股票概览
16.88
+1.32%
+0.22
16.64
开盘价
17.1
最高价
16.31
最低价
139,339
成交量
数据更新至: 2025-03-25
技术指标
17.46
MA5 (5日均线)
17.50
MA10 (10日均线)
17.04
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 | 16.64 | 17.1 | 16.31 | 16.88 | +1.32% | 139,339 | 232,307,116 |
| 2025-03-24 | 17 | 17.02 | 16.24 | 16.66 | -3.14% | 238,839 | 396,605,952 |
| 2025-03-21 | 17.7 | 18.05 | 17.1 | 17.2 | -3.64% | 292,497 | 512,384,692 |
| 2025-03-20 | 18.62 | 18.79 | 17.85 | 17.85 | -4.55% | 392,952 | 715,505,742 |
| 2025-03-19 | 18.19 | 18.98 | 18.07 | 18.7 | +1.8% | 561,901 | 1,041,274,268 |
| 2025-03-18 | 17.38 | 18.88 | 17.38 | 18.37 | +5.03% | 582,838 | 1,065,698,510 |
| 2025-03-17 | 17.08 | 17.74 | 17.08 | 17.49 | +0.17% | 282,408 | 492,824,906 |
| 2025-03-14 | 18.15 | 18.59 | 17.38 | 17.46 | +1.69% | 459,222 | 819,492,944 |
| 2025-03-13 | 17.4 | 17.45 | 16.99 | 17.17 | -0.06% | 295,985 | 509,210,701 |
| 2025-03-12 | 16.95 | 17.2 | 16.91 | 17.18 | +1.6% | 213,049 | 363,947,569 |
| 2025-03-11 | 16.47 | 16.99 | 16.4 | 16.91 | +0.06% | 167,075 | 279,476,338 |
| 2025-03-10 | 16.77 | 17.08 | 16.64 | 16.9 | +0.12% | 173,695 | 292,162,078 |
| 2025-03-07 | 16.53 | 17.54 | 16.53 | 16.88 | +0.84% | 300,888 | 512,948,512 |
| 2025-03-06 | 16.53 | 16.77 | 16.48 | 16.74 | +0.42% | 224,583 | 374,151,481 |
| 2025-03-05 | 16.33 | 16.76 | 16.25 | 16.67 | +1.58% | 220,475 | 365,196,983 |
| 2025-03-04 | 16.19 | 16.52 | 16.05 | 16.41 | +3.14% | 211,579 | 345,192,093 |
| 2025-03-03 | 16.01 | 16.23 | 15.83 | 15.91 | +0.63% | 141,111 | 226,674,867 |
| 2025-02-28 | 16.38 | 16.45 | 15.81 | 15.81 | -4.82% | 201,969 | 325,874,816 |
| 2025-02-27 | 16.82 | 17 | 16.43 | 16.61 | -2.12% | 224,121 | 373,960,431 |
| 2025-02-26 | 17 | 17.22 | 16.81 | 16.97 | -1.91% | 295,123 | 500,124,763 |
| 2025-02-25 | 17.73 | 18.38 | 17.26 | 17.3 | +0.12% | 368,230 | 652,512,386 |
| 2025-02-24 | 17.17 | 17.46 | 16.95 | 17.28 | -1.31% | 223,437 | 384,333,200 |
| 2025-02-21 | 17.69 | 17.75 | 17.3 | 17.51 | -2.45% | 331,300 | 578,241,719 |
| 2025-02-20 | 17.44 | 17.95 | 17.27 | 17.95 | +2.87% | 333,674 | 587,982,011 |
| 2025-02-19 | 17.62 | 17.72 | 17.15 | 17.45 | +0.11% | 298,447 | 519,025,461 |
| 2025-02-18 | 17.1 | 17.58 | 16.87 | 17.43 | +1.04% | 324,013 | 558,037,189 |
| 2025-02-17 | 16.92 | 17.55 | 16.76 | 17.25 | -4.59% | 369,177 | 631,925,951 |
