股票概览
16.4
-1.8%
-0.3
16.66
开盘价
16.7
最高价
16.21
最低价
41,589
成交量
数据更新至: 2025-03-25
技术指标
17.16
MA5 (5日均线)
18.08
MA10 (10日均线)
18.22
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 | 16.66 | 16.7 | 16.21 | 16.4 | -1.8% | 41,589 | 68,491,535 |
| 2025-03-24 | 17.2 | 17.44 | 16.19 | 16.7 | -2.45% | 102,657 | 172,927,879 |
| 2025-03-21 | 17.55 | 17.69 | 17.06 | 17.12 | -3.28% | 99,243 | 171,849,742 |
| 2025-03-20 | 17.83 | 18.01 | 17.48 | 17.7 | -1.06% | 90,150 | 160,609,760 |
| 2025-03-19 | 18.02 | 18.43 | 17.6 | 17.89 | -1.6% | 124,264 | 222,710,110 |
| 2025-03-18 | 18.72 | 19 | 18.01 | 18.18 | -2.62% | 160,718 | 295,555,910 |
| 2025-03-17 | 18.89 | 19.08 | 18.43 | 18.67 | -1.69% | 124,432 | 232,194,828 |
| 2025-03-14 | 18.82 | 19.49 | 18.38 | 18.99 | -0.78% | 201,796 | 382,334,727 |
| 2025-03-13 | 19.52 | 19.7 | 18.52 | 19.14 | -4.3% | 292,094 | 555,929,328 |
| 2025-03-12 | 18.68 | 21.1 | 18.48 | 20 | +7.64% | 453,172 | 901,545,278 |
| 2025-03-11 | 19.2 | 20.1 | 18.22 | 18.58 | -0.48% | 251,733 | 476,523,872 |
| 2025-03-10 | 19.01 | 19.24 | 18.37 | 18.67 | -2.05% | 168,795 | 314,056,615 |
| 2025-03-07 | 19.48 | 20.21 | 18.85 | 19.06 | -2.66% | 341,666 | 666,324,350 |
| 2025-03-06 | 19 | 19.8 | 18.77 | 19.58 | +3.38% | 368,327 | 712,419,212 |
| 2025-03-05 | 17.25 | 19.88 | 17.15 | 18.94 | +9.48% | 318,803 | 591,760,407 |
| 2025-03-04 | 16.53 | 17.38 | 16.53 | 17.3 | +2.98% | 108,576 | 185,764,278 |
| 2025-03-03 | 17.27 | 17.35 | 16.53 | 16.8 | -0.06% | 141,720 | 241,182,561 |
| 2025-02-28 | 18.75 | 18.79 | 16.71 | 16.81 | -9.33% | 207,555 | 362,753,865 |
| 2025-02-27 | 19.21 | 19.25 | 18.12 | 18.54 | -4.43% | 256,496 | 478,416,987 |
| 2025-02-26 | 18.35 | 19.74 | 17.91 | 19.4 | +4.7% | 369,025 | 694,220,085 |
| 2025-02-25 | 17.52 | 18.99 | 17.41 | 18.53 | +2.55% | 279,267 | 511,160,820 |
| 2025-02-24 | 17.97 | 18.85 | 17.75 | 18.07 | -0.77% | 273,861 | 500,442,966 |
| 2025-02-21 | 17.4 | 18.28 | 17.15 | 18.21 | +5.14% | 324,820 | 579,081,082 |
| 2025-02-20 | 17.24 | 17.6 | 17.05 | 17.32 | -1.59% | 193,202 | 334,262,049 |
| 2025-02-19 | 16.32 | 18.76 | 16.32 | 17.6 | +7.91% | 314,519 | 550,915,405 |
| 2025-02-18 | 17.45 | 17.45 | 16.27 | 16.31 | -6.53% | 193,603 | 325,168,868 |
| 2025-02-17 | 17.6 | 17.81 | 17.19 | 17.45 | +0.06% | 206,657 | 360,544,432 |
