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 |
| 2024-12-31 | 18.79 | 18.93 | 17.61 | 17.67 | -5.96% | 128,855 | 233,641,837 |
| 2024-12-30 | 19.21 | 19.55 | 18.74 | 18.79 | -3.14% | 114,838 | 219,334,441 |
| 2024-12-27 | 19.25 | 19.49 | 19.05 | 19.4 | +0.62% | 141,002 | 271,568,358 |
| 2024-12-26 | 19.33 | 19.56 | 18.88 | 19.28 | -1.18% | 169,346 | 325,439,787 |
| 2024-12-25 | 19.55 | 20.5 | 19.05 | 19.51 | -1.32% | 238,712 | 472,909,118 |
| 2024-12-24 | 19 | 20.49 | 18.62 | 19.77 | +2.65% | 261,290 | 514,196,978 |
| 2024-12-23 | 18.53 | 20.05 | 18.27 | 19.26 | +3.55% | 269,670 | 514,150,193 |
| 2024-12-20 | 18.51 | 18.76 | 18.35 | 18.6 | -0.85% | 148,716 | 275,907,483 |
| 2024-12-19 | 18.63 | 19.05 | 18.2 | 18.76 | -5.01% | 242,435 | 452,895,596 |
| 2024-12-18 | 19.95 | 21.16 | 19.52 | 19.75 | +6.35% | 354,637 | 723,162,914 |
| 2024-12-17 | 19.05 | 19.32 | 18.47 | 18.57 | -3.18% | 97,094 | 182,348,498 |
| 2024-12-16 | 19.33 | 19.71 | 19.01 | 19.18 | -0.67% | 92,749 | 180,003,104 |
| 2024-12-13 | 19.86 | 19.91 | 19.27 | 19.31 | -3.06% | 105,167 | 205,595,746 |
| 2024-12-12 | 19.9 | 20.08 | 19.7 | 19.92 | +0.2% | 99,562 | 197,793,514 |
| 2024-12-11 | 19.75 | 20.16 | 19.7 | 19.88 | -0.2% | 99,251 | 197,365,393 |
| 2024-12-10 | 20.4 | 20.63 | 19.85 | 19.92 | +1.32% | 165,944 | 335,316,496 |
| 2024-12-09 | 20.01 | 20.15 | 19.47 | 19.66 | -2.67% | 130,055 | 257,486,242 |
| 2024-12-06 | 20.33 | 20.87 | 20.16 | 20.2 | +0.1% | 161,704 | 331,382,380 |
| 2024-12-05 | 19.81 | 20.32 | 19.66 | 20.18 | +1.87% | 119,659 | 239,418,401 |
| 2024-12-04 | 20.41 | 20.45 | 19.67 | 19.81 | -3.83% | 165,567 | 331,420,474 |
| 2024-12-03 | 20.8 | 20.99 | 20.2 | 20.6 | +0.73% | 183,583 | 377,817,054 |
| 2024-12-02 | 19.95 | 20.75 | 19.95 | 20.45 | +0.84% | 181,154 | 368,776,607 |
| 2024-11-29 | 19.51 | 20.66 | 19.4 | 20.28 | +2.94% | 207,216 | 417,364,618 |
| 2024-11-28 | 19.75 | 20.25 | 19.61 | 19.7 | -1.1% | 159,105 | 317,545,368 |
| 2024-11-27 | 19.42 | 20.06 | 18.89 | 19.92 | +1.58% | 168,203 | 329,523,114 |
| 2024-11-26 | 20.24 | 20.66 | 19.5 | 19.61 | -4.01% | 191,634 | 381,336,863 |
| 2024-11-25 | 21.54 | 21.79 | 19.87 | 20.43 | -7.09% | 259,494 | 534,674,696 |
| 2024-11-22 | 23.01 | 23.69 | 21.72 | 21.99 | -3.81% | 293,292 | 672,488,005 |
| 2024-11-21 | 23.12 | 23.8 | 22.35 | 22.86 | -2.76% | 282,776 | 650,056,630 |
| 2024-11-20 | 22.35 | 23.54 | 21.82 | 23.51 | +2.48% | 386,328 | 874,538,634 |
