股票概览
16.87
-1.06%
-0.18
17.06
开盘价
17.14
最高价
16.61
最低价
87,335
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
18.15
MA10 (10日均线)
19.00
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 | 17.06 | 17.14 | 16.61 | 16.87 | -1.06% | 87,335 | 147,268,401 |
| 2025-03-24 | 17.3 | 17.41 | 16.53 | 17.05 | -1.5% | 196,379 | 332,954,233 |
| 2025-03-21 | 18.15 | 18.28 | 17.3 | 17.31 | -6.08% | 279,493 | 495,611,710 |
| 2025-03-20 | 18.18 | 18.8 | 17.95 | 18.43 | +0.93% | 240,476 | 445,060,387 |
| 2025-03-19 | 18.39 | 18.83 | 18.15 | 18.26 | -2.25% | 211,084 | 388,034,952 |
| 2025-03-18 | 18.89 | 19.5 | 18.66 | 18.68 | -0.27% | 278,488 | 529,028,071 |
| 2025-03-17 | 18.89 | 19.05 | 18.59 | 18.73 | +0.43% | 241,167 | 453,225,709 |
| 2025-03-14 | 18.3 | 18.78 | 17.88 | 18.65 | +2.81% | 303,337 | 556,842,825 |
| 2025-03-13 | 19.38 | 19.4 | 18 | 18.14 | -6.49% | 392,015 | 724,275,057 |
| 2025-03-12 | 19.18 | 19.97 | 19.06 | 19.4 | +1.84% | 419,946 | 820,559,798 |
| 2025-03-11 | 19.2 | 19.5 | 18.67 | 19.05 | -3.79% | 452,960 | 862,503,984 |
| 2025-03-10 | 19.77 | 20.39 | 19.28 | 19.8 | -0.35% | 423,824 | 840,501,604 |
| 2025-03-07 | 19.5 | 20.7 | 19.05 | 19.87 | -0.55% | 716,196 | 1,423,013,236 |
| 2025-03-06 | 19.95 | 20.47 | 19.71 | 19.98 | +0.76% | 664,607 | 1,336,672,313 |
| 2025-03-05 | 20.6 | 20.75 | 19.41 | 19.83 | -6.86% | 749,045 | 1,498,905,222 |
| 2025-03-04 | 19.15 | 21.48 | 19.15 | 21.29 | +3.96% | 1,027,584 | 2,073,199,429 |
| 2025-03-03 | 22.4 | 22.6 | 19.8 | 20.48 | -2.34% | 1,194,690 | 2,523,972,584 |
| 2025-02-28 | 19.48 | 23.27 | 18.82 | 20.97 | +8.15% | 1,327,686 | 2,780,135,481 |
| 2025-02-27 | 18.18 | 19.98 | 18.18 | 19.39 | +8.63% | 951,461 | 1,813,931,310 |
| 2025-02-26 | 17.55 | 17.92 | 17.14 | 17.85 | +0.9% | 434,424 | 758,283,594 |
| 2025-02-25 | 17.2 | 18.14 | 17.06 | 17.69 | -0.17% | 405,833 | 717,889,022 |
| 2025-02-24 | 16.74 | 18.28 | 16.58 | 17.72 | +5.66% | 583,117 | 1,024,485,569 |
| 2025-02-21 | 16.29 | 16.8 | 16.1 | 16.77 | +3.71% | 288,650 | 475,884,550 |
| 2025-02-20 | 16.11 | 16.25 | 15.83 | 16.17 | -0.43% | 186,730 | 300,711,707 |
| 2025-02-19 | 15.78 | 16.32 | 15.75 | 16.24 | +3.77% | 203,016 | 327,217,345 |
| 2025-02-18 | 16.41 | 16.74 | 15.61 | 15.65 | -6.85% | 275,507 | 445,505,737 |
| 2025-02-17 | 17.18 | 17.97 | 16.61 | 16.8 | +0.66% | 401,490 | 685,376,881 |
