股票概览
16.65
+0.12%
+0.02
16.5
开盘价
16.86
最高价
16.41
最低价
36,550
成交量
数据更新至: 2025-03-25
技术指标
16.84
MA5 (5日均线)
17.09
MA10 (10日均线)
17.45
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 | 16.5 | 16.86 | 16.41 | 16.65 | +0.12% | 36,550 | 60,846,117 |
| 2025-03-24 | 16.87 | 16.87 | 16.14 | 16.63 | -0.83% | 63,984 | 105,231,395 |
| 2025-03-21 | 17 | 17.41 | 16.76 | 16.77 | -1.53% | 70,433 | 120,004,506 |
| 2025-03-20 | 17.13 | 17.23 | 16.99 | 17.03 | -0.53% | 44,615 | 76,300,048 |
| 2025-03-19 | 17.5 | 17.67 | 17.02 | 17.12 | -1.61% | 70,773 | 122,150,233 |
| 2025-03-18 | 17.39 | 17.5 | 17.15 | 17.4 | +0.06% | 66,373 | 114,841,613 |
| 2025-03-17 | 17.48 | 17.66 | 17.35 | 17.39 | -0.57% | 61,056 | 106,755,831 |
| 2025-03-14 | 17.1 | 17.56 | 16.9 | 17.49 | +2.76% | 92,115 | 159,371,711 |
| 2025-03-13 | 17.35 | 17.45 | 16.86 | 17.02 | -2.35% | 71,810 | 122,735,921 |
| 2025-03-12 | 17.41 | 17.69 | 17.35 | 17.43 | 0% | 64,357 | 112,362,177 |
| 2025-03-11 | 17.15 | 17.43 | 17.06 | 17.43 | +0.29% | 60,219 | 103,678,829 |
| 2025-03-10 | 17.32 | 17.55 | 17.27 | 17.38 | +0.4% | 62,389 | 108,436,884 |
| 2025-03-07 | 17.88 | 17.88 | 17.18 | 17.31 | -3.46% | 116,404 | 203,914,125 |
| 2025-03-06 | 17.63 | 17.94 | 17.54 | 17.93 | +1.41% | 109,985 | 195,582,935 |
| 2025-03-05 | 17.76 | 17.92 | 17.53 | 17.68 | +0.74% | 95,509 | 168,907,396 |
| 2025-03-04 | 17.52 | 17.63 | 17.32 | 17.55 | -0.62% | 76,268 | 132,929,219 |
| 2025-03-03 | 17.6 | 17.98 | 17.35 | 17.66 | -2.91% | 138,351 | 244,263,757 |
| 2025-02-28 | 18.26 | 18.93 | 18.06 | 18.19 | -0.93% | 172,327 | 319,899,596 |
| 2025-02-27 | 18.61 | 18.76 | 18.1 | 18.36 | -1.13% | 119,615 | 220,533,822 |
| 2025-02-26 | 18.58 | 18.79 | 18.3 | 18.57 | -0.16% | 147,297 | 272,307,410 |
| 2025-02-25 | 18.6 | 18.83 | 18.5 | 18.6 | -2.62% | 203,722 | 379,937,330 |
| 2025-02-24 | 17.93 | 19.58 | 17.9 | 19.1 | +7.06% | 314,617 | 591,709,704 |
| 2025-02-21 | 17.89 | 17.97 | 17.5 | 17.84 | -1.11% | 116,454 | 206,400,503 |
| 2025-02-20 | 18.17 | 18.2 | 17.83 | 18.04 | -1.69% | 129,559 | 232,764,093 |
| 2025-02-19 | 17.89 | 18.5 | 17.88 | 18.35 | +2.97% | 169,970 | 309,764,050 |
| 2025-02-18 | 17.94 | 18.54 | 17.71 | 17.82 | -1.22% | 167,932 | 305,680,014 |
| 2025-02-17 | 17.71 | 18.6 | 17.69 | 18.04 | 0% | 128,441 | 232,621,645 |
| 2025-02-14 | 18.06 | 18.45 | 17.9 | 18.04 | +0.5% | 151,582 | 275,139,051 |
| 2025-02-13 | 18.1 | 18.58 | 17.73 | 17.95 | +1.7% | 220,428 | 399,859,415 |
| 2025-02-12 | 17.5 | 17.65 | 17.32 | 17.65 | +1.26% | 76,823 | 134,057,059 |
| 2025-02-11 | 17.61 | 17.65 | 17.27 | 17.43 | -1.47% | 81,327 | 141,746,544 |
| 2025-02-10 | 17.55 | 17.75 | 17.5 | 17.69 | +1.55% | 90,376 | 159,383,958 |
| 2025-02-07 | 17.06 | 17.59 | 17.05 | 17.42 | +1.69% | 100,854 | 175,399,151 |
| 2025-02-06 | 16.65 | 17.13 | 16.58 | 17.13 | +2.33% | 64,958 | 109,795,909 |
| 2025-02-05 | 16.6 | 16.81 | 16.45 | 16.74 | +1.45% | 53,002 | 88,383,999 |
| 2025-01-27 | 17.1 | 17.34 | 16.5 | 16.5 | -3.17% | 61,812 | 104,561,592 |
| 2025-01-24 | 16.84 | 17.26 | 16.74 | 17.04 | +1.55% | 77,564 | 131,782,719 |
| 2025-01-23 | 17.12 | 17.57 | 16.78 | 16.78 | -0.06% | 94,871 | 163,156,270 |
| 2025-01-22 | 16.97 | 17.06 | 16.72 | 16.79 | -1.58% | 52,444 | 88,450,271 |
| 2025-01-21 | 17.39 | 17.46 | 16.97 | 17.06 | -1.33% | 74,324 | 127,391,685 |
| 2025-01-20 | 17.6 | 17.7 | 17.25 | 17.29 | -0.4% | 75,017 | 130,930,950 |
| 2025-01-17 | 17.22 | 17.38 | 17.09 | 17.36 | +0.23% | 77,911 | 134,464,889 |
| 2025-01-16 | 17.32 | 17.85 | 17.05 | 17.32 | +0.81% | 113,498 | 197,354,732 |
| 2025-01-15 | 17.06 | 17.58 | 16.93 | 17.18 | -0.12% | 105,154 | 180,983,663 |
| 2025-01-14 | 16.6 | 17.23 | 16.47 | 17.2 | +4.37% | 131,285 | 222,169,194 |
| 2025-01-13 | 16 | 16.66 | 15.82 | 16.48 | +1.67% | 86,193 | 140,970,230 |
| 2025-01-10 | 16.4 | 16.87 | 16.21 | 16.21 | -2.05% | 92,162 | 151,987,980 |
| 2025-01-09 | 16.5 | 16.88 | 16.38 | 16.55 | +0.85% | 94,047 | 156,959,936 |
| 2025-01-08 | 16.43 | 16.54 | 15.9 | 16.41 | -0.55% | 78,922 | 128,413,897 |
| 2025-01-07 | 16.17 | 16.5 | 16.14 | 16.5 | +1.98% | 74,574 | 121,636,915 |
| 2025-01-06 | 16.24 | 16.38 | 15.75 | 16.18 | -0.43% | 75,505 | 121,486,338 |
| 2025-01-03 | 17.2 | 17.4 | 16.21 | 16.25 | -5.47% | 113,539 | 189,380,815 |
| 2025-01-02 | 17.6 | 17.72 | 16.9 | 17.19 | -2.72% | 106,720 | 184,592,765 |
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：