股票概览
16.45
-0.72%
-0.12
16.46
开盘价
16.76
最高价
16.25
最低价
36,589
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.39
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 | 16.46 | 16.76 | 16.25 | 16.45 | -0.72% | 36,589 | 60,415,437 |
| 2025-03-24 | 17.46 | 17.56 | 15.99 | 16.57 | -5.04% | 101,394 | 168,306,771 |
| 2025-03-21 | 17.83 | 17.98 | 17.4 | 17.45 | -3.11% | 65,752 | 115,933,156 |
| 2025-03-20 | 17.89 | 18.18 | 17.74 | 18.01 | +0.9% | 84,453 | 152,244,462 |
| 2025-03-19 | 17.95 | 18.18 | 17.75 | 17.85 | -1.22% | 72,547 | 129,698,310 |
| 2025-03-18 | 17.96 | 18.31 | 17.75 | 18.07 | +0.61% | 124,762 | 224,602,573 |
| 2025-03-17 | 17.27 | 18.05 | 17.21 | 17.96 | +4.48% | 117,642 | 208,956,427 |
| 2025-03-14 | 16.88 | 17.25 | 16.71 | 17.19 | +1.78% | 51,456 | 87,717,990 |
| 2025-03-13 | 17.4 | 17.46 | 16.66 | 16.89 | -3.49% | 73,687 | 124,685,764 |
| 2025-03-12 | 17.48 | 17.7 | 17.43 | 17.5 | +0.23% | 50,996 | 89,550,084 |
| 2025-03-11 | 17.33 | 17.63 | 17.2 | 17.46 | -0.51% | 57,688 | 100,432,266 |
| 2025-03-10 | 17.66 | 17.85 | 17.4 | 17.55 | -1.85% | 73,344 | 128,848,703 |
| 2025-03-07 | 18 | 18.48 | 17.69 | 17.88 | -1.05% | 144,604 | 261,751,621 |
| 2025-03-06 | 17.8 | 18.25 | 17.59 | 18.07 | +2.09% | 120,068 | 216,422,002 |
| 2025-03-05 | 17.14 | 17.73 | 16.99 | 17.7 | +2.79% | 72,730 | 126,432,324 |
| 2025-03-04 | 16.7 | 17.25 | 16.69 | 17.22 | +2.74% | 46,718 | 79,839,923 |
| 2025-03-03 | 16.76 | 17.23 | 16.5 | 16.76 | +0.06% | 46,603 | 78,841,663 |
| 2025-02-28 | 17.68 | 17.8 | 16.69 | 16.75 | -5.37% | 71,834 | 123,012,130 |
| 2025-02-27 | 17.88 | 17.97 | 17.4 | 17.7 | -1.34% | 66,725 | 117,779,290 |
| 2025-02-26 | 18.03 | 18.15 | 17.84 | 17.94 | +0.06% | 81,440 | 146,479,778 |
| 2025-02-25 | 17.45 | 18.23 | 17.36 | 17.93 | +1.53% | 96,520 | 172,611,495 |
| 2025-02-24 | 17.66 | 17.71 | 17.37 | 17.66 | -0.39% | 63,568 | 111,644,514 |
| 2025-02-21 | 17.6 | 17.85 | 17.52 | 17.73 | +0.34% | 89,364 | 158,162,035 |
| 2025-02-20 | 17.25 | 17.79 | 17.1 | 17.67 | +2.55% | 105,789 | 185,563,420 |
| 2025-02-19 | 16.6 | 17.24 | 16.6 | 17.23 | +3.42% | 58,797 | 100,524,184 |
| 2025-02-18 | 17.2 | 17.39 | 16.6 | 16.66 | -3.03% | 53,704 | 91,328,951 |
| 2025-02-17 | 16.9 | 17.26 | 16.89 | 17.18 | +1.6% | 51,091 | 87,570,451 |
