股票概览
16.81
-0.53%
-0.09
16.91
开盘价
16.98
最高价
16.5
最低价
71,404
成交量
数据更新至: 2025-03-25
技术指标
17.47
MA5 (5日均线)
17.91
MA10 (10日均线)
18.42
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 | 16.91 | 16.98 | 16.5 | 16.81 | -0.53% | 71,404 | 119,801,299 |
| 2025-03-24 | 17.41 | 17.59 | 16.31 | 16.9 | -3.21% | 154,868 | 262,189,418 |
| 2025-03-21 | 17.96 | 17.97 | 17.4 | 17.46 | -3.16% | 142,880 | 251,612,871 |
| 2025-03-20 | 18.02 | 18.44 | 17.88 | 18.03 | -0.72% | 131,685 | 239,066,712 |
| 2025-03-19 | 18.36 | 18.93 | 18.07 | 18.16 | -1.73% | 178,050 | 327,645,092 |
| 2025-03-18 | 18.37 | 19.15 | 18.37 | 18.48 | +1.04% | 203,673 | 380,125,712 |
| 2025-03-17 | 18.28 | 18.75 | 18.24 | 18.29 | -0.65% | 146,553 | 271,110,176 |
| 2025-03-14 | 17.88 | 18.45 | 17.72 | 18.41 | +2.33% | 146,438 | 265,845,648 |
| 2025-03-13 | 18.58 | 18.58 | 17.7 | 17.99 | -2.97% | 168,183 | 302,933,847 |
| 2025-03-12 | 18.64 | 18.87 | 18.5 | 18.54 | -0.27% | 142,393 | 266,439,346 |
| 2025-03-11 | 18.5 | 18.71 | 18.27 | 18.59 | -1.43% | 146,288 | 270,611,661 |
| 2025-03-10 | 19.22 | 19.36 | 18.65 | 18.86 | -1.82% | 169,159 | 319,899,857 |
| 2025-03-07 | 19.36 | 20 | 19 | 19.21 | -1.64% | 240,719 | 468,961,150 |
| 2025-03-06 | 19 | 19.8 | 19 | 19.53 | +3.28% | 273,174 | 531,920,909 |
| 2025-03-05 | 18.68 | 19.8 | 18.57 | 18.91 | +1.12% | 240,500 | 456,622,672 |
| 2025-03-04 | 17.73 | 19.17 | 17.73 | 18.7 | +3.26% | 210,269 | 388,537,537 |
| 2025-03-03 | 18.1 | 18.5 | 17.75 | 18.11 | +1.17% | 174,270 | 316,979,896 |
| 2025-02-28 | 19.53 | 19.54 | 17.75 | 17.9 | -8.67% | 314,152 | 582,261,547 |
| 2025-02-27 | 19.92 | 20.63 | 19.05 | 19.6 | -1.21% | 305,119 | 603,838,039 |
| 2025-02-26 | 19.6 | 20.37 | 19.46 | 19.84 | +2.27% | 307,372 | 610,055,132 |
| 2025-02-25 | 19 | 19.78 | 18.9 | 19.4 | -1.37% | 248,421 | 480,600,718 |
| 2025-02-24 | 20.37 | 20.4 | 19.47 | 19.67 | -5.3% | 361,527 | 717,783,191 |
| 2025-02-21 | 20.09 | 20.96 | 19.71 | 20.77 | +5.49% | 433,190 | 882,663,952 |
| 2025-02-20 | 19.7 | 20.16 | 19.37 | 19.69 | -0.1% | 299,803 | 592,455,746 |
| 2025-02-19 | 19.63 | 19.95 | 19.31 | 19.71 | +2.07% | 269,864 | 529,750,554 |
| 2025-02-18 | 20.61 | 20.9 | 19.21 | 19.31 | -8.44% | 505,316 | 1,017,000,526 |
| 2025-02-17 | 21.45 | 22.8 | 20.95 | 21.09 | -0.47% | 609,203 | 1,334,430,924 |
