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 |
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：