| 2025-02-14 | 16.18 | 16.8 | 16.06 | 16.69 | +4.18% | 367,879 | 606,132,222 |
| 2025-02-13 | 16.16 | 16.28 | 15.79 | 16.02 | -1.23% | 218,107 | 349,617,166 |
| 2025-02-12 | 15.99 | 16.28 | 15.99 | 16.22 | +0.5% | 199,112 | 321,964,269 |
| 2025-02-11 | 16.25 | 16.6 | 15.92 | 16.14 | -1.94% | 271,031 | 438,926,188 |
| 2025-02-10 | 15.9 | 16.55 | 15.76 | 16.46 | +5.58% | 380,303 | 618,145,170 |
| 2025-02-07 | 15.47 | 15.96 | 15.29 | 15.59 | +0.45% | 330,263 | 515,553,845 |
| 2025-02-06 | 15.02 | 15.61 | 14.69 | 15.52 | +2.04% | 306,701 | 469,284,903 |
| 2025-02-05 | 14.43 | 15.94 | 14.23 | 15.21 | +9.58% | 395,160 | 593,136,053 |
| 2025-01-27 | 14.6 | 14.77 | 13.75 | 13.88 | -6.97% | 260,832 | 367,613,128 |
| 2025-01-24 | 14.39 | 14.94 | 14.34 | 14.92 | +3.68% | 176,156 | 259,336,053 |
| 2025-01-23 | 14.68 | 15.09 | 14.39 | 14.39 | -0.76% | 171,402 | 253,231,344 |
| 2025-01-22 | 14.77 | 14.77 | 14.41 | 14.5 | -2.29% | 110,837 | 161,788,147 |
| 2025-01-21 | 14.78 | 14.94 | 14.42 | 14.84 | +1.02% | 153,646 | 225,721,229 |
| 2025-01-20 | 14.64 | 15 | 14.43 | 14.69 | +1.38% | 174,817 | 257,457,497 |
| 2025-01-17 | 14.33 | 14.7 | 14.18 | 14.49 | +0.76% | 139,770 | 201,919,825 |
| 2025-01-16 | 14.51 | 14.76 | 14.2 | 14.38 | -0.07% | 135,952 | 196,730,619 |
| 2025-01-15 | 14.58 | 14.67 | 14.33 | 14.39 | -1.44% | 120,319 | 174,348,280 |
| 2025-01-14 | 13.99 | 14.6 | 13.86 | 14.6 | +5.8% | 173,769 | 249,251,840 |
| 2025-01-13 | 13.48 | 13.92 | 13.18 | 13.8 | +0.22% | 106,771 | 145,368,477 |
| 2025-01-10 | 14.35 | 14.68 | 13.77 | 13.77 | -4.24% | 155,245 | 221,571,808 |
| 2025-01-09 | 14.44 | 14.63 | 14.29 | 14.38 | -0.83% | 159,282 | 230,513,323 |
| 2025-01-08 | 14.2 | 14.69 | 13.8 | 14.5 | +2.91% | 261,029 | 374,214,493 |
| 2025-01-07 | 13.6 | 14.1 | 13.52 | 14.09 | +4.37% | 144,761 | 199,871,297 |
| 2025-01-06 | 13.52 | 13.92 | 13.13 | 13.5 | -1.68% | 129,774 | 176,299,012 |
| 2025-01-03 | 14.99 | 15.02 | 13.67 | 13.73 | -7.17% | 199,156 | 282,502,244 |
| 2025-01-02 | 15.69 | 15.75 | 14.56 | 14.79 | -6.15% | 237,155 | 359,904,853 |
| 2024-12-31 | 17 | 17.19 | 15.7 | 15.76 | -7.29% | 324,921 | 532,175,091 |
| 2024-12-30 | 17.02 | 17.16 | 16.09 | 17 | -0.93% | 446,022 | 744,300,362 |
| 2024-12-27 | 15.49 | 18.66 | 15.44 | 17.16 | +10.35% | 685,044 | 1,207,675,330 |
