股票概览
16.66
+1.09%
+0.18
16.43
开盘价
17.5
最高价
16.21
最低价
99,304
成交量
数据更新至: 2025-03-25
技术指标
16.87
MA5 (5日均线)
16.85
MA10 (10日均线)
16.95
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 | 16.43 | 17.5 | 16.21 | 16.66 | +1.09% | 99,304 | 165,944,319 |
| 2025-03-24 | 16.69 | 16.88 | 16.15 | 16.48 | -1.49% | 59,196 | 97,395,551 |
| 2025-03-21 | 17.14 | 17.3 | 16.68 | 16.73 | -2.39% | 56,268 | 95,161,990 |
| 2025-03-20 | 17.3 | 17.48 | 17.12 | 17.14 | -1.27% | 53,302 | 91,782,348 |
| 2025-03-19 | 17.32 | 17.66 | 17.23 | 17.36 | -1.36% | 97,333 | 169,173,895 |
| 2025-03-18 | 17.78 | 18.28 | 17.5 | 17.6 | +2.98% | 208,023 | 372,357,334 |
| 2025-03-17 | 16.82 | 17.46 | 16.75 | 17.09 | +1.48% | 114,612 | 196,002,939 |
| 2025-03-14 | 16.13 | 16.9 | 16.06 | 16.84 | +4.08% | 129,621 | 215,117,507 |
| 2025-03-13 | 16.41 | 16.55 | 15.99 | 16.18 | -1.28% | 63,671 | 102,756,864 |
| 2025-03-12 | 16.76 | 17.05 | 16.39 | 16.39 | -0.85% | 89,629 | 149,066,148 |
| 2025-03-11 | 16.55 | 16.65 | 16.4 | 16.53 | -1.31% | 58,930 | 97,235,980 |
| 2025-03-10 | 17.06 | 17.39 | 16.64 | 16.75 | -0.71% | 73,650 | 124,461,404 |
| 2025-03-07 | 17.28 | 17.55 | 16.77 | 16.87 | -2.99% | 81,715 | 139,260,459 |
| 2025-03-06 | 16.78 | 17.83 | 16.74 | 17.39 | +4.38% | 130,074 | 227,301,312 |
| 2025-03-05 | 17.04 | 17.08 | 16.5 | 16.66 | -2.23% | 74,326 | 123,842,005 |
| 2025-03-04 | 16.84 | 17.16 | 16.77 | 17.04 | +0.89% | 54,598 | 92,740,978 |
| 2025-03-03 | 16.72 | 17.35 | 16.65 | 16.89 | +1.26% | 90,842 | 155,007,454 |
| 2025-02-28 | 17.7 | 17.94 | 16.61 | 16.68 | -6.71% | 122,654 | 209,594,511 |
| 2025-02-27 | 17.98 | 18.08 | 17.5 | 17.88 | -0.22% | 88,845 | 158,285,344 |
| 2025-02-26 | 17.55 | 18.15 | 17.36 | 17.92 | +2.63% | 119,933 | 212,969,941 |
| 2025-02-25 | 17.66 | 17.8 | 17.36 | 17.46 | -2.78% | 104,229 | 182,912,841 |
| 2025-02-24 | 18.18 | 18.32 | 17.73 | 17.96 | -1.75% | 120,412 | 216,267,189 |
| 2025-02-21 | 18.05 | 18.35 | 17.6 | 18.28 | +0.83% | 176,709 | 318,813,222 |
| 2025-02-20 | 16.9 | 18.42 | 16.78 | 18.13 | +7.85% | 257,289 | 457,071,395 |
| 2025-02-19 | 16.66 | 16.99 | 16.51 | 16.81 | +0.36% | 66,770 | 111,947,610 |
| 2025-02-18 | 17.23 | 17.26 | 16.69 | 16.75 | -2.95% | 81,125 | 137,531,996 |
| 2025-02-17 | 17.58 | 17.89 | 17.16 | 17.26 | -0.23% | 112,173 | 196,164,025 |
