股票概览
16.49
-0.6%
-0.1
16.58
开盘价
16.84
最高价
16.32
最低价
36,599
成交量
数据更新至: 2025-03-25
技术指标
16.80
MA5 (5日均线)
17.24
MA10 (10日均线)
17.52
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 | 16.58 | 16.84 | 16.32 | 16.49 | -0.6% | 36,599 | 60,773,692 |
| 2025-03-24 | 16.81 | 17.19 | 16.26 | 16.59 | -2.01% | 81,466 | 135,960,383 |
| 2025-03-21 | 16.9 | 17.2 | 16.68 | 16.93 | -0.06% | 83,408 | 140,794,766 |
| 2025-03-20 | 17.1 | 17.16 | 16.88 | 16.94 | -0.53% | 51,326 | 87,295,412 |
| 2025-03-19 | 17.52 | 17.62 | 16.94 | 17.03 | -3.57% | 117,860 | 202,760,276 |
| 2025-03-18 | 17.67 | 17.81 | 17.38 | 17.66 | +0.4% | 65,174 | 114,406,293 |
| 2025-03-17 | 17.65 | 17.65 | 17.27 | 17.59 | -0.17% | 57,773 | 101,055,914 |
| 2025-03-14 | 17.5 | 17.62 | 17.16 | 17.62 | +1.26% | 74,827 | 130,325,687 |
| 2025-03-13 | 18.18 | 18.29 | 17.25 | 17.4 | -4.29% | 96,888 | 170,522,837 |
| 2025-03-12 | 17.84 | 18.52 | 17.8 | 18.18 | +2.36% | 129,280 | 235,760,664 |
| 2025-03-11 | 17.4 | 17.85 | 17.28 | 17.76 | +0.97% | 77,758 | 136,924,178 |
| 2025-03-10 | 17.6 | 17.75 | 17.27 | 17.59 | -1.35% | 74,926 | 131,509,944 |
| 2025-03-07 | 17.75 | 18.39 | 17.52 | 17.83 | +0.39% | 117,828 | 210,653,473 |
| 2025-03-06 | 17.64 | 18.03 | 17.5 | 17.76 | +1.2% | 108,323 | 192,576,117 |
| 2025-03-05 | 17.45 | 17.88 | 17.1 | 17.55 | +0.57% | 92,248 | 161,631,533 |
| 2025-03-04 | 17.22 | 17.65 | 16.98 | 17.45 | +1.28% | 101,906 | 175,785,849 |
| 2025-03-03 | 17.71 | 17.97 | 17.01 | 17.23 | -2.43% | 129,602 | 226,331,165 |
| 2025-02-28 | 18.53 | 18.6 | 17.57 | 17.66 | -4.85% | 129,899 | 233,976,955 |
| 2025-02-27 | 18.75 | 18.83 | 18.3 | 18.56 | -0.48% | 109,580 | 203,069,794 |
| 2025-02-26 | 18.82 | 19.02 | 18.45 | 18.65 | -0.59% | 132,062 | 246,172,613 |
| 2025-02-25 | 18.88 | 19.15 | 18.51 | 18.76 | -1.83% | 149,723 | 282,189,329 |
| 2025-02-24 | 17.71 | 19.26 | 17.71 | 19.11 | +8.15% | 369,843 | 693,561,108 |
| 2025-02-21 | 18.12 | 18.18 | 17.54 | 17.67 | -2.7% | 164,236 | 292,237,893 |
| 2025-02-20 | 18.39 | 18.45 | 17.89 | 18.16 | -0.71% | 95,648 | 173,088,289 |
| 2025-02-19 | 18.02 | 18.59 | 18.02 | 18.29 | +1.27% | 98,874 | 181,479,985 |
| 2025-02-18 | 18.81 | 18.87 | 17.98 | 18.06 | -4.85% | 142,866 | 263,704,785 |
| 2025-02-17 | 17.85 | 19.01 | 17.68 | 18.98 | +6.39% | 234,495 | 429,962,907 |