| 2024-12-26 | 15.3 | 15.74 | 15.28 | 15.55 | +1.97% | 102,431 | 159,257,595 |
| 2024-12-25 | 15.81 | 15.9 | 15.08 | 15.25 | -4.27% | 124,390 | 190,895,794 |
| 2024-12-24 | 16.05 | 16.2 | 15.45 | 15.93 | -0.13% | 133,999 | 211,502,015 |
| 2024-12-23 | 16.98 | 17 | 15.93 | 15.95 | -5.45% | 168,518 | 276,028,823 |
| 2024-12-20 | 16.4 | 17.15 | 16.22 | 16.87 | +2.68% | 207,824 | 350,033,366 |
| 2024-12-19 | 15.8 | 16.5 | 15.69 | 16.43 | +2.18% | 153,241 | 248,156,269 |
| 2024-12-18 | 15.6 | 16.31 | 15.24 | 16.08 | +2.88% | 158,530 | 251,666,599 |
| 2024-12-17 | 16.93 | 16.98 | 15.54 | 15.63 | -8.33% | 225,696 | 365,455,260 |
| 2024-12-16 | 17.21 | 17.77 | 16.96 | 17.05 | -1.79% | 266,474 | 463,805,044 |
| 2024-12-13 | 17.2 | 17.83 | 16.81 | 17.36 | +0.12% | 337,148 | 580,755,027 |
| 2024-12-12 | 16.5 | 17.36 | 16.31 | 17.34 | +5.28% | 336,755 | 571,388,367 |
| 2024-12-11 | 16.22 | 16.53 | 16.17 | 16.47 | +1.17% | 145,244 | 237,949,470 |
| 2024-12-10 | 16.68 | 16.78 | 16.25 | 16.28 | +1.37% | 192,458 | 317,543,448 |
| 2024-12-09 | 16.3 | 16.44 | 15.93 | 16.06 | -2.31% | 128,994 | 208,283,960 |
| 2024-12-06 | 16.34 | 16.58 | 16.07 | 16.44 | +1.48% | 169,291 | 276,883,068 |
| 2024-12-05 | 16.03 | 16.43 | 16.03 | 16.2 | 0% | 134,939 | 218,939,486 |
| 2024-12-04 | 16.51 | 16.77 | 16.09 | 16.2 | -0.12% | 197,089 | 324,131,850 |
| 2024-12-03 | 16.38 | 16.43 | 15.98 | 16.22 | -1.04% | 143,133 | 232,007,730 |
| 2024-12-02 | 16.3 | 16.5 | 16.22 | 16.39 | +0.74% | 161,132 | 263,488,288 |
| 2024-11-29 | 16.03 | 16.55 | 15.7 | 16.27 | +1.5% | 188,047 | 304,224,372 |
| 2024-11-28 | 15.91 | 16.39 | 15.91 | 16.03 | +0.44% | 169,020 | 272,583,229 |
| 2024-11-27 | 15.23 | 15.97 | 14.86 | 15.96 | +4.79% | 167,255 | 258,367,844 |
| 2024-11-26 | 15.6 | 15.75 | 15.23 | 15.23 | -2.62% | 104,045 | 161,033,648 |
| 2024-11-25 | 15.62 | 15.77 | 15.1 | 15.64 | +1.62% | 141,762 | 218,551,903 |
| 2024-11-22 | 16.25 | 16.41 | 15.3 | 15.39 | -5.52% | 179,894 | 285,527,353 |
| 2024-11-21 | 16.33 | 16.47 | 16.01 | 16.29 | -0.49% | 150,823 | 245,842,391 |
| 2024-11-20 | 16 | 16.5 | 16 | 16.37 | +1.49% | 155,460 | 252,679,992 |
| 2024-11-19 | 15.71 | 16.21 | 15.38 | 16.13 | +4.2% | 169,416 | 267,179,885 |
| 2024-11-18 | 16.53 | 16.68 | 15.3 | 15.48 | -6.07% | 203,599 | 320,331,053 |
| 2024-11-15 | 17.21 | 17.64 | 16.46 | 16.48 | -4.57% | 204,333 | 349,689,456 |