| 2025-02-14 | 16.85 | 17.57 | 16.59 | 17.44 | +3.07% | 245,865 | 423,117,986 |
| 2025-02-13 | 17.35 | 17.35 | 16.7 | 16.92 | -2.7% | 196,496 | 333,485,882 |
| 2025-02-12 | 16.95 | 17.68 | 16.95 | 17.39 | +2.23% | 270,781 | 471,714,908 |
| 2025-02-11 | 16.98 | 17.76 | 16.69 | 17.01 | -0.87% | 287,388 | 494,014,334 |
| 2025-02-10 | 16.78 | 17.55 | 16.75 | 17.16 | +2.75% | 277,088 | 475,511,994 |
| 2025-02-07 | 16.5 | 17.17 | 16.37 | 16.7 | -0.6% | 312,031 | 523,724,870 |
| 2025-02-06 | 16.24 | 16.85 | 15.94 | 16.8 | +2.63% | 312,300 | 514,715,276 |
| 2025-02-05 | 16.31 | 16.48 | 15.86 | 16.37 | +4.4% | 285,509 | 462,251,134 |
| 2025-01-27 | 16.5 | 16.93 | 15.56 | 15.68 | -4.85% | 396,168 | 634,717,608 |
| 2025-01-24 | 14 | 16.48 | 13.89 | 16.48 | +20.03% | 411,198 | 650,527,137 |
| 2025-01-23 | 13.8 | 14.35 | 13.73 | 13.73 | +1.03% | 76,707 | 107,685,270 |
| 2025-01-22 | 13.83 | 13.88 | 13.52 | 13.59 | -3.07% | 54,642 | 74,880,130 |
| 2025-01-21 | 14 | 14.25 | 13.68 | 14.02 | +1.08% | 72,286 | 101,078,435 |
| 2025-01-20 | 14 | 14.15 | 13.76 | 13.87 | +0.07% | 40,989 | 57,133,248 |
| 2025-01-17 | 14.07 | 14.14 | 13.73 | 13.86 | -1.98% | 59,137 | 82,239,727 |
| 2025-01-16 | 13.85 | 14.49 | 13.82 | 14.14 | +2.54% | 91,527 | 129,671,139 |
| 2025-01-15 | 13.76 | 14.18 | 13.58 | 13.79 | +0.36% | 72,532 | 100,748,425 |
| 2025-01-14 | 13.07 | 13.76 | 12.98 | 13.74 | +6.1% | 62,768 | 84,396,646 |
| 2025-01-13 | 12.62 | 13 | 12.26 | 12.95 | +1.49% | 46,582 | 59,121,540 |
| 2025-01-10 | 13.46 | 13.65 | 12.75 | 12.76 | -5.69% | 58,650 | 77,323,282 |
| 2025-01-09 | 13.38 | 13.61 | 13.2 | 13.53 | +2.11% | 56,103 | 75,656,330 |
| 2025-01-08 | 13.38 | 13.58 | 12.81 | 13.25 | -0.9% | 54,151 | 71,700,273 |
| 2025-01-07 | 13.09 | 13.37 | 12.96 | 13.37 | +4.53% | 56,849 | 74,908,566 |
| 2025-01-06 | 12.95 | 13.11 | 12.4 | 12.79 | -1.39% | 51,384 | 65,843,257 |
| 2025-01-03 | 14.15 | 14.3 | 12.85 | 12.97 | -7.88% | 90,181 | 120,735,202 |
| 2025-01-02 | 14.02 | 14.72 | 13.69 | 14.08 | -0.14% | 78,813 | 112,235,053 |
| 2024-12-31 | 14.95 | 14.98 | 14.06 | 14.1 | -4.02% | 70,731 | 102,153,883 |
| 2024-12-30 | 14.81 | 14.83 | 14.06 | 14.69 | -0.74% | 61,270 | 89,422,006 |
| 2024-12-27 | 14.95 | 15.29 | 14.73 | 14.8 | -1.14% | 59,363 | 89,328,692 |