| 2025-02-14 | 17.09 | 18.35 | 17.03 | 17.84 | +3.96% | 193,151 | 346,148,302 |
| 2025-02-13 | 17.52 | 17.89 | 17.11 | 17.16 | -2.56% | 72,839 | 126,427,748 |
| 2025-02-12 | 17.06 | 17.69 | 16.9 | 17.61 | +2.98% | 123,985 | 216,187,826 |
| 2025-02-11 | 17.64 | 17.69 | 17.06 | 17.1 | -3.12% | 100,470 | 172,812,959 |
| 2025-02-10 | 17.19 | 17.69 | 17.12 | 17.65 | +2.68% | 133,898 | 233,512,110 |
| 2025-02-07 | 17.1 | 17.45 | 16.88 | 17.19 | +0.41% | 111,246 | 191,266,087 |
| 2025-02-06 | 17 | 17.35 | 16.89 | 17.12 | +0.41% | 88,288 | 150,874,714 |
| 2025-02-05 | 17.28 | 17.54 | 16.93 | 17.05 | -1.27% | 72,075 | 123,248,577 |
| 2025-01-27 | 17.17 | 17.58 | 17.05 | 17.27 | +0.76% | 102,426 | 177,007,199 |
| 2025-01-24 | 17.21 | 17.4 | 17 | 17.14 | -0.41% | 93,014 | 160,081,591 |
| 2025-01-23 | 17.8 | 18.14 | 17.11 | 17.21 | -1.26% | 175,381 | 308,195,406 |
| 2025-01-22 | 17.08 | 17.53 | 17.07 | 17.43 | +0.93% | 113,896 | 196,972,690 |
| 2025-01-21 | 16.99 | 17.32 | 16.83 | 17.27 | +1.23% | 119,189 | 203,875,139 |
| 2025-01-20 | 16.86 | 17.23 | 16.44 | 17.06 | +1.19% | 168,249 | 283,323,151 |
| 2025-01-17 | 17.21 | 17.35 | 16.23 | 16.86 | +0.06% | 238,800 | 399,362,408 |
| 2025-01-16 | 15.58 | 17.07 | 15.42 | 16.85 | +9.63% | 289,132 | 475,380,718 |
| 2025-01-15 | 15.4 | 15.94 | 15.11 | 15.37 | -0.19% | 107,439 | 166,527,754 |
| 2025-01-14 | 14.29 | 15.71 | 14.18 | 15.4 | +8.68% | 101,101 | 151,645,678 |
| 2025-01-13 | 13.77 | 14.28 | 13.6 | 14.17 | +1.94% | 45,169 | 63,263,344 |
| 2025-01-10 | 14.24 | 14.64 | 13.88 | 13.9 | -2.46% | 46,890 | 66,504,052 |
| 2025-01-09 | 14.24 | 14.4 | 14.14 | 14.25 | +0.28% | 35,712 | 51,044,848 |
| 2025-01-08 | 14.1 | 14.38 | 13.72 | 14.21 | +0.14% | 55,839 | 78,609,323 |
| 2025-01-07 | 14.14 | 14.28 | 13.9 | 14.19 | +1.36% | 51,988 | 73,271,117 |
| 2025-01-06 | 14.06 | 14.31 | 13.61 | 14 | -0.71% | 55,610 | 77,746,566 |
| 2025-01-03 | 14.83 | 14.83 | 14 | 14.1 | -4.79% | 116,281 | 167,039,955 |
| 2025-01-02 | 15.23 | 15.36 | 14.6 | 14.81 | -2.76% | 69,697 | 104,734,843 |
| 2024-12-31 | 15.77 | 15.8 | 15.2 | 15.23 | -2.31% | 50,764 | 78,280,736 |
| 2024-12-30 | 15.68 | 15.83 | 15.31 | 15.59 | -1.08% | 51,548 | 80,593,949 |
| 2024-12-27 | 15.55 | 16.23 | 15.49 | 15.76 | +1.68% | 84,978 | 135,353,115 |
