股票概览
16.59
+1.04%
+0.17
16.43
开盘价
16.75
最高价
16.23
最低价
15,112
成交量
数据更新至: 2025-03-25
技术指标
17.25
MA5 (5日均线)
17.53
MA10 (10日均线)
17.78
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 | 16.75 | 16.23 | 16.59 | +1.04% | 15,112 | 24,961,289 |
| 2025-03-24 | 17.51 | 17.51 | 16.07 | 16.42 | -6.17% | 48,962 | 81,468,488 |
| 2025-03-21 | 17.9 | 17.93 | 17.48 | 17.5 | -2.45% | 20,902 | 36,866,440 |
| 2025-03-20 | 17.71 | 18.25 | 17.54 | 17.94 | +0.79% | 24,849 | 44,486,562 |
| 2025-03-19 | 17.96 | 18.11 | 17.68 | 17.8 | -1.66% | 18,946 | 33,786,377 |
| 2025-03-18 | 17.7 | 18.1 | 17.61 | 18.1 | +2.26% | 28,735 | 51,556,476 |
| 2025-03-17 | 17.79 | 17.96 | 17.58 | 17.7 | -0.51% | 18,486 | 32,777,345 |
| 2025-03-14 | 17.57 | 17.84 | 17.1 | 17.79 | +1.25% | 25,626 | 44,844,303 |
| 2025-03-13 | 17.76 | 17.94 | 17.22 | 17.57 | -1.68% | 32,773 | 57,345,679 |
| 2025-03-12 | 17.89 | 18.45 | 17.77 | 17.87 | -0.11% | 36,260 | 65,624,059 |
| 2025-03-11 | 17.6 | 17.93 | 17.55 | 17.89 | +0.06% | 12,536 | 22,274,532 |
| 2025-03-10 | 17.8 | 18.04 | 17.71 | 17.88 | +0.39% | 16,540 | 29,565,639 |
| 2025-03-07 | 18.06 | 18.29 | 17.71 | 17.81 | -1.49% | 21,340 | 38,242,835 |
| 2025-03-06 | 17.92 | 18.28 | 17.83 | 18.08 | +0.89% | 24,371 | 44,058,303 |
| 2025-03-05 | 17.8 | 17.95 | 17.46 | 17.92 | +0.79% | 20,749 | 36,689,103 |
| 2025-03-04 | 17.38 | 17.93 | 17.38 | 17.78 | +0.85% | 19,672 | 34,889,653 |
| 2025-03-03 | 17.57 | 18.09 | 17.48 | 17.63 | -1.01% | 29,322 | 52,244,179 |
| 2025-02-28 | 19.62 | 19.85 | 17.59 | 17.81 | -5.27% | 61,302 | 113,035,107 |
| 2025-02-27 | 18.71 | 18.84 | 18.09 | 18.8 | +0.48% | 48,989 | 90,852,206 |
| 2025-02-26 | 18.84 | 18.84 | 18.4 | 18.71 | +0.43% | 39,678 | 73,829,567 |
| 2025-02-25 | 18.58 | 19.08 | 18.27 | 18.63 | -1.79% | 54,414 | 101,812,406 |
| 2025-02-24 | 18.25 | 19.27 | 17.92 | 18.97 | +2.99% | 96,447 | 179,735,550 |
| 2025-02-21 | 17.66 | 18.5 | 17.55 | 18.42 | +3.89% | 65,929 | 119,558,981 |
| 2025-02-20 | 17.57 | 17.75 | 17.43 | 17.73 | +0.91% | 16,502 | 29,053,460 |
| 2025-02-19 | 16.93 | 17.65 | 16.93 | 17.57 | +2.99% | 23,063 | 40,149,318 |
| 2025-02-18 | 17.81 | 17.86 | 16.95 | 17.06 | -4% | 23,774 | 41,354,613 |
| 2025-02-17 | 17.38 | 17.85 | 17.3 | 17.77 | +2.13% | 30,385 | 53,548,332 |
| 2025-02-14 | 17.29 | 17.46 | 17.21 | 17.4 | +0.75% | 13,870 | 24,027,963 |
| 2025-02-13 | 17.67 | 17.75 | 17.27 | 17.27 | -2.26% | 20,081 | 34,979,474 |
| 2025-02-12 | 17.67 | 17.76 | 17.44 | 17.67 | +0.45% | 18,633 | 32,811,836 |
| 2025-02-11 | 17.88 | 18.05 | 17.48 | 17.59 | -1.73% | 29,425 | 51,952,645 |
| 2025-02-10 | 17.73 | 17.93 | 17.64 | 17.9 | +0.96% | 22,133 | 39,519,740 |