| 2024-11-14 | 18 | 18 | 17.23 | 17.27 | -4.11% | 163,969 | 288,027,940 |
| 2024-11-13 | 17.61 | 18.15 | 17.61 | 18.01 | -0.44% | 182,675 | 326,285,118 |
| 2024-11-12 | 19.05 | 19.06 | 17.78 | 18.09 | -4.99% | 343,894 | 630,888,762 |
| 2024-11-11 | 18.4 | 19.17 | 18.29 | 19.04 | +4.16% | 417,911 | 787,973,045 |
| 2024-11-08 | 17.8 | 18.83 | 17.75 | 18.28 | +4.16% | 434,443 | 793,314,815 |
| 2024-11-07 | 16.92 | 17.66 | 16.84 | 17.55 | +2.15% | 255,018 | 443,387,387 |
| 2024-11-06 | 17.29 | 17.78 | 17.01 | 17.18 | -0.81% | 317,576 | 553,630,983 |
| 2024-11-05 | 16.53 | 17.4 | 16.44 | 17.32 | +5.03% | 329,927 | 563,814,767 |
| 2024-11-04 | 16.1 | 16.63 | 16.1 | 16.49 | 0% | 265,230 | 434,304,761 |
| 2024-11-01 | 18.18 | 18.38 | 16.45 | 16.49 | -11.11% | 537,211 | 922,841,246 |
| 2024-10-31 | 18.51 | 18.88 | 18.18 | 18.55 | -1.28% | 427,991 | 793,325,872 |
| 2024-10-30 | 19 | 19.28 | 18.21 | 18.79 | -4.62% | 525,995 | 988,331,710 |
| 2024-10-29 | 19 | 19.88 | 18.58 | 19.7 | +2.07% | 677,874 | 1,306,178,686 |
| 2024-10-28 | 20.11 | 21.9 | 19.22 | 19.3 | -3.11% | 982,384 | 1,993,764,713 |
| 2024-10-25 | 18.44 | 20.51 | 18.12 | 19.92 | +5.9% | 856,595 | 1,675,367,985 |
| 2024-10-24 | 17.6 | 19.19 | 17.44 | 18.81 | +4.44% | 600,554 | 1,109,334,909 |
| 2024-10-23 | 17.95 | 18.74 | 17.85 | 18.01 | -1.1% | 575,726 | 1,056,056,278 |
| 2024-10-22 | 19.18 | 19.3 | 17.9 | 18.21 | -9.9% | 884,033 | 1,644,167,794 |
| 2024-10-21 | 17.18 | 20.21 | 16.95 | 20.21 | +20.01% | 1,157,925 | 2,206,321,966 |
| 2024-10-18 | 15.34 | 17.23 | 15.33 | 16.84 | +7.54% | 635,128 | 1,042,632,029 |
| 2024-10-17 | 16.09 | 16.55 | 15.58 | 15.66 | -2.37% | 535,904 | 860,965,609 |
| 2024-10-16 | 15.46 | 17.5 | 15.22 | 16.04 | +2.82% | 698,544 | 1,141,408,627 |
| 2024-10-15 | 15.05 | 15.97 | 14.75 | 15.6 | +3.24% | 528,537 | 817,818,805 |
| 2024-10-14 | 14.22 | 15.16 | 14.07 | 15.11 | +6.78% | 330,852 | 483,252,618 |
| 2024-10-11 | 14.76 | 15.13 | 13.83 | 14.15 | -6.48% | 341,009 | 491,443,736 |
| 2024-10-10 | 15.96 | 16.28 | 14.84 | 15.13 | -1.75% | 404,180 | 624,646,199 |
| 2024-10-09 | 16.71 | 17.78 | 15.4 | 15.4 | -12.15% | 678,853 | 1,132,383,328 |
| 2024-10-08 | 17.5 | 17.53 | 15.8 | 17.53 | +19.99% | 734,600 | 1,267,437,088 |
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：