| 2025-02-14 | 16.97 | 17.53 | 16.82 | 17.3 | +2.73% | 122,048 | 211,128,031 |
| 2025-02-13 | 17.02 | 17.09 | 16.84 | 16.84 | -1.12% | 64,640 | 109,504,538 |
| 2025-02-12 | 17.05 | 17.08 | 16.8 | 17.03 | -0.12% | 60,781 | 102,984,656 |
| 2025-02-11 | 17.48 | 17.48 | 16.85 | 17.05 | -2.46% | 90,652 | 154,329,098 |
| 2025-02-10 | 17.25 | 17.56 | 17.17 | 17.48 | +1.33% | 110,817 | 192,423,360 |
| 2025-02-07 | 16.51 | 17.39 | 16.44 | 17.25 | +4.29% | 157,536 | 270,321,730 |
| 2025-02-06 | 15.96 | 16.64 | 15.78 | 16.54 | +2.8% | 92,960 | 151,877,665 |
| 2025-02-05 | 15.95 | 16.18 | 15.86 | 16.09 | +2.09% | 61,927 | 99,428,466 |
| 2025-01-27 | 15.97 | 16.23 | 15.76 | 15.76 | -1.31% | 49,641 | 79,310,508 |
| 2025-01-24 | 15.91 | 16.12 | 15.72 | 15.97 | +0.69% | 65,138 | 103,871,562 |
| 2025-01-23 | 15.88 | 16.29 | 15.68 | 15.86 | +1.67% | 106,905 | 171,354,080 |
| 2025-01-22 | 15.72 | 15.79 | 15.49 | 15.6 | -1.45% | 46,738 | 72,909,963 |
| 2025-01-21 | 16.11 | 16.51 | 15.75 | 15.83 | -0.63% | 89,916 | 144,099,989 |
| 2025-01-20 | 15.79 | 16.37 | 15.66 | 15.93 | +2.18% | 111,185 | 178,253,125 |
| 2025-01-17 | 15.23 | 15.96 | 15.15 | 15.59 | +2.03% | 97,176 | 151,655,182 |
| 2025-01-16 | 15.25 | 15.63 | 15.08 | 15.28 | +0.53% | 79,440 | 122,128,378 |
| 2025-01-15 | 15.33 | 15.36 | 15.06 | 15.2 | -1.17% | 58,777 | 89,147,916 |
| 2025-01-14 | 14.96 | 15.4 | 14.9 | 15.38 | +3.43% | 69,531 | 105,746,876 |
| 2025-01-13 | 14.51 | 14.94 | 14.45 | 14.87 | +0.81% | 52,382 | 77,359,736 |
| 2025-01-10 | 15.23 | 15.4 | 14.74 | 14.75 | -3.15% | 56,432 | 84,915,548 |
| 2025-01-09 | 15.11 | 15.47 | 15.03 | 15.23 | -0.46% | 58,018 | 88,698,029 |
| 2025-01-08 | 15.23 | 15.38 | 14.72 | 15.3 | -0.13% | 95,606 | 144,235,628 |
| 2025-01-07 | 15.71 | 15.73 | 14.98 | 15.32 | -1.35% | 104,548 | 159,063,267 |
| 2025-01-06 | 15.74 | 16.13 | 15.3 | 15.53 | +1.64% | 138,880 | 217,943,669 |
| 2025-01-03 | 15.3 | 15.58 | 15.09 | 15.28 | +0.07% | 105,291 | 161,502,333 |
| 2025-01-02 | 15.74 | 15.96 | 15.1 | 15.27 | -3.17% | 86,950 | 135,344,478 |
| 2024-12-31 | 16.39 | 16.44 | 15.75 | 15.77 | -3.61% | 73,833 | 118,217,742 |
| 2024-12-30 | 16.3 | 16.47 | 16.11 | 16.36 | +0.06% | 65,256 | 106,456,105 |
| 2024-12-27 | 16.46 | 16.78 | 16.32 | 16.35 | -0.79% | 72,257 | 119,493,232 |