| 2024-11-19 | 22.08 | 23 | 20.98 | 22.94 | -3.65% | 459,203 | 1,004,866,309 |
| 2024-11-18 | 22.25 | 26.11 | 22.2 | 23.81 | +9.32% | 581,063 | 1,396,316,013 |
| 2024-11-15 | 21.47 | 23 | 21.02 | 21.78 | +0.41% | 301,691 | 660,277,089 |
| 2024-11-14 | 21.44 | 23.1 | 21.44 | 21.69 | -2.39% | 282,755 | 626,663,320 |
| 2024-11-13 | 21.02 | 25.48 | 20.98 | 22.22 | +3.93% | 385,472 | 879,827,632 |
| 2024-11-12 | 21.5 | 22.37 | 21.16 | 21.38 | -0.51% | 232,921 | 507,236,467 |
| 2024-11-11 | 21.12 | 21.49 | 20.81 | 21.49 | -0.19% | 210,030 | 445,150,300 |
| 2024-11-08 | 22.05 | 23.21 | 21.5 | 21.53 | -4.9% | 361,929 | 805,636,810 |
| 2024-11-07 | 21.81 | 24 | 21.1 | 22.64 | +4.77% | 442,555 | 996,512,115 |
| 2024-11-06 | 21.48 | 22.44 | 20.88 | 21.61 | -1.64% | 411,765 | 889,472,559 |
| 2024-11-05 | 20.45 | 22.33 | 20.23 | 21.97 | +7.38% | 431,265 | 918,222,674 |
| 2024-11-04 | 19.9 | 21.22 | 19.28 | 20.46 | -2.8% | 431,459 | 874,801,402 |
| 2024-11-01 | 19.03 | 23.03 | 19.03 | 21.05 | +9.69% | 665,524 | 1,430,102,929 |
| 2024-10-31 | 18.66 | 19.51 | 18.52 | 19.19 | +2.51% | 270,562 | 521,655,046 |
| 2024-10-30 | 18.31 | 18.96 | 18.3 | 18.72 | +0.81% | 178,895 | 334,406,954 |
| 2024-10-29 | 19.46 | 19.75 | 18.48 | 18.57 | -4.87% | 246,810 | 469,629,073 |
| 2024-10-28 | 19 | 19.89 | 18.94 | 19.52 | +1.35% | 243,450 | 474,992,446 |
| 2024-10-25 | 18.67 | 19.79 | 18.63 | 19.26 | +2.18% | 267,062 | 512,321,309 |
| 2024-10-24 | 20 | 20.3 | 18.75 | 18.85 | -10.37% | 355,308 | 681,295,208 |
| 2024-10-23 | 19.51 | 21.19 | 19.37 | 21.03 | +6.43% | 518,136 | 1,061,165,144 |
| 2024-10-22 | 19.05 | 21.07 | 18.91 | 19.76 | +1.49% | 467,767 | 934,198,216 |
| 2024-10-21 | 17.85 | 20.18 | 17.77 | 19.47 | +8.59% | 455,253 | 865,166,479 |
| 2024-10-18 | 17.56 | 18.4 | 17.03 | 17.93 | 0% | 330,223 | 584,899,773 |
| 2024-10-17 | 18.18 | 18.5 | 17.29 | 17.93 | -1.54% | 309,038 | 551,401,184 |
| 2024-10-16 | 18.5 | 19.31 | 18 | 18.21 | -6.66% | 331,676 | 614,927,660 |
| 2024-10-15 | 18.73 | 21.1 | 18 | 19.51 | +1.46% | 513,580 | 986,568,697 |
| 2024-10-14 | 17.49 | 20.46 | 17.49 | 19.23 | +6.54% | 512,308 | 980,912,241 |
| 2024-10-11 | 21.5 | 21.5 | 17.99 | 18.05 | -0.61% | 685,650 | 1,364,886,284 |
| 2024-10-10 | 15.56 | 18.16 | 15.56 | 18.16 | +20.03% | 271,930 | 459,230,714 |
| 2024-10-09 | 17.41 | 17.49 | 15.13 | 15.13 | -17.86% | 292,546 | 477,289,464 |
| 2024-10-08 | 19.4 | 19.7 | 17.06 | 18.42 | +8.74% | 376,433 | 688,680,320 |
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：