股票概览
16.08
-3.71%
-0.62
16.6
开盘价
16.62
最高价
15.97
最低价
50,825
成交量
数据更新至: 2025-03-25
技术指标
16.95
MA5 (5日均线)
17.21
MA10 (10日均线)
16.92
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 | 16.6 | 16.62 | 15.97 | 16.08 | -3.71% | 50,825 | 82,510,658 |
| 2025-03-24 | 17.22 | 17.65 | 16.21 | 16.7 | -3.58% | 101,037 | 171,437,726 |
| 2025-03-21 | 17.05 | 17.61 | 16.82 | 17.32 | +0.23% | 84,022 | 144,576,110 |
| 2025-03-20 | 17.34 | 17.64 | 17.2 | 17.28 | -0.58% | 56,286 | 98,219,079 |
| 2025-03-19 | 17.8 | 17.8 | 17.27 | 17.38 | -2.47% | 74,332 | 129,530,575 |
| 2025-03-18 | 17.74 | 17.98 | 17.57 | 17.82 | -0.67% | 102,126 | 181,242,922 |
| 2025-03-17 | 17.18 | 18.01 | 17.12 | 17.94 | +4.24% | 159,443 | 282,819,448 |
| 2025-03-14 | 16.94 | 17.24 | 16.7 | 17.21 | +0.94% | 73,861 | 125,821,817 |
| 2025-03-13 | 17.21 | 17.37 | 16.6 | 17.05 | -1.45% | 75,874 | 128,491,569 |
| 2025-03-12 | 16.98 | 17.57 | 16.81 | 17.3 | +2.31% | 108,715 | 187,795,525 |
| 2025-03-11 | 16.66 | 16.93 | 16.55 | 16.91 | -0.47% | 76,282 | 127,686,641 |
| 2025-03-10 | 16.98 | 17.22 | 16.72 | 16.99 | -2.24% | 125,852 | 213,074,895 |
| 2025-03-07 | 16.78 | 18.38 | 16.76 | 17.38 | +4.01% | 216,896 | 385,590,020 |
| 2025-03-06 | 16.53 | 16.85 | 16.41 | 16.71 | +1.52% | 61,536 | 102,602,447 |
| 2025-03-05 | 16.16 | 16.55 | 16.02 | 16.46 | +1.86% | 47,351 | 77,190,669 |
| 2025-03-04 | 15.58 | 16.19 | 15.58 | 16.16 | +2.21% | 31,533 | 50,361,740 |
| 2025-03-03 | 15.99 | 16.26 | 15.62 | 15.81 | -0.69% | 42,157 | 67,315,901 |
| 2025-02-28 | 16.83 | 16.86 | 15.88 | 15.92 | -5.91% | 71,583 | 116,358,212 |
| 2025-02-27 | 17.1 | 17.25 | 16.59 | 16.92 | -1.05% | 61,438 | 103,854,945 |
| 2025-02-26 | 17.14 | 17.2 | 16.9 | 17.1 | -0.06% | 71,259 | 121,495,181 |
| 2025-02-25 | 16.53 | 17.38 | 16.49 | 17.11 | +1.72% | 93,142 | 158,736,328 |
| 2025-02-24 | 16.94 | 16.96 | 16.55 | 16.82 | -0.94% | 69,290 | 116,068,996 |
| 2025-02-21 | 16.55 | 17.09 | 16.5 | 16.98 | +1.86% | 107,050 | 179,860,568 |
| 2025-02-20 | 16.52 | 16.72 | 16.31 | 16.67 | +3.6% | 98,769 | 163,699,693 |
| 2025-02-19 | 15.87 | 16.15 | 15.8 | 16.09 | +2.03% | 41,582 | 66,663,542 |
| 2025-02-18 | 16.39 | 16.53 | 15.5 | 15.77 | -3.96% | 62,962 | 101,337,594 |
| 2025-02-17 | 16.23 | 16.61 | 16.23 | 16.42 | +0.43% | 62,025 | 101,708,523 |