| 2024-12-26 | 15.48 | 15.74 | 15.34 | 15.5 | +0.52% | 57,383 | 89,161,209 |
| 2024-12-25 | 15.37 | 15.51 | 14.91 | 15.42 | +0.72% | 80,371 | 122,533,541 |
| 2024-12-24 | 15.38 | 15.66 | 15.07 | 15.31 | -0.26% | 80,610 | 123,091,136 |
| 2024-12-23 | 16.09 | 16.11 | 15.26 | 15.35 | -4.54% | 111,125 | 172,973,798 |
| 2024-12-20 | 16.37 | 16.37 | 15.93 | 16.08 | -0.5% | 100,928 | 162,781,036 |
| 2024-12-19 | 16.05 | 16.26 | 15.9 | 16.16 | 0% | 47,640 | 76,694,874 |
| 2024-12-18 | 16.3 | 16.47 | 16 | 16.16 | -0.37% | 67,755 | 109,919,789 |
| 2024-12-17 | 16.85 | 16.89 | 16.1 | 16.22 | -3.74% | 102,878 | 168,557,334 |
| 2024-12-16 | 16.89 | 17.15 | 16.7 | 16.85 | -0.3% | 90,847 | 153,763,500 |
| 2024-12-13 | 17.64 | 17.68 | 16.9 | 16.9 | -5.48% | 191,756 | 329,085,416 |
| 2024-12-12 | 17.65 | 17.98 | 17.28 | 17.88 | +1.3% | 138,396 | 243,271,689 |
| 2024-12-11 | 18.06 | 18.33 | 17.45 | 17.65 | -1.89% | 146,925 | 260,772,711 |
| 2024-12-10 | 18 | 18.64 | 17.8 | 17.99 | +2.8% | 202,594 | 368,676,400 |
| 2024-12-09 | 17.85 | 18.05 | 17.3 | 17.5 | -3.47% | 169,434 | 297,458,316 |
| 2024-12-06 | 18.33 | 19.3 | 17.92 | 18.13 | +5.53% | 297,026 | 551,114,377 |
| 2024-12-05 | 16.8 | 17.4 | 16.68 | 17.18 | +2.26% | 85,511 | 146,871,123 |
| 2024-12-04 | 17.19 | 17.5 | 16.65 | 16.8 | -1.75% | 93,327 | 158,780,216 |
| 2024-12-03 | 16.99 | 17.21 | 16.6 | 17.1 | +0.59% | 103,533 | 175,246,018 |
| 2024-12-02 | 17.66 | 17.66 | 16.8 | 17 | -2.8% | 180,230 | 309,352,575 |
| 2024-11-29 | 16.98 | 17.85 | 16.82 | 17.49 | +3.43% | 98,334 | 171,546,094 |
| 2024-11-28 | 16.93 | 17.34 | 16.59 | 16.91 | 0% | 64,601 | 109,610,627 |
| 2024-11-27 | 16.35 | 16.95 | 16.05 | 16.91 | +2.8% | 70,192 | 115,712,506 |
| 2024-11-26 | 16.68 | 16.85 | 16.3 | 16.45 | -1.38% | 47,342 | 78,482,024 |
| 2024-11-25 | 16.83 | 17 | 16.38 | 16.68 | -0.54% | 63,313 | 105,556,778 |
| 2024-11-22 | 17.48 | 17.68 | 16.75 | 16.77 | -4.34% | 85,814 | 147,553,834 |
| 2024-11-21 | 18.01 | 18.05 | 17.3 | 17.53 | -2.61% | 82,260 | 145,246,686 |
| 2024-11-20 | 17.53 | 18.6 | 17.37 | 18 | +1.75% | 116,705 | 210,127,858 |
| 2024-11-19 | 17.32 | 17.85 | 17.17 | 17.69 | +1.78% | 64,659 | 113,321,124 |
| 2024-11-18 | 17.66 | 17.77 | 16.8 | 17.38 | -1.64% | 125,652 | 217,564,162 |
| 2024-11-15 | 18.58 | 18.87 | 17.55 | 17.67 | -6.41% | 152,291 | 278,208,514 |