| 2025-02-07 | 17.79 | 17.93 | 17.5 | 17.73 | +0.17% | 21,467 | 38,159,023 |
| 2025-02-06 | 17.15 | 17.71 | 17.08 | 17.7 | +2.49% | 20,010 | 35,068,181 |
| 2025-02-05 | 16.77 | 17.34 | 16.64 | 17.27 | +4.16% | 22,626 | 38,738,914 |
| 2025-01-27 | 17.1 | 17.39 | 16.57 | 16.58 | -3.6% | 19,692 | 33,504,950 |
| 2025-01-24 | 16.97 | 17.23 | 16.88 | 17.2 | +1.53% | 17,364 | 29,583,614 |
| 2025-01-23 | 17.44 | 17.6 | 16.87 | 16.94 | -1.91% | 23,568 | 40,782,059 |
| 2025-01-22 | 17.9 | 17.9 | 17.21 | 17.27 | -2.04% | 21,535 | 37,549,179 |
| 2025-01-21 | 17.6 | 17.97 | 17.31 | 17.63 | +0.46% | 22,512 | 39,689,304 |
| 2025-01-20 | 17.27 | 17.62 | 17.1 | 17.55 | +1.92% | 22,905 | 40,043,345 |
| 2025-01-17 | 17.17 | 17.44 | 16.97 | 17.22 | +0.29% | 19,501 | 33,426,116 |
| 2025-01-16 | 17.37 | 17.49 | 16.83 | 17.17 | +0.23% | 22,195 | 37,985,729 |
| 2025-01-15 | 17.32 | 17.55 | 17.03 | 17.13 | -0.7% | 17,269 | 29,664,496 |
| 2025-01-14 | 16.46 | 17.35 | 16.46 | 17.25 | +6.22% | 35,085 | 59,988,413 |
| 2025-01-13 | 15.78 | 16.58 | 15.25 | 16.24 | +2.72% | 30,868 | 49,520,331 |
| 2025-01-10 | 16.66 | 16.68 | 15.8 | 15.81 | -4.36% | 24,424 | 39,657,833 |
| 2025-01-09 | 16.08 | 16.88 | 15.93 | 16.53 | +2.67% | 25,488 | 42,040,615 |
| 2025-01-08 | 16.34 | 16.37 | 15.66 | 16.1 | -1.29% | 19,412 | 31,119,903 |
| 2025-01-07 | 15.48 | 16.44 | 15.42 | 16.31 | +5.36% | 23,975 | 38,289,468 |
| 2025-01-06 | 15.57 | 15.79 | 14.87 | 15.48 | -1.46% | 21,398 | 33,054,696 |
| 2025-01-03 | 16.99 | 16.99 | 15.68 | 15.71 | -6.49% | 31,257 | 50,700,129 |
| 2025-01-02 | 17.13 | 17.53 | 16.62 | 16.8 | -1.98% | 25,970 | 44,334,260 |
| 2024-12-31 | 17.99 | 17.99 | 17.09 | 17.14 | -3.33% | 28,306 | 49,399,177 |
| 2024-12-30 | 18.06 | 18.82 | 17.51 | 17.73 | -1.83% | 29,344 | 52,421,014 |
| 2024-12-27 | 17.94 | 18.63 | 17.92 | 18.06 | +0.56% | 38,360 | 69,977,812 |
| 2024-12-26 | 16.93 | 18.26 | 16.8 | 17.96 | +5.9% | 51,433 | 91,541,059 |
| 2024-12-25 | 17.48 | 17.5 | 16.62 | 16.96 | -3.42% | 32,939 | 55,843,253 |
| 2024-12-24 | 17.41 | 17.95 | 17.33 | 17.56 | +1.09% | 26,268 | 46,291,182 |
| 2024-12-23 | 18.36 | 18.38 | 17.11 | 17.37 | -4.93% | 36,749 | 64,774,578 |
| 2024-12-20 | 18.2 | 18.45 | 18 | 18.27 | +0.38% | 29,215 | 53,352,212 |
| 2024-12-19 | 17.66 | 18.38 | 17.51 | 18.2 | +1.73% | 30,731 | 55,301,709 |
| 2024-12-18 | 18.05 | 18.29 | 17.45 | 17.89 | -0.89% | 30,860 | 55,244,989 |
| 2024-12-17 | 19 | 19.04 | 18 | 18.05 | -5.35% | 34,737 | 63,723,091 |
| 2024-12-16 | 19.2 | 19.44 | 18.83 | 19.07 | -0.94% | 28,948 | 55,310,228 |
| 2024-12-13 | 19.75 | 19.82 | 19.2 | 19.25 | -3.02% | 36,042 | 70,057,829 |