| 2025-02-14 | 18.55 | 18.89 | 18.04 | 18.08 | -2.27% | 388,308 | 714,441,648 |
| 2025-02-13 | 17.98 | 18.76 | 17.91 | 18.5 | +2.21% | 471,291 | 860,153,129 |
| 2025-02-12 | 18.2 | 18.3 | 17.67 | 18.1 | -3.72% | 540,100 | 971,570,976 |
| 2025-02-11 | 18.2 | 20.99 | 18.2 | 18.8 | +5.74% | 817,566 | 1,570,658,732 |
| 2025-02-10 | 17.47 | 17.79 | 17.16 | 17.78 | +3.01% | 356,086 | 622,613,554 |
| 2025-02-07 | 17.02 | 17.48 | 16.98 | 17.26 | +0.41% | 327,038 | 564,321,519 |
| 2025-02-06 | 17.01 | 17.3 | 16.94 | 17.19 | -0.41% | 336,176 | 575,525,797 |
| 2025-02-05 | 16.7 | 17.42 | 16.45 | 17.26 | +7.41% | 411,585 | 697,777,450 |
| 2025-01-27 | 16.18 | 16.58 | 15.99 | 16.07 | -0.31% | 242,891 | 395,978,339 |
| 2025-01-24 | 15.92 | 16.17 | 15.56 | 16.12 | +1.83% | 192,312 | 306,599,801 |
| 2025-01-23 | 15.99 | 16.5 | 15.82 | 15.83 | -2.16% | 260,567 | 421,719,688 |
| 2025-01-22 | 15.99 | 16.47 | 15.65 | 16.18 | +2.99% | 312,978 | 503,039,842 |
| 2025-01-21 | 15.68 | 15.81 | 15.38 | 15.71 | -0.63% | 130,567 | 203,883,734 |
| 2025-01-20 | 15.69 | 15.81 | 15.31 | 15.81 | -0.32% | 182,305 | 283,971,294 |
| 2025-01-17 | 16.11 | 16.27 | 15.72 | 15.86 | -0.94% | 197,657 | 315,557,156 |
| 2025-01-16 | 16.25 | 16.59 | 15.98 | 16.01 | +0.44% | 290,797 | 472,780,066 |
| 2025-01-15 | 15.99 | 16.16 | 15.58 | 15.94 | -0.99% | 222,125 | 351,696,072 |
| 2025-01-14 | 15.19 | 16.1 | 15.04 | 16.1 | +3.6% | 318,513 | 498,202,754 |
| 2025-01-13 | 14.66 | 15.62 | 14.54 | 15.54 | +3.32% | 196,450 | 301,329,832 |
| 2025-01-10 | 15.64 | 16.02 | 15 | 15.04 | -3.47% | 190,934 | 296,063,087 |
| 2025-01-09 | 15.6 | 15.83 | 15.33 | 15.58 | -0.76% | 198,533 | 309,626,109 |
| 2025-01-08 | 15.08 | 15.97 | 15.05 | 15.7 | +2.75% | 265,367 | 413,749,053 |
| 2025-01-07 | 14.66 | 15.29 | 14.56 | 15.28 | +3.1% | 187,108 | 279,250,466 |
| 2025-01-06 | 15.36 | 15.96 | 14.3 | 14.82 | -7.14% | 275,488 | 414,630,694 |
| 2025-01-03 | 15.35 | 16.5 | 15.3 | 15.96 | +6.9% | 404,411 | 647,054,436 |
| 2025-01-02 | 14.8 | 15.3 | 14.65 | 14.93 | +2.33% | 195,890 | 293,889,143 |
| 2024-12-31 | 15.12 | 15.2 | 14.56 | 14.59 | -3.51% | 98,058 | 145,513,459 |
| 2024-12-30 | 15.23 | 15.25 | 14.9 | 15.12 | -1.37% | 73,738 | 111,518,626 |
| 2024-12-27 | 15.3 | 15.57 | 15.25 | 15.33 | +0.26% | 89,273 | 137,693,011 |