| 2025-02-14 | 20.4 | 21.44 | 19.63 | 21.19 | +2.86% | 543,427 | 1,113,777,974 |
| 2025-02-13 | 20.79 | 21.78 | 20.36 | 20.6 | -0.34% | 558,769 | 1,173,305,729 |
| 2025-02-12 | 20.8 | 21.4 | 20.01 | 20.67 | -0.63% | 678,813 | 1,411,050,643 |
| 2025-02-11 | 18.34 | 22.43 | 18.03 | 20.8 | +11.29% | 844,649 | 1,738,299,784 |
| 2025-02-10 | 18.14 | 18.94 | 17.99 | 18.69 | +5.71% | 537,392 | 991,199,303 |
| 2025-02-07 | 17.9 | 18.15 | 17.27 | 17.68 | -1.72% | 421,593 | 749,930,780 |
| 2025-02-06 | 17.48 | 18.33 | 17.17 | 17.99 | +1.98% | 444,450 | 796,356,786 |
| 2025-02-05 | 16.2 | 18.83 | 16.13 | 17.64 | +11.65% | 497,363 | 858,079,938 |
| 2025-01-27 | 16.68 | 16.99 | 15.8 | 15.8 | -4.59% | 228,851 | 369,207,265 |
| 2025-01-24 | 15.87 | 16.65 | 15.87 | 16.56 | +3.18% | 297,718 | 488,124,279 |
| 2025-01-23 | 15.99 | 16.65 | 15.78 | 16.05 | +1.33% | 347,087 | 565,100,062 |
| 2025-01-22 | 15.9 | 16.15 | 15.68 | 15.84 | -0.63% | 232,928 | 371,321,225 |
| 2025-01-21 | 16.25 | 16.33 | 15.51 | 15.94 | -2.51% | 290,236 | 459,937,276 |
| 2025-01-20 | 16.6 | 16.8 | 16.08 | 16.35 | +1.43% | 320,643 | 525,198,965 |
| 2025-01-17 | 15.79 | 16.22 | 15.69 | 16.12 | +1% | 190,505 | 304,838,743 |
| 2025-01-16 | 16.2 | 16.6 | 15.77 | 15.96 | -1.12% | 251,118 | 405,455,672 |
| 2025-01-15 | 15.91 | 16.55 | 15.84 | 16.14 | +0.37% | 285,717 | 462,590,084 |
| 2025-01-14 | 15.32 | 16.08 | 15.11 | 16.08 | +6.77% | 284,309 | 445,831,697 |
| 2025-01-13 | 14.68 | 15.32 | 14.02 | 15.06 | +1.01% | 183,275 | 269,290,224 |
| 2025-01-10 | 15.21 | 15.94 | 14.88 | 14.91 | -2.93% | 257,456 | 396,906,050 |
| 2025-01-09 | 14.99 | 16.3 | 14.91 | 15.36 | +3.09% | 290,662 | 454,959,893 |
| 2025-01-08 | 14.76 | 15.15 | 14.26 | 14.9 | -0.33% | 197,224 | 290,328,469 |
| 2025-01-07 | 14.22 | 14.98 | 14.2 | 14.95 | +5.65% | 192,178 | 280,029,084 |
| 2025-01-06 | 14.6 | 14.75 | 13.9 | 14.15 | -2.88% | 184,463 | 262,500,257 |
| 2025-01-03 | 15.94 | 16.04 | 14.53 | 14.57 | -8.94% | 286,715 | 433,098,987 |
| 2025-01-02 | 16.02 | 16.87 | 15.71 | 16 | +0.63% | 297,975 | 482,307,148 |
| 2024-12-31 | 17.62 | 17.7 | 15.8 | 15.9 | -8.46% | 357,993 | 588,250,171 |
| 2024-12-30 | 17.87 | 18.18 | 16.91 | 17.37 | -2.36% | 304,902 | 536,303,771 |
| 2024-12-27 | 17.51 | 18.85 | 17.51 | 17.79 | +2.89% | 429,216 | 780,561,672 |