| 2024-11-14 | 19.13 | 19.65 | 18.53 | 18.88 | -1.2% | 153,191 | 292,626,112 |
| 2024-11-13 | 19.21 | 19.45 | 18.65 | 19.11 | -1.49% | 114,349 | 217,313,652 |
| 2024-11-12 | 20.71 | 20.9 | 19.19 | 19.4 | -6.73% | 232,852 | 461,660,616 |
| 2024-11-11 | 19.5 | 21.01 | 19.47 | 20.8 | +6.34% | 253,287 | 521,678,941 |
| 2024-11-08 | 19.93 | 20.45 | 19.47 | 19.56 | -1.71% | 141,545 | 281,295,097 |
| 2024-11-07 | 19.49 | 20.05 | 19.06 | 19.9 | +0.2% | 194,487 | 379,940,807 |
| 2024-11-06 | 19.87 | 20.42 | 19.5 | 19.86 | -0.05% | 265,395 | 530,293,631 |
| 2024-11-05 | 17.83 | 20.1 | 17.63 | 19.87 | +12.2% | 375,907 | 714,438,275 |
| 2024-11-04 | 16.99 | 18.3 | 16.76 | 17.71 | +4.92% | 211,881 | 374,595,925 |
| 2024-11-01 | 17.68 | 17.98 | 16.8 | 16.88 | -4.15% | 138,157 | 237,690,792 |
| 2024-10-31 | 17.11 | 17.89 | 16.55 | 17.61 | +3.89% | 198,490 | 341,261,437 |
| 2024-10-30 | 17.51 | 17.57 | 16.74 | 16.95 | -2.7% | 127,501 | 217,743,505 |
| 2024-10-29 | 17.74 | 18.1 | 17.38 | 17.42 | -1.8% | 119,482 | 210,942,626 |
| 2024-10-28 | 17.31 | 18.32 | 17.1 | 17.74 | +1.08% | 205,929 | 363,874,246 |
| 2024-10-25 | 18.48 | 18.48 | 17.29 | 17.55 | -1.79% | 167,489 | 294,495,107 |
| 2024-10-24 | 16.9 | 17.87 | 16.61 | 17.87 | +4.5% | 192,832 | 332,285,071 |
| 2024-10-23 | 17.42 | 17.58 | 16.96 | 17.1 | -2.4% | 137,716 | 237,862,723 |
| 2024-10-22 | 18.1 | 18.39 | 17.25 | 17.52 | -1.74% | 226,876 | 403,303,395 |
| 2024-10-21 | 17.8 | 18.48 | 17.62 | 17.83 | +1.54% | 217,451 | 391,794,466 |
| 2024-10-18 | 16.59 | 18.24 | 16.39 | 17.56 | +5.85% | 280,505 | 490,024,745 |
| 2024-10-17 | 16.32 | 17.18 | 16.2 | 16.59 | +1.47% | 149,161 | 251,098,706 |
| 2024-10-16 | 15.99 | 16.72 | 15.8 | 16.35 | +1.49% | 127,469 | 207,692,626 |
| 2024-10-15 | 16.8 | 16.87 | 16.07 | 16.11 | -3.59% | 196,669 | 322,747,855 |
| 2024-10-14 | 16.95 | 17.11 | 15.4 | 16.71 | +6.5% | 342,618 | 560,491,105 |
| 2024-10-11 | 16.43 | 16.49 | 15.47 | 15.69 | -4.56% | 209,236 | 332,348,148 |
| 2024-10-10 | 16.08 | 17.41 | 16.06 | 16.44 | +5.79% | 344,627 | 573,855,052 |
| 2024-10-09 | 17 | 17.17 | 15.35 | 15.54 | -12.45% | 422,126 | 689,385,526 |
| 2024-10-08 | 17.3 | 17.75 | 15.12 | 17.75 | +20.01% | 578,697 | 969,055,968 |
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：