| 2024-12-26 | 15.14 | 15.54 | 15.14 | 15.29 | +1.87% | 99,910 | 153,064,900 |
| 2024-12-25 | 15.65 | 15.72 | 14.88 | 15.01 | -4.76% | 129,138 | 195,988,988 |
| 2024-12-24 | 15.66 | 15.78 | 15.26 | 15.76 | +0.25% | 128,253 | 198,965,783 |
| 2024-12-23 | 16.33 | 16.4 | 15.68 | 15.72 | -3.26% | 147,252 | 236,526,407 |
| 2024-12-20 | 16 | 16.29 | 15.9 | 16.25 | +1.37% | 102,239 | 165,113,607 |
| 2024-12-19 | 15.69 | 16.12 | 15.55 | 16.03 | -0.5% | 106,309 | 169,155,461 |
| 2024-12-18 | 16.02 | 16.23 | 15.78 | 16.11 | +0.5% | 104,032 | 166,575,700 |
| 2024-12-17 | 16.76 | 16.78 | 16 | 16.03 | -3.95% | 148,920 | 243,115,572 |
| 2024-12-16 | 16.85 | 17.08 | 16.51 | 16.69 | -2.51% | 167,816 | 281,166,055 |
| 2024-12-13 | 17.73 | 17.73 | 17.11 | 17.12 | -5.47% | 276,514 | 479,586,768 |
| 2024-12-12 | 17.84 | 18.5 | 17.79 | 18.11 | +1.91% | 337,599 | 611,933,524 |
| 2024-12-11 | 17.99 | 18.18 | 17.62 | 17.77 | +0.68% | 276,286 | 493,244,002 |
| 2024-12-10 | 18.01 | 18.19 | 17.45 | 17.65 | -0.28% | 341,090 | 603,500,835 |
| 2024-12-09 | 16.92 | 18 | 16.88 | 17.7 | +5.92% | 452,526 | 792,082,020 |
| 2024-12-06 | 16.46 | 16.75 | 16.28 | 16.71 | +0.24% | 172,915 | 286,391,503 |
| 2024-12-05 | 16.5 | 16.73 | 16.48 | 16.67 | +0.18% | 143,505 | 238,517,170 |
| 2024-12-04 | 17 | 17.2 | 16.47 | 16.64 | -2.8% | 209,626 | 353,848,580 |
| 2024-12-03 | 16.9 | 17.35 | 16.75 | 17.12 | +1.3% | 225,941 | 385,254,710 |
| 2024-12-02 | 16.43 | 16.95 | 16.43 | 16.9 | +0.78% | 195,095 | 327,264,328 |
| 2024-11-29 | 16.42 | 16.87 | 16.2 | 16.77 | +1.88% | 199,013 | 330,342,200 |
| 2024-11-28 | 16.62 | 16.84 | 16.35 | 16.46 | -2.31% | 197,824 | 328,860,969 |
| 2024-11-27 | 16.89 | 16.9 | 15.93 | 16.85 | +0.66% | 238,358 | 391,025,008 |
| 2024-11-26 | 16.6 | 17.59 | 16.6 | 16.74 | -3.4% | 283,518 | 479,928,181 |
| 2024-11-25 | 17.9 | 19 | 16.91 | 17.33 | -5.71% | 400,396 | 725,847,899 |
| 2024-11-22 | 18.55 | 19.3 | 17.65 | 18.38 | +0.88% | 561,479 | 1,032,022,105 |
| 2024-11-21 | 17.16 | 18.37 | 17.16 | 18.22 | +5.62% | 384,280 | 679,340,534 |
| 2024-11-20 | 17.3 | 17.39 | 17 | 17.25 | -0.23% | 247,408 | 424,805,854 |
| 2024-11-19 | 16.52 | 17.29 | 16.3 | 17.29 | +7.26% | 323,981 | 543,306,701 |
| 2024-11-18 | 17.06 | 17.18 | 15.89 | 16.12 | -4.33% | 223,036 | 364,524,992 |
| 2024-11-15 | 17.53 | 17.93 | 16.82 | 16.85 | -4.1% | 224,107 | 389,386,828 |