| 2024-12-26 | 16.62 | 16.75 | 16.48 | 16.48 | -1.67% | 66,420 | 110,415,921 |
| 2024-12-25 | 16.9 | 17.08 | 16.38 | 16.76 | +0.66% | 99,555 | 165,976,552 |
| 2024-12-24 | 16.48 | 16.91 | 16.48 | 16.65 | +1.46% | 77,675 | 129,381,718 |
| 2024-12-23 | 16.98 | 17.09 | 16.41 | 16.41 | -3.75% | 95,038 | 158,081,507 |
| 2024-12-20 | 17.03 | 17.19 | 16.87 | 17.05 | +0.12% | 77,941 | 132,846,059 |
| 2024-12-19 | 16.75 | 17.13 | 16.65 | 17.03 | +0.29% | 79,840 | 134,862,803 |
| 2024-12-18 | 17 | 17.2 | 16.81 | 16.98 | +0.18% | 78,411 | 133,595,740 |
| 2024-12-17 | 17.48 | 17.5 | 16.8 | 16.95 | -3.14% | 133,591 | 228,110,339 |
| 2024-12-16 | 17.73 | 17.87 | 17.36 | 17.5 | -1.46% | 107,787 | 189,308,106 |
| 2024-12-13 | 18.43 | 18.43 | 17.68 | 17.76 | -3.84% | 197,192 | 354,351,591 |
| 2024-12-12 | 18.46 | 18.59 | 18.11 | 18.47 | -0.05% | 155,362 | 285,041,326 |
| 2024-12-11 | 18.56 | 18.96 | 18.35 | 18.48 | -1.02% | 158,809 | 295,063,763 |
| 2024-12-10 | 19.8 | 19.98 | 18.61 | 18.67 | -2.4% | 284,833 | 543,432,093 |
| 2024-12-09 | 20.64 | 21.01 | 18.97 | 19.13 | -3.29% | 357,996 | 704,855,866 |
| 2024-12-06 | 17.6 | 19.91 | 17.33 | 19.78 | +13.48% | 351,318 | 664,580,629 |
| 2024-12-05 | 17.37 | 17.59 | 17.25 | 17.43 | +0.23% | 60,579 | 105,605,741 |
| 2024-12-04 | 17.87 | 18.04 | 17.3 | 17.39 | -3.44% | 88,891 | 156,610,026 |
| 2024-12-03 | 18 | 18.25 | 17.68 | 18.01 | 0% | 107,270 | 192,265,690 |
| 2024-12-02 | 17.5 | 18.26 | 17.35 | 18.01 | +3.15% | 126,279 | 225,834,417 |
| 2024-11-29 | 17.2 | 17.93 | 17.08 | 17.46 | +1.57% | 111,151 | 194,602,819 |
| 2024-11-28 | 17.29 | 17.48 | 17.11 | 17.19 | -0.81% | 66,509 | 114,852,584 |
| 2024-11-27 | 16.93 | 17.33 | 16.64 | 17.33 | +2.24% | 104,072 | 176,962,076 |
| 2024-11-26 | 17.31 | 17.66 | 16.92 | 16.95 | -2.47% | 99,908 | 171,815,519 |
| 2024-11-25 | 17.23 | 17.67 | 16.95 | 17.38 | +1.05% | 80,566 | 138,893,903 |
| 2024-11-22 | 18.13 | 18.26 | 17.2 | 17.2 | -5.29% | 124,770 | 220,832,031 |
| 2024-11-21 | 18.4 | 18.58 | 17.96 | 18.16 | -1.68% | 96,184 | 175,267,082 |
| 2024-11-20 | 18.23 | 18.76 | 18.11 | 18.47 | +1.15% | 124,472 | 229,619,964 |
| 2024-11-19 | 17.99 | 18.64 | 17.63 | 18.26 | +2.18% | 125,313 | 227,357,765 |
| 2024-11-18 | 18.39 | 18.58 | 17.76 | 17.87 | -3.09% | 108,394 | 195,938,309 |
| 2024-11-15 | 19.19 | 19.5 | 18.41 | 18.44 | -4.6% | 120,508 | 227,776,921 |