| 2025-02-14 | 17.07 | 17.14 | 16.78 | 16.91 | -0.53% | 56,089 | 95,032,832 |
| 2025-02-13 | 17.4 | 17.45 | 17 | 17 | -2.69% | 67,298 | 115,482,685 |
| 2025-02-12 | 17.3 | 17.6 | 17.29 | 17.47 | +0.34% | 58,852 | 102,616,880 |
| 2025-02-11 | 17.38 | 17.57 | 17.28 | 17.41 | -0.29% | 54,543 | 94,931,195 |
| 2025-02-10 | 17.39 | 17.69 | 17.26 | 17.46 | +0.06% | 63,185 | 110,071,559 |
| 2025-02-07 | 17.32 | 17.75 | 17.18 | 17.45 | +0.69% | 100,627 | 175,339,843 |
| 2025-02-06 | 16.8 | 17.34 | 16.74 | 17.33 | +2.36% | 76,600 | 131,337,533 |
| 2025-02-05 | 16.7 | 17.12 | 16.65 | 16.93 | +2.23% | 58,257 | 98,363,411 |
| 2025-01-27 | 16.97 | 17.1 | 16.55 | 16.56 | -1.72% | 46,051 | 77,337,533 |
| 2025-01-24 | 16.46 | 16.9 | 16.35 | 16.85 | +2.93% | 58,450 | 97,558,698 |
| 2025-01-23 | 16.61 | 17.06 | 16.35 | 16.37 | 0% | 67,237 | 112,329,008 |
| 2025-01-22 | 16.4 | 16.63 | 16.33 | 16.37 | 0% | 57,988 | 95,464,604 |
| 2025-01-21 | 16.39 | 16.43 | 16.09 | 16.37 | +0.86% | 43,225 | 70,374,512 |
| 2025-01-20 | 16.08 | 16.33 | 16.02 | 16.23 | +1.56% | 40,781 | 66,074,878 |
| 2025-01-17 | 15.84 | 16.14 | 15.75 | 15.98 | +0.06% | 34,644 | 55,259,267 |
| 2025-01-16 | 16.01 | 16.2 | 15.78 | 15.97 | +0.69% | 49,888 | 79,911,699 |
| 2025-01-15 | 16.14 | 16.15 | 15.77 | 15.86 | -1.18% | 41,711 | 66,283,965 |
| 2025-01-14 | 15.3 | 16.1 | 15.26 | 16.05 | +5.38% | 69,382 | 109,867,293 |
| 2025-01-13 | 14.85 | 15.61 | 14.56 | 15.23 | +1.33% | 53,629 | 81,451,658 |
| 2025-01-10 | 15.35 | 15.73 | 15.01 | 15.03 | -2.84% | 49,568 | 76,679,888 |
| 2025-01-09 | 15.25 | 15.58 | 15.24 | 15.47 | +0.98% | 42,482 | 65,668,189 |
| 2025-01-08 | 15.29 | 15.42 | 14.69 | 15.32 | -0.26% | 53,393 | 80,692,276 |
| 2025-01-07 | 14.7 | 15.37 | 14.68 | 15.36 | +4.49% | 53,502 | 80,561,402 |
| 2025-01-06 | 14.95 | 15.05 | 14.36 | 14.7 | -1.8% | 49,936 | 73,453,100 |
| 2025-01-03 | 15.79 | 15.96 | 14.96 | 14.97 | -4.65% | 65,368 | 100,745,463 |
| 2025-01-02 | 16.2 | 16.41 | 15.51 | 15.7 | -3.21% | 52,025 | 82,898,159 |
| 2024-12-31 | 16.95 | 17.1 | 16.2 | 16.22 | -4.08% | 48,473 | 80,085,486 |
| 2024-12-30 | 16.88 | 17.07 | 16.35 | 16.91 | -0.24% | 39,333 | 66,233,426 |
| 2024-12-27 | 16.95 | 17.28 | 16.9 | 16.95 | -0.35% | 43,142 | 73,804,713 |
| 2024-12-26 | 16.71 | 17.22 | 16.63 | 17.01 | +2.41% | 48,348 | 82,379,716 |