| 2024-12-26 | 14.89 | 15.42 | 14.72 | 14.97 | +1.49% | 60,022 | 90,533,935 |
| 2024-12-25 | 15.3 | 15.3 | 14.4 | 14.75 | -3.91% | 94,450 | 139,017,771 |
| 2024-12-24 | 15.96 | 16.07 | 15.05 | 15.35 | -3.34% | 106,558 | 164,188,442 |
| 2024-12-23 | 16.95 | 17.14 | 15.71 | 15.88 | -6.64% | 122,464 | 199,094,941 |
| 2024-12-20 | 16.74 | 17.43 | 16.64 | 17.01 | +0.59% | 128,049 | 218,536,288 |
| 2024-12-19 | 15.9 | 16.92 | 15.86 | 16.91 | +4.19% | 141,104 | 234,839,462 |
| 2024-12-18 | 15.81 | 16.47 | 15.31 | 16.23 | +2.92% | 95,267 | 152,408,107 |
| 2024-12-17 | 16.79 | 16.81 | 15.7 | 15.77 | -6.08% | 117,881 | 189,618,187 |
| 2024-12-16 | 17.28 | 17.42 | 16.61 | 16.79 | -2.38% | 120,189 | 203,354,307 |
| 2024-12-13 | 17.1 | 17.64 | 16.95 | 17.2 | -0.12% | 193,418 | 336,206,838 |
| 2024-12-12 | 17.3 | 17.48 | 16.96 | 17.22 | -0.06% | 117,829 | 202,799,321 |
| 2024-12-11 | 16.95 | 17.35 | 16.8 | 17.23 | +1.17% | 125,468 | 214,479,942 |
| 2024-12-10 | 17.2 | 17.45 | 16.9 | 17.03 | +2.22% | 203,802 | 350,405,373 |
| 2024-12-09 | 16.9 | 17.06 | 16.4 | 16.66 | -1.3% | 100,862 | 168,618,484 |
| 2024-12-06 | 16.96 | 17.16 | 16.48 | 16.88 | +0.3% | 136,096 | 229,549,150 |
| 2024-12-05 | 16.54 | 17.13 | 16.54 | 16.83 | +0.54% | 140,560 | 237,328,910 |
| 2024-12-04 | 17.01 | 17.47 | 16.52 | 16.74 | -1.41% | 177,625 | 300,466,401 |
| 2024-12-03 | 16.23 | 17.3 | 15.8 | 16.98 | +4.49% | 241,149 | 403,728,015 |
| 2024-12-02 | 16 | 16.34 | 15.8 | 16.25 | +2.07% | 113,028 | 182,179,977 |
| 2024-11-29 | 15.6 | 16.18 | 15.38 | 15.92 | +1.73% | 105,111 | 166,311,409 |
| 2024-11-28 | 15.71 | 16.24 | 15.6 | 15.65 | -0.89% | 95,703 | 152,182,031 |
| 2024-11-27 | 15.26 | 15.8 | 14.71 | 15.79 | +3.68% | 99,152 | 151,107,078 |
| 2024-11-26 | 15.63 | 16.07 | 15.21 | 15.23 | -2.75% | 104,119 | 162,098,111 |
| 2024-11-25 | 16 | 16.22 | 15.11 | 15.66 | -0.89% | 133,603 | 206,227,978 |
| 2024-11-22 | 16.4 | 17.18 | 15.76 | 15.8 | -5.39% | 211,969 | 351,065,407 |
| 2024-11-21 | 16.27 | 17.06 | 15.95 | 16.7 | +2.77% | 210,370 | 349,684,761 |
| 2024-11-20 | 15.59 | 16.55 | 15.4 | 16.25 | +3.97% | 181,385 | 291,284,002 |
| 2024-11-19 | 15.25 | 15.73 | 14.69 | 15.63 | +1.56% | 188,157 | 287,049,156 |
| 2024-11-18 | 17.37 | 17.58 | 15 | 15.39 | -13.25% | 271,912 | 430,314,582 |
| 2024-11-15 | 16.6 | 18.88 | 16.6 | 17.74 | +4.72% | 376,283 | 675,792,581 |