| 2025-02-14 | 16.1 | 16.47 | 16.09 | 16.35 | +0.62% | 45,482 | 74,229,867 |
| 2025-02-13 | 16.59 | 16.66 | 16.22 | 16.25 | -2.4% | 58,094 | 95,097,265 |
| 2025-02-12 | 16.33 | 16.69 | 16.25 | 16.65 | +1.52% | 59,630 | 98,558,572 |
| 2025-02-11 | 16.45 | 16.59 | 16.2 | 16.4 | -0.36% | 61,802 | 101,409,470 |
| 2025-02-10 | 16.11 | 16.49 | 16.11 | 16.46 | +2.36% | 70,188 | 114,749,833 |
| 2025-02-07 | 16 | 16.32 | 15.74 | 16.08 | +0.82% | 86,363 | 139,056,137 |
| 2025-02-06 | 15.48 | 15.95 | 15.33 | 15.95 | +3.57% | 71,841 | 113,474,580 |
| 2025-02-05 | 15.13 | 15.55 | 15.12 | 15.4 | +2.33% | 47,272 | 72,615,791 |
| 2025-01-27 | 15.67 | 15.72 | 14.96 | 15.05 | -3.34% | 55,704 | 84,712,515 |
| 2025-01-24 | 14.96 | 15.6 | 14.91 | 15.57 | +4.5% | 64,169 | 98,442,818 |
| 2025-01-23 | 15.25 | 15.62 | 14.9 | 14.9 | -0.47% | 58,846 | 90,152,214 |
| 2025-01-22 | 14.8 | 15.21 | 14.63 | 14.97 | -3.92% | 70,133 | 105,203,991 |
| 2025-01-21 | 15.74 | 15.87 | 15.3 | 15.58 | -0.26% | 42,825 | 66,471,541 |
| 2025-01-20 | 15.59 | 15.75 | 15.34 | 15.62 | +1.23% | 50,875 | 79,376,657 |
| 2025-01-17 | 15.25 | 15.58 | 15.18 | 15.43 | +0.26% | 42,335 | 65,061,739 |
| 2025-01-16 | 15.39 | 15.7 | 15.11 | 15.39 | +1.45% | 62,685 | 96,506,675 |
| 2025-01-15 | 15.51 | 15.54 | 15.11 | 15.17 | -1.81% | 44,094 | 67,413,724 |
| 2025-01-14 | 14.62 | 15.47 | 14.54 | 15.45 | +6.48% | 72,732 | 109,949,318 |
| 2025-01-13 | 14.38 | 14.64 | 14 | 14.51 | -1.09% | 55,741 | 80,115,692 |
| 2025-01-10 | 15.56 | 15.78 | 14.65 | 14.67 | -6.74% | 94,023 | 143,059,678 |
| 2025-01-09 | 15.57 | 16.2 | 15.5 | 15.73 | +0.64% | 86,113 | 136,429,837 |
| 2025-01-08 | 15.56 | 16.03 | 15.01 | 15.63 | -1.7% | 90,111 | 140,257,717 |
| 2025-01-07 | 15.46 | 16.16 | 15.11 | 15.9 | +3.31% | 91,702 | 142,955,287 |
| 2025-01-06 | 16.12 | 16.12 | 15.2 | 15.39 | -7.79% | 112,644 | 176,064,883 |
| 2025-01-03 | 17.8 | 19.12 | 16.56 | 16.69 | -2.97% | 145,857 | 255,694,596 |
| 2025-01-02 | 17.97 | 18.3 | 16.94 | 17.2 | -4.6% | 125,710 | 220,178,896 |
| 2024-12-31 | 19.19 | 19.6 | 18.03 | 18.03 | -5.8% | 145,675 | 274,053,616 |
| 2024-12-30 | 19.71 | 19.93 | 18.89 | 19.14 | -4.01% | 147,277 | 284,467,615 |
| 2024-12-27 | 19.85 | 20.47 | 19.5 | 19.94 | -1.63% | 203,065 | 404,268,965 |