| 2024-12-25 | 17 | 17.1 | 16.29 | 16.61 | -2.58% | 56,482 | 94,208,721 |
| 2024-12-24 | 17.25 | 17.48 | 16.8 | 17.05 | +0.12% | 48,606 | 82,895,164 |
| 2024-12-23 | 17.88 | 17.95 | 17 | 17.03 | -4.43% | 61,685 | 107,249,492 |
| 2024-12-20 | 17.28 | 18.08 | 17.22 | 17.82 | +2.71% | 65,157 | 115,966,432 |
| 2024-12-19 | 17.01 | 17.47 | 16.91 | 17.35 | +0.81% | 46,959 | 81,085,660 |
| 2024-12-18 | 17.09 | 17.43 | 16.65 | 17.21 | +1.71% | 55,870 | 95,586,490 |
| 2024-12-17 | 17.6 | 17.73 | 16.9 | 16.92 | -3.86% | 67,933 | 117,180,796 |
| 2024-12-16 | 17.93 | 18.06 | 17.51 | 17.6 | -1.84% | 61,166 | 108,704,904 |
| 2024-12-13 | 18.49 | 18.67 | 17.9 | 17.93 | -3.55% | 85,109 | 155,525,959 |
| 2024-12-12 | 18.9 | 18.99 | 18.39 | 18.59 | -2.36% | 102,943 | 191,948,589 |
| 2024-12-11 | 18.15 | 19.05 | 17.92 | 19.04 | +4.33% | 158,126 | 295,063,069 |
| 2024-12-10 | 18.53 | 18.73 | 18.24 | 18.25 | +0.88% | 107,728 | 199,227,940 |
| 2024-12-09 | 18.41 | 18.54 | 17.88 | 18.09 | -1.47% | 67,607 | 122,892,074 |
| 2024-12-06 | 18.61 | 18.7 | 18.04 | 18.36 | -1.29% | 91,667 | 167,978,050 |
| 2024-12-05 | 18.31 | 18.79 | 18.2 | 18.6 | +0.49% | 124,725 | 230,675,629 |
| 2024-12-04 | 17.87 | 18.69 | 17.61 | 18.51 | +4.28% | 149,400 | 272,537,889 |
| 2024-12-03 | 17.68 | 18.1 | 17.66 | 17.75 | -0.06% | 74,970 | 134,104,747 |
| 2024-12-02 | 17.61 | 17.81 | 17.49 | 17.76 | +1.49% | 68,206 | 120,650,013 |
| 2024-11-29 | 16.81 | 17.75 | 16.8 | 17.5 | +3.12% | 91,897 | 159,481,868 |
| 2024-11-28 | 17.28 | 17.41 | 16.91 | 16.97 | -1.68% | 59,369 | 102,025,482 |
| 2024-11-27 | 16.86 | 17.27 | 16.39 | 17.26 | +2.37% | 67,046 | 112,868,350 |
| 2024-11-26 | 17.13 | 17.39 | 16.81 | 16.86 | -2.49% | 57,039 | 97,529,570 |
| 2024-11-25 | 17.18 | 17.45 | 16.64 | 17.29 | +1.11% | 80,086 | 135,896,491 |
| 2024-11-22 | 18.08 | 18.25 | 17 | 17.1 | -5.42% | 101,486 | 179,199,828 |
| 2024-11-21 | 18.23 | 18.35 | 17.7 | 18.08 | -1.79% | 93,592 | 169,089,096 |
| 2024-11-20 | 18.13 | 18.54 | 17.93 | 18.41 | +0.6% | 106,064 | 194,041,815 |
| 2024-11-19 | 17.3 | 18.39 | 17.06 | 18.3 | +7.52% | 116,665 | 207,104,739 |
| 2024-11-18 | 18.99 | 19.03 | 16.88 | 17.02 | -9.9% | 136,679 | 241,092,650 |
| 2024-11-15 | 19.2 | 19.88 | 18.89 | 18.89 | -1.51% | 150,162 | 290,702,162 |