| 2024-11-14 | 17.5 | 18.35 | 16.84 | 16.94 | -4.08% | 253,520 | 445,700,586 |
| 2024-11-13 | 18.26 | 18.59 | 17.4 | 17.66 | -1.83% | 304,792 | 546,835,437 |
| 2024-11-12 | 19.05 | 19.98 | 17.69 | 17.99 | -3.8% | 541,605 | 1,025,958,294 |
| 2024-11-11 | 16.13 | 19.3 | 16 | 18.7 | +16.29% | 548,231 | 992,514,441 |
| 2024-11-08 | 15.89 | 16.46 | 15.89 | 16.08 | +1.45% | 132,636 | 214,710,634 |
| 2024-11-07 | 15.35 | 15.88 | 15.25 | 15.85 | +2.26% | 86,676 | 135,286,768 |
| 2024-11-06 | 15.51 | 15.97 | 15.33 | 15.5 | -0.39% | 97,804 | 153,145,437 |
| 2024-11-05 | 14.97 | 15.6 | 14.85 | 15.56 | +4.22% | 89,625 | 137,229,714 |
| 2024-11-04 | 14.56 | 14.94 | 14.34 | 14.93 | +2.33% | 60,031 | 88,519,785 |
| 2024-11-01 | 15.9 | 15.9 | 14.58 | 14.59 | -8.87% | 141,927 | 214,056,903 |
| 2024-10-31 | 15.8 | 16.12 | 15.47 | 16.01 | +1.33% | 118,544 | 188,607,455 |
| 2024-10-30 | 15.8 | 16.02 | 15.51 | 15.8 | -1.62% | 110,025 | 172,891,359 |
| 2024-10-29 | 16.47 | 16.61 | 16.01 | 16.06 | -4% | 137,819 | 224,056,154 |
| 2024-10-28 | 16.25 | 16.79 | 16.16 | 16.73 | +3.4% | 134,070 | 220,862,738 |
| 2024-10-25 | 16.01 | 16.3 | 15.93 | 16.18 | +0.5% | 98,269 | 158,299,316 |
| 2024-10-24 | 16.2 | 16.2 | 15.9 | 16.1 | +1.13% | 81,811 | 131,304,795 |
| 2024-10-23 | 16.36 | 16.59 | 15.7 | 15.92 | -2.63% | 137,379 | 222,943,110 |
| 2024-10-22 | 17.39 | 17.44 | 16.3 | 16.35 | -5.87% | 184,351 | 309,268,532 |
| 2024-10-21 | 17.07 | 17.69 | 16.8 | 17.37 | +1.76% | 229,145 | 395,248,770 |
| 2024-10-18 | 16.42 | 17.6 | 16.3 | 17.07 | +3.02% | 212,632 | 361,833,568 |
| 2024-10-17 | 16.78 | 17.22 | 16.51 | 16.57 | +0.42% | 207,104 | 349,515,293 |
| 2024-10-16 | 15.8 | 16.81 | 15.66 | 16.5 | +1.35% | 136,786 | 223,205,747 |
| 2024-10-15 | 16.3 | 17.24 | 16.07 | 16.28 | -2.51% | 202,726 | 339,229,731 |
| 2024-10-14 | 15.79 | 16.94 | 15.05 | 16.7 | +6.57% | 194,081 | 310,965,278 |
| 2024-10-11 | 15.61 | 16.3 | 15.3 | 15.67 | -1.88% | 158,239 | 249,967,144 |
| 2024-10-10 | 16.8 | 17.67 | 15.88 | 15.97 | -5.78% | 214,983 | 359,228,921 |
| 2024-10-09 | 18.03 | 19.16 | 16.93 | 16.95 | -13.7% | 315,686 | 572,357,491 |
| 2024-10-08 | 19.48 | 19.64 | 16.68 | 19.64 | +19.98% | 423,470 | 790,603,871 |
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：