| 2024-12-26 | 16.81 | 17.89 | 16.64 | 17.29 | +4.03% | 372,272 | 644,796,838 |
| 2024-12-25 | 17.11 | 17.64 | 16.36 | 16.62 | -5.08% | 356,999 | 598,993,871 |
| 2024-12-24 | 18.66 | 18.88 | 17.15 | 17.51 | -3.74% | 458,520 | 811,738,437 |
| 2024-12-23 | 19.52 | 20.43 | 17.7 | 18.19 | -3.96% | 650,205 | 1,241,584,020 |
| 2024-12-20 | 17.22 | 20.26 | 17.22 | 18.94 | +6.34% | 674,133 | 1,256,413,899 |
| 2024-12-19 | 17.01 | 18.67 | 17.01 | 17.81 | +3.37% | 599,887 | 1,070,741,543 |
| 2024-12-18 | 16.47 | 18.08 | 15.71 | 17.23 | +3.73% | 654,568 | 1,109,063,052 |
| 2024-12-17 | 18.88 | 19 | 16.36 | 16.61 | -9.73% | 656,883 | 1,132,170,844 |
| 2024-12-16 | 17 | 18.4 | 16.73 | 18.4 | +20.03% | 440,692 | 781,824,279 |
| 2024-12-13 | 15.98 | 16.24 | 15.25 | 15.33 | -4.43% | 296,637 | 466,264,198 |
| 2024-12-12 | 15.44 | 16.12 | 15.26 | 16.04 | +4.91% | 330,572 | 517,095,211 |
| 2024-12-11 | 15.4 | 15.53 | 14.93 | 15.29 | -0.07% | 200,119 | 303,653,141 |
| 2024-12-10 | 15.7 | 15.78 | 15.2 | 15.3 | +0.92% | 260,514 | 402,933,433 |
| 2024-12-09 | 15.8 | 15.95 | 14.95 | 15.16 | -2.76% | 274,343 | 418,273,980 |
| 2024-12-06 | 14.87 | 15.77 | 14.83 | 15.59 | +5.48% | 391,525 | 600,893,162 |
| 2024-12-05 | 14.13 | 14.8 | 14.04 | 14.78 | +4.38% | 241,109 | 352,176,166 |
| 2024-12-04 | 14.48 | 14.88 | 14.08 | 14.16 | -1.94% | 183,937 | 267,218,800 |
| 2024-12-03 | 14.42 | 14.76 | 14.29 | 14.44 | +0.14% | 171,917 | 249,084,626 |
| 2024-12-02 | 14.2 | 14.6 | 14.04 | 14.42 | +1.62% | 197,308 | 282,854,140 |
| 2024-11-29 | 14.09 | 14.49 | 13.8 | 14.19 | +0.71% | 164,310 | 232,225,859 |
| 2024-11-28 | 14.43 | 14.67 | 14.02 | 14.09 | -3.23% | 175,453 | 250,761,529 |
| 2024-11-27 | 13.65 | 14.58 | 13.19 | 14.56 | +5.13% | 226,629 | 316,399,495 |
| 2024-11-26 | 13.8 | 14.33 | 13.72 | 13.85 | -0.36% | 134,878 | 189,044,829 |
| 2024-11-25 | 13.8 | 13.97 | 13.49 | 13.9 | +1.76% | 139,487 | 191,468,565 |
| 2024-11-22 | 14.52 | 14.75 | 13.62 | 13.66 | -5.47% | 198,867 | 282,828,621 |
| 2024-11-21 | 14.3 | 14.71 | 14 | 14.45 | +0.56% | 204,873 | 294,334,107 |
| 2024-11-20 | 14.01 | 14.55 | 13.96 | 14.37 | +2.06% | 187,420 | 268,352,044 |
| 2024-11-19 | 13.7 | 14.08 | 13.44 | 14.08 | +3.07% | 190,511 | 262,935,547 |
| 2024-11-18 | 15.57 | 15.76 | 13.5 | 13.66 | -12.55% | 363,210 | 509,491,328 |