| 2024-11-14 | 20 | 20 | 19.06 | 19.18 | -5.05% | 168,561 | 327,103,438 |
| 2024-11-13 | 19.54 | 20.24 | 18.6 | 20.2 | +3.64% | 238,853 | 465,387,790 |
| 2024-11-12 | 20.39 | 20.39 | 19.2 | 19.49 | -4.51% | 223,051 | 439,684,850 |
| 2024-11-11 | 19.21 | 20.5 | 19.05 | 20.41 | +6.25% | 309,945 | 618,787,161 |
| 2024-11-08 | 18.5 | 19.26 | 18.28 | 19.21 | +4.57% | 235,104 | 441,297,586 |
| 2024-11-07 | 17.98 | 18.5 | 17.72 | 18.37 | +1.6% | 141,271 | 256,738,761 |
| 2024-11-06 | 18.28 | 18.78 | 17.9 | 18.08 | -0.22% | 156,957 | 288,064,103 |
| 2024-11-05 | 17.48 | 18.18 | 17.4 | 18.12 | +3.66% | 146,243 | 262,157,881 |
| 2024-11-04 | 16.67 | 17.64 | 16.67 | 17.48 | +3.74% | 122,756 | 212,762,412 |
| 2024-11-01 | 18.8 | 18.99 | 16.75 | 16.85 | -12.29% | 266,524 | 472,487,071 |
| 2024-10-31 | 18.76 | 20.26 | 18.56 | 19.21 | +1.69% | 361,731 | 701,333,846 |
| 2024-10-30 | 17.81 | 18.89 | 17.6 | 18.89 | +5.35% | 247,241 | 453,454,725 |
| 2024-10-29 | 18.45 | 18.65 | 17.93 | 17.93 | -3.34% | 168,490 | 307,346,260 |
| 2024-10-28 | 18.14 | 18.81 | 18.09 | 18.55 | +2.32% | 214,402 | 394,314,281 |
| 2024-10-25 | 18.44 | 18.64 | 18.04 | 18.13 | -0.49% | 187,280 | 341,521,104 |
| 2024-10-24 | 18.7 | 18.8 | 17.8 | 18.22 | -4.51% | 251,772 | 458,950,748 |
| 2024-10-23 | 18.86 | 19.95 | 18.6 | 19.08 | -5.03% | 419,626 | 803,623,568 |
| 2024-10-22 | 17.95 | 21.55 | 17.69 | 20.09 | +11.86% | 634,870 | 1,288,217,669 |
| 2024-10-21 | 17.08 | 18.5 | 17.08 | 17.96 | +3.52% | 288,485 | 515,041,237 |
| 2024-10-18 | 16.1 | 17.99 | 16 | 17.35 | +8.71% | 281,509 | 480,745,559 |
| 2024-10-17 | 16 | 16.4 | 15.88 | 15.96 | +0.63% | 115,950 | 187,627,701 |
| 2024-10-16 | 15.7 | 16.25 | 15.63 | 15.86 | -1.92% | 110,287 | 175,465,481 |
| 2024-10-15 | 16.68 | 17.16 | 16.09 | 16.17 | -3% | 177,099 | 294,588,837 |
| 2024-10-14 | 15.88 | 16.75 | 15.4 | 16.67 | +5.84% | 168,333 | 271,220,953 |
| 2024-10-11 | 16.4 | 16.66 | 15.45 | 15.75 | -6.58% | 194,624 | 311,396,829 |
| 2024-10-10 | 17.44 | 18.19 | 16.49 | 16.86 | -6.28% | 251,813 | 434,649,520 |
| 2024-10-09 | 18.98 | 20.59 | 17.77 | 17.99 | -0.33% | 500,903 | 968,005,518 |
| 2024-10-08 | 18.05 | 18.05 | 16.54 | 18.05 | +20.01% | 369,586 | 650,700,909 |
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：