,930 | 256,298,835 |
| 2024-12-16 | 16.56 | 16.78 | 16.21 | 16.38 | -1.92% | 158,324 | 260,115,174 |
| 2024-12-13 | 17.33 | 17.44 | 16.67 | 16.7 | -4.24% | 245,706 | 416,034,344 |
| 2024-12-12 | 17.56 | 17.56 | 17.11 | 17.44 | -2.62% | 244,264 | 422,917,128 |
| 2024-12-11 | 17.64 | 18.49 | 17.29 | 17.91 | +1.53% | 370,707 | 658,595,128 |
| 2024-12-10 | 18.17 | 18.98 | 17.55 | 17.64 | -0.9% | 578,285 | 1,055,302,101 |
| 2024-12-09 | 16.78 | 18.26 | 16.65 | 17.8 | +8.47% | 617,569 | 1,070,029,989 |
| 2024-12-06 | 16.85 | 17.08 | 16.17 | 16.41 | -2.03% | 410,372 | 675,815,337 |
| 2024-12-05 | 18.48 | 18.5 | 16.48 | 16.75 | -5.63% | 847,000 | 1,447,560,495 |
| 2024-12-04 | 14.62 | 17.75 | 14.55 | 17.75 | +20.01% | 844,906 | 1,434,934,476 |
| 2024-12-03 | 14.98 | 15.13 | 14.63 | 14.79 | -1.27% | 133,395 | 197,308,846 |
| 2024-12-02 | 14.95 | 15.25 | 14.84 | 14.98 | +0.13% | 170,996 | 257,046,873 |
| 2024-11-29 | 15 | 15.17 | 14.7 | 14.96 | -0.33% | 173,113 | 258,257,286 |
| 2024-11-28 | 14.63 | 15.3 | 14.6 | 15.01 | +2.53% | 194,864 | 290,591,278 |
| 2024-11-27 | 14.61 | 14.76 | 14.07 | 14.64 | -1.15% | 186,084 | 267,576,497 |
| 2024-11-26 | 14.74 | 15.55 | 14.6 | 14.81 | -0.6% | 251,716 | 378,687,539 |
| 2024-11-25 | 14.62 | 15.31 | 14.6 | 14.9 | +1.98% | 235,807 | 351,864,758 |
| 2024-11-22 | 15.3 | 15.48 | 14.56 | 14.61 | -5.92% | 346,599 | 520,568,212 |
| 2024-11-21 | 15.39 | 16.19 | 15.26 | 15.53 | +1.37% | 466,574 | 730,794,802 |
| 2024-11-20 | 14.86 | 15.87 | 14.71 | 15.32 | +2.89% | 552,482 | 848,713,510 |
| 2024-11-19 | 13.95 | 14.89 | 13.56 | 14.89 | +7.2% | 479,964 | 684,360,054 |
| 2024-11-18 | 13.02 | 14.6 | 12.61 | 13.89 | +7.26% | 322,941 | 441,719,002 |
| 2024-11-15 | 13.15 | 13.42 | 12.89 | 12.95 | -2.26% | 91,923 | 121,103,854 |
| 2024-11-14 | 13.68 | 13.74 | 13.18 | 13.25 | -3.71% | 94,670 | 127,205,686 |
| 2024-11-13 | 13.8 | 13.98 | 13.52 | 13.76 | -0.72% | 100,123 | 137,461,323 |
| 2024-11-12 | 14.21 | 14.5 | 13.74 | 13.86 | -2.46% | 171,189 | 241,734,245 |
| 2024-11-11 | 13.81 | 14.24 | 13.65 | 14.21 | +1.86% | 152,557 | 212,657,279 |
| 2024-11-08 | 14.15 | 14.25 | 13.7 | 13.95 | +0.29% | 153,829 | 214,707,163 |
| 2024-11-07 | 13.75 | 13.95 | 13.45 | 13.91 | +1.16% | 163,204 | 224,661,359 |
| 2024-11-06 | 13.82 | 14.24 | 13.63 | 13.75 | +0.66% | 256,991 | 357,772,162 |
| 2024-11-05 | 12.64 | 13.74 | 12.52 | 13.66 | +8.07% | 261,352 | 348,097,875 |
| 2024-11-04 | 12.36 | 12.64 | 12.34 | 12.64 | +2.27% | 67,222 | 84,140,776 |
| 2024-11-01 | 12.57 | 12.61 | 12.25 | 12.36 | -1.59% | 96,683 | 120,037,323 |
| 2024-10-31 | 12.55 | 12.74 | 12.42 | 12.56 | -0.16% | 90,667 | 113,989,716 |
| 2024-10-30 | 12.57 | 12.73 | 12.38 | 12.58 | -0.94% | 98,902 | 123,986,741 |
| 2024-10-29 | 13.16 | 13.25 | 12.62 | 12.7 | -3.13% | 134,206 | 172,394,363 |
| 2024-10-28 | 12.9 | 13.15 | 12.7 | 13.11 | +1.47% | 129,312 | 167,577,184 |
| 2024-10-25 | 12.71 | 13.05 | 12.68 | 12.92 | +1.65% | 117,622 | 151,632,104 |
| 2024-10-24 | 12.7 | 12.83 | 12.63 | 12.71 | -0.31% | 77,555 | 98,682,584 |
| 2024-10-23 | 12.88 | 12.97 | 12.6 | 12.75 | -1.77% | 122,523 | 156,263,657 |
| 2024-10-22 | 13.08 | 13.12 | 12.78 | 12.98 | -0.08% | 107,132 | 138,611,542 |
| 2024-10-21 | 12.94 | 13.18 | 12.62 | 12.99 | +2.85% | 175,044 | 226,280,551 |
| 2024-10-18 | 11.99 | 13 | 11.87 | 12.63 | +5.69% | 174,200 | 217,318,545 |
| 2024-10-17 | 12.08 | 12.29 | 11.93 | 11.95 | -0.17% | 84,983 | 102,859,105 |
| 2024-10-16 | 11.76 | 12.2 | 11.73 | 11.97 | -0.17% | 91,590 | 109,876,796 |
| 2024-10-15 | 12.3 | 12.46 | 11.94 | 11.99 | -2.91% | 125,741 | 153,264,184 |
| 2024-10-14 | 12.29 | 12.46 | 11.87 | 12.35 | +0.98% | 117,413 | 143,360,958 |
| 2024-10-11 | 12.77 | 12.77 | 12.02 | 12.23 | -4.6% | 121,311 | 149,535,959 |
| 2024-10-10 | 13.27 | 13.76 | 12.76 | 12.82 | -0.77% | 192,641 | 253,376,085 |
| 2024-10-09 | 14.4 | 14.47 | 12.9 | 12.92 | -13.29% | 274,916 | 376,433,389 |
| 2024-10-08 | 16.1 | 16.23 | 13.8 | 14.9 | +9.88% | 355,521 | 530,981,569 |
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：