| 2024-11-15 | 15.65 | 16.69 | 15.5 | 15.62 | +0.13% | 387,051 | 624,900,322 |
| 2024-11-14 | 16.13 | 17.36 | 15.56 | 15.6 | -4.18% | 368,472 | 604,271,739 |
| 2024-11-13 | 15.53 | 16.49 | 15.4 | 16.28 | +4.09% | 316,611 | 507,099,856 |
| 2024-11-12 | 16.8 | 17.57 | 15.4 | 15.64 | -5.61% | 393,682 | 649,700,896 |
| 2024-11-11 | 15.7 | 16.68 | 15.4 | 16.57 | +6.42% | 361,447 | 585,356,854 |
| 2024-11-08 | 15.96 | 16.18 | 15.42 | 15.57 | -3.89% | 316,107 | 497,557,022 |
| 2024-11-07 | 15.11 | 16.44 | 14.91 | 16.2 | +7.36% | 401,598 | 631,661,736 |
| 2024-11-06 | 14.82 | 15.58 | 14.3 | 15.09 | +1.48% | 350,991 | 528,473,362 |
| 2024-11-05 | 14.38 | 15 | 14.15 | 14.87 | +3.77% | 207,669 | 304,837,540 |
| 2024-11-04 | 14.1 | 14.36 | 14 | 14.33 | +0.07% | 191,822 | 272,764,043 |
| 2024-11-01 | 15.66 | 15.96 | 14.2 | 14.32 | -9.65% | 330,883 | 490,602,936 |
| 2024-10-31 | 15.09 | 16.84 | 15.09 | 15.85 | +6.59% | 412,875 | 662,957,167 |
| 2024-10-30 | 15.39 | 15.48 | 14.65 | 14.87 | -5.47% | 332,907 | 500,168,647 |
| 2024-10-29 | 16.8 | 17.17 | 15.56 | 15.73 | -7.09% | 506,593 | 818,003,108 |
| 2024-10-28 | 16.55 | 17.25 | 15.91 | 16.93 | +1.99% | 526,515 | 873,359,499 |
| 2024-10-25 | 14.86 | 16.77 | 14.86 | 16.6 | +13.93% | 580,653 | 927,307,392 |
| 2024-10-24 | 14.23 | 15.06 | 14.21 | 14.57 | +1.32% | 262,585 | 384,834,339 |
| 2024-10-23 | 14.5 | 15.12 | 14.16 | 14.38 | -3.43% | 290,052 | 423,847,071 |
| 2024-10-22 | 15.36 | 16.05 | 14.66 | 14.89 | -4% | 433,279 | 663,803,645 |
| 2024-10-21 | 14.59 | 16.11 | 14.35 | 15.51 | +6.31% | 507,662 | 772,838,969 |
| 2024-10-18 | 13.88 | 15.01 | 13.72 | 14.59 | +3.62% | 402,435 | 573,201,100 |
| 2024-10-17 | 13.44 | 15.25 | 13.29 | 14.08 | +5.79% | 529,860 | 763,960,781 |
| 2024-10-16 | 12.5 | 13.74 | 12.41 | 13.31 | +3.34% | 294,857 | 390,649,258 |
| 2024-10-15 | 12.84 | 13.75 | 12.71 | 12.88 | -0.46% | 253,783 | 335,259,363 |
| 2024-10-14 | 12.53 | 13.02 | 12.21 | 12.94 | +3.11% | 233,469 | 295,321,006 |
| 2024-10-11 | 13 | 13.15 | 12.2 | 12.55 | -5% | 220,735 | 279,430,127 |
| 2024-10-10 | 13.6 | 13.96 | 12.98 | 13.21 | -2% | 284,422 | 382,306,505 |
| 2024-10-09 | 14.5 | 15.07 | 13.44 | 13.48 | -14.41% | 498,620 | 706,122,750 |
| 2024-10-08 | 16 | 16 | 14 | 15.75 | +15.47% | 658,275 | 985,423,184 |
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：