| 2024-12-26 | 18.26 | 20.7 | 18.15 | 20.27 | +7.14% | 292,432 | 577,239,535 |
| 2024-12-25 | 18.61 | 19.54 | 18.55 | 18.92 | +0.85% | 249,083 | 476,507,058 |
| 2024-12-24 | 18.53 | 18.85 | 17.38 | 18.76 | +1.13% | 166,073 | 302,964,788 |
| 2024-12-23 | 19.11 | 19.55 | 18.28 | 18.55 | -2.73% | 166,294 | 313,267,673 |
| 2024-12-20 | 18.01 | 21.2 | 17.8 | 19.07 | +4.84% | 268,088 | 515,096,992 |
| 2024-12-19 | 17.23 | 18.62 | 17.23 | 18.19 | +3.94% | 130,011 | 236,589,551 |
| 2024-12-18 | 16.88 | 17.74 | 16.43 | 17.5 | +3.12% | 72,587 | 124,957,328 |
| 2024-12-17 | 17.73 | 17.9 | 16.9 | 16.97 | -4.72% | 67,345 | 116,762,175 |
| 2024-12-16 | 18.23 | 18.35 | 17.7 | 17.81 | -2.41% | 66,994 | 120,159,113 |
| 2024-12-13 | 18.9 | 19.12 | 18.25 | 18.25 | -2.61% | 94,130 | 174,679,067 |
| 2024-12-12 | 18.88 | 18.99 | 18.15 | 18.74 | +0.21% | 132,195 | 244,337,145 |
| 2024-12-11 | 17.89 | 18.75 | 17.89 | 18.7 | +3.37% | 146,701 | 270,997,319 |
| 2024-12-10 | 18.2 | 18.39 | 17.84 | 18.09 | +2.32% | 120,959 | 219,446,004 |
| 2024-12-09 | 18.06 | 18.2 | 17.41 | 17.68 | -0.95% | 73,136 | 130,031,698 |
| 2024-12-06 | 17.93 | 17.99 | 17.38 | 17.85 | -0.06% | 90,237 | 159,533,139 |
| 2024-12-05 | 17.78 | 17.99 | 17.65 | 17.86 | +0.34% | 71,819 | 128,103,630 |
| 2024-12-04 | 18.08 | 18.42 | 17.58 | 17.8 | -2.25% | 116,612 | 209,909,532 |
| 2024-12-03 | 17.91 | 18.42 | 17.58 | 18.21 | +0.89% | 167,490 | 303,514,075 |
| 2024-12-02 | 18.01 | 18.18 | 17.52 | 18.05 | -1.69% | 160,151 | 286,099,074 |
| 2024-11-29 | 16.89 | 18.5 | 16.57 | 18.36 | +7.49% | 219,268 | 392,141,165 |
| 2024-11-28 | 16.73 | 17.5 | 16.6 | 17.08 | +1.43% | 91,746 | 156,005,790 |
| 2024-11-27 | 16.25 | 16.89 | 16 | 16.84 | +3.63% | 66,188 | 109,243,340 |
| 2024-11-26 | 16.5 | 16.86 | 16.2 | 16.25 | -0.91% | 47,985 | 79,427,208 |
| 2024-11-25 | 16.58 | 16.71 | 15.86 | 16.4 | +0.37% | 56,300 | 90,885,055 |
| 2024-11-22 | 16.97 | 17.57 | 16.3 | 16.34 | -4.33% | 94,528 | 160,657,759 |
| 2024-11-21 | 17.22 | 17.43 | 16.66 | 17.08 | -0.99% | 59,296 | 101,262,063 |
| 2024-11-20 | 16.73 | 17.46 | 16.56 | 17.25 | +2.99% | 68,226 | 116,266,118 |
| 2024-11-19 | 16.3 | 16.76 | 16.11 | 16.75 | +3.33% | 56,980 | 93,585,810 |
| 2024-11-18 | 17.48 | 17.56 | 16 | 16.21 | -7.64% | 99,939 | 164,618,252 |
| 2024-11-15 | 17.61 | 18.24 | 17.51 | 17.55 | -0.45% | 104,400 | 186,496,455 |