| 2024-11-14 | 18.4 | 18.47 | 17.53 | 17.57 | -6.59% | 304,263 | 549,075,133 |
| 2024-11-13 | 18.47 | 19.15 | 18.32 | 18.81 | +2.4% | 327,279 | 612,977,344 |
| 2024-11-12 | 18.68 | 19.13 | 18.13 | 18.37 | -2.75% | 276,044 | 514,207,973 |
| 2024-11-11 | 18.03 | 18.92 | 17.93 | 18.89 | +2.38% | 282,807 | 522,928,807 |
| 2024-11-08 | 18.85 | 19.32 | 18.31 | 18.45 | -0.75% | 361,992 | 681,096,712 |
| 2024-11-07 | 18.03 | 18.65 | 17.86 | 18.59 | -3.53% | 446,474 | 815,501,745 |
| 2024-11-06 | 19.25 | 19.87 | 19.03 | 19.27 | -1.23% | 428,999 | 837,298,734 |
| 2024-11-05 | 18.68 | 19.77 | 18.49 | 19.51 | +4.11% | 413,209 | 788,854,592 |
| 2024-11-04 | 18.32 | 18.96 | 17.85 | 18.74 | +0.54% | 269,025 | 497,173,959 |
| 2024-11-01 | 19.42 | 19.87 | 18.43 | 18.64 | -5.86% | 473,511 | 904,496,215 |
| 2024-10-31 | 19.97 | 20.1 | 19.42 | 19.8 | -1.74% | 457,884 | 904,006,231 |
| 2024-10-30 | 20.98 | 21 | 19.6 | 20.15 | -1.37% | 527,093 | 1,069,338,161 |
| 2024-10-29 | 19.28 | 21.33 | 19.27 | 20.43 | +6.24% | 670,079 | 1,360,262,587 |
| 2024-10-28 | 18.66 | 19.28 | 18.61 | 19.23 | +1.96% | 332,524 | 634,547,224 |
| 2024-10-25 | 18.88 | 19.03 | 18.65 | 18.86 | +0.11% | 367,516 | 692,477,012 |
| 2024-10-24 | 19.3 | 19.67 | 18.43 | 18.84 | -8.01% | 550,923 | 1,043,666,754 |
| 2024-10-23 | 22.02 | 22.78 | 20.45 | 20.48 | -3.4% | 700,858 | 1,512,068,121 |
| 2024-10-22 | 20.41 | 21.98 | 19.75 | 21.2 | -0.24% | 686,372 | 1,433,405,673 |
| 2024-10-21 | 20.93 | 21.78 | 20.32 | 21.25 | +3.16% | 766,943 | 1,617,884,709 |
| 2024-10-18 | 21 | 22.77 | 20.21 | 20.6 | -2.69% | 894,708 | 1,917,213,925 |
| 2024-10-17 | 19.84 | 21.65 | 19.42 | 21.17 | +2.72% | 779,674 | 1,580,257,608 |
| 2024-10-16 | 18.57 | 22 | 18.39 | 20.61 | +10.93% | 912,696 | 1,821,693,737 |
| 2024-10-15 | 18 | 19.7 | 17.55 | 18.58 | +0.16% | 718,637 | 1,330,250,633 |
| 2024-10-14 | 16.6 | 18.6 | 16.6 | 18.55 | +4.33% | 610,272 | 1,091,386,662 |
| 2024-10-11 | 18.26 | 19 | 17.5 | 17.78 | +1.6% | 706,978 | 1,299,771,112 |
| 2024-10-10 | 16.73 | 18.86 | 16.52 | 17.5 | +3.86% | 565,056 | 993,410,515 |
| 2024-10-09 | 18.16 | 18.86 | 16.55 | 16.85 | -14.68% | 709,720 | 1,265,298,400 |
| 2024-10-08 | 19 | 19.75 | 17.34 | 19.75 | +19.99% | 1,022,588 | 1,911,489,452 |
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：