| 2024-11-14 | 20.15 | 20.23 | 19.28 | 19.33 | -4.07% | 107,020 | 210,066,399 |
| 2024-11-13 | 20.35 | 20.75 | 19.63 | 20.15 | -2.09% | 162,689 | 326,468,623 |
| 2024-11-12 | 21.37 | 21.67 | 20.38 | 20.58 | -2.88% | 205,678 | 433,270,783 |
| 2024-11-11 | 20.25 | 21.4 | 20.12 | 21.19 | +3.57% | 204,592 | 425,526,467 |
| 2024-11-08 | 21.55 | 21.66 | 20.41 | 20.46 | -3.49% | 236,350 | 493,729,895 |
| 2024-11-07 | 20.12 | 21.35 | 20.12 | 21.2 | +1.34% | 201,431 | 419,923,909 |
| 2024-11-06 | 20.3 | 21.98 | 20.12 | 20.92 | +3.05% | 370,743 | 781,833,317 |
| 2024-11-05 | 18.7 | 20.66 | 18.4 | 20.3 | +8.85% | 332,523 | 664,125,345 |
| 2024-11-04 | 17.65 | 18.98 | 17.58 | 18.65 | +6.09% | 233,092 | 431,647,861 |
| 2024-11-01 | 18.31 | 18.59 | 17.55 | 17.58 | -4.92% | 186,666 | 334,004,081 |
| 2024-10-31 | 18.13 | 18.8 | 18.13 | 18.49 | +1.54% | 221,459 | 408,134,649 |
| 2024-10-30 | 18.99 | 19.11 | 17.88 | 18.21 | -2.67% | 242,390 | 442,118,296 |
| 2024-10-29 | 20 | 20.4 | 18.6 | 18.71 | -5.03% | 446,005 | 867,670,525 |
| 2024-10-28 | 19 | 20.18 | 18.5 | 19.7 | +4.95% | 587,453 | 1,142,872,493 |
| 2024-10-25 | 15.83 | 18.77 | 15.83 | 18.77 | +20.01% | 605,781 | 1,079,472,989 |
| 2024-10-24 | 15.84 | 16.1 | 15.57 | 15.64 | -1.26% | 122,974 | 194,627,728 |
| 2024-10-23 | 15.85 | 16.24 | 15.62 | 15.84 | -0.44% | 149,678 | 237,624,701 |
| 2024-10-22 | 15.64 | 15.94 | 15.41 | 15.91 | +1.73% | 135,496 | 213,078,182 |
| 2024-10-21 | 15.55 | 15.84 | 15.3 | 15.64 | +2.16% | 162,421 | 252,560,818 |
| 2024-10-18 | 14.51 | 15.82 | 14.41 | 15.31 | +5.66% | 181,483 | 273,786,555 |
| 2024-10-17 | 14.82 | 15.06 | 14.48 | 14.49 | -0.89% | 93,078 | 137,492,976 |
| 2024-10-16 | 14.52 | 14.93 | 14.47 | 14.62 | -1.28% | 103,499 | 151,874,585 |
| 2024-10-15 | 15.3 | 15.58 | 14.78 | 14.81 | -3.96% | 131,725 | 199,751,499 |
| 2024-10-14 | 15.15 | 15.46 | 14.75 | 15.42 | +1.78% | 144,234 | 218,134,654 |
| 2024-10-11 | 16.2 | 16.31 | 14.92 | 15.15 | -7.06% | 177,655 | 274,617,561 |
| 2024-10-10 | 16.5 | 17.42 | 16.26 | 16.3 | +0.37% | 208,678 | 349,021,231 |
| 2024-10-09 | 18.15 | 18.62 | 16.23 | 16.24 | -16.8% | 336,614 | 594,200,538 |
| 2024-10-08 | 19.92 | 19.92 | 17.56 | 19.52 | +17.59% | 458,613 | 866,967,807 |
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：