| 2024-11-14 | 18.34 | 18.5 | 17.52 | 17.63 | -5.22% | 109,086 | 196,267,271 |
| 2024-11-13 | 17.67 | 18.65 | 17.09 | 18.6 | +4.26% | 185,300 | 334,926,776 |
| 2024-11-12 | 18.18 | 18.24 | 17.55 | 17.84 | -1.55% | 98,185 | 175,074,024 |
| 2024-11-11 | 17.61 | 18.2 | 17.5 | 18.12 | +1.85% | 129,217 | 231,905,572 |
| 2024-11-08 | 17.17 | 18.28 | 17.15 | 17.79 | +4.1% | 157,898 | 280,182,927 |
| 2024-11-07 | 16.4 | 17.09 | 16.4 | 17.09 | +2.64% | 72,808 | 122,669,321 |
| 2024-11-06 | 16.77 | 17.03 | 16.44 | 16.65 | -0.54% | 80,153 | 134,193,179 |
| 2024-11-05 | 16.13 | 16.86 | 16 | 16.74 | +3.72% | 84,409 | 139,786,486 |
| 2024-11-04 | 15.7 | 16.27 | 15.6 | 16.14 | +2.67% | 52,018 | 83,159,011 |
| 2024-11-01 | 17.35 | 17.43 | 15.65 | 15.72 | -10.48% | 133,759 | 217,515,296 |
| 2024-10-31 | 17.61 | 17.8 | 17.38 | 17.56 | -1.62% | 110,161 | 193,656,294 |
| 2024-10-30 | 16.76 | 17.88 | 16.66 | 17.85 | +5.37% | 144,819 | 249,023,489 |
| 2024-10-29 | 18 | 18.04 | 16.94 | 16.94 | -4.88% | 121,496 | 211,033,832 |
| 2024-10-28 | 17.18 | 17.88 | 17 | 17.81 | +2.18% | 121,589 | 213,157,494 |
| 2024-10-25 | 16.9 | 17.8 | 16.8 | 17.43 | +3.5% | 129,813 | 225,735,500 |
| 2024-10-24 | 17.01 | 17.15 | 16.7 | 16.84 | -0.88% | 91,038 | 153,875,349 |
| 2024-10-23 | 16.97 | 17.5 | 16.9 | 16.99 | -4.07% | 131,858 | 226,801,697 |
| 2024-10-22 | 18.53 | 18.58 | 17.45 | 17.71 | -5.95% | 169,496 | 303,077,035 |
| 2024-10-21 | 18.11 | 19.05 | 17.9 | 18.83 | +3.35% | 225,894 | 419,363,219 |
| 2024-10-18 | 17.7 | 18.58 | 17.5 | 18.22 | +3.46% | 227,203 | 408,821,157 |
| 2024-10-17 | 18.5 | 18.62 | 17.4 | 17.61 | -7.51% | 275,151 | 493,211,335 |
| 2024-10-16 | 15.98 | 19.39 | 15.88 | 19.04 | +16.1% | 330,126 | 593,315,907 |
| 2024-10-15 | 16.7 | 17.29 | 16.35 | 16.4 | -2.5% | 154,457 | 260,769,347 |
| 2024-10-14 | 15.65 | 16.85 | 15.44 | 16.82 | +9.01% | 141,501 | 229,257,353 |
| 2024-10-11 | 16.26 | 16.26 | 15.11 | 15.43 | -5.1% | 109,353 | 170,411,486 |
| 2024-10-10 | 17 | 17.35 | 16.01 | 16.26 | -1.45% | 141,192 | 234,645,335 |
| 2024-10-09 | 18.45 | 18.51 | 16.5 | 16.5 | -15.82% | 217,707 | 385,478,754 |
| 2024-10-08 | 19.58 | 19.6 | 17.3 | 19.6 | +20.02% | 264,275 | 492,240,929 |
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：