| 2024-12-12 | 19.9 | 19.93 | 19.54 | 19.85 | +0.35% | 32,177 | 63,507,077 |
| 2024-12-11 | 19.76 | 19.96 | 19.62 | 19.78 | +0.05% | 31,083 | 61,456,111 |
| 2024-12-10 | 20.5 | 20.57 | 19.71 | 19.77 | -1.05% | 52,926 | 105,871,303 |
| 2024-12-09 | 19.86 | 20.1 | 19.6 | 19.98 | +0.81% | 39,388 | 78,326,441 |
| 2024-12-06 | 19.91 | 19.96 | 19.41 | 19.82 | -0.3% | 37,709 | 74,214,910 |
| 2024-12-05 | 19.63 | 20.09 | 19.52 | 19.88 | +0.91% | 33,934 | 67,377,278 |
| 2024-12-04 | 19.89 | 20.22 | 19.41 | 19.7 | -1.4% | 53,752 | 106,783,534 |
| 2024-12-03 | 19.91 | 20.55 | 19.63 | 19.98 | -0.15% | 65,554 | 131,355,820 |
| 2024-12-02 | 19.98 | 20.75 | 19.87 | 20.01 | +0.76% | 80,408 | 161,874,550 |
| 2024-11-29 | 20.77 | 21.28 | 19.58 | 19.86 | +3.6% | 102,357 | 205,947,116 |
| 2024-11-28 | 19.15 | 19.67 | 19 | 19.17 | -0.42% | 52,677 | 102,226,440 |
| 2024-11-27 | 18.39 | 19.3 | 17.81 | 19.25 | +4.85% | 55,292 | 103,967,943 |
| 2024-11-26 | 18.71 | 18.87 | 18.33 | 18.36 | -2.39% | 21,999 | 40,753,503 |
| 2024-11-25 | 18.32 | 18.82 | 18.1 | 18.81 | +2.79% | 28,799 | 53,333,497 |
| 2024-11-22 | 19.52 | 19.52 | 18.3 | 18.3 | -5.91% | 34,275 | 65,146,120 |
| 2024-11-21 | 19.38 | 19.6 | 19.09 | 19.45 | +0.31% | 32,284 | 62,491,204 |
| 2024-11-20 | 18.99 | 19.43 | 18.87 | 19.39 | +2.32% | 35,929 | 69,241,950 |
| 2024-11-19 | 18.4 | 18.96 | 18.31 | 18.95 | +3.33% | 28,455 | 52,992,832 |
| 2024-11-18 | 19.11 | 19.37 | 18 | 18.34 | -3.88% | 42,495 | 78,198,542 |
| 2024-11-15 | 20 | 20.1 | 19.07 | 19.08 | -3.05% | 49,864 | 97,664,992 |
| 2024-11-14 | 20.09 | 20.79 | 19.64 | 19.68 | -2.09% | 70,971 | 144,079,162 |
| 2024-11-13 | 20.1 | 20.33 | 19.55 | 20.1 | 0% | 48,194 | 96,179,920 |
| 2024-11-12 | 19.9 | 20.44 | 19.7 | 20.1 | +1.06% | 75,151 | 150,326,180 |
| 2024-11-11 | 19.49 | 19.89 | 19.35 | 19.89 | +2.16% | 61,046 | 119,877,893 |
| 2024-11-08 | 19.84 | 20.2 | 19.47 | 19.47 | -1.86% | 83,804 | 165,271,978 |
| 2024-11-07 | 19.4 | 20.39 | 19.1 | 19.84 | +4.31% | 98,359 | 193,595,642 |
| 2024-11-06 | 19.27 | 19.79 | 18.85 | 19.02 | +1.66% | 85,270 | 164,651,394 |
| 2024-11-05 | 18.11 | 18.89 | 18.11 | 18.71 | +3.09% | 56,549 | 104,484,869 |
| 2024-11-04 | 17.64 | 18.31 | 17.64 | 18.15 | +1.4% | 39,462 | 71,468,020 |
| 2024-11-01 | 19.17 | 19.44 | 17.81 | 17.9 | -7.06% | 75,637 | 138,498,034 |
| 2024-10-31 | 18.61 | 19.44 | 18.61 | 19.26 | +1.64% | 68,841 | 132,098,565 |
| 2024-10-30 | 19.22 | 19.62 | 18.63 | 18.95 | -1.4% | 71,138 | 135,572,365 |
| 2024-10-29 | 20.12 | 20.4 | 19.1 | 19.22 | -6.11% | 91,821 | 181,252,205 |
| 2024-10-28 | 19.79 | 20.67 | 19.52 | 20.47 | +4.01% | 98,679 | 200,389,583 |
| 2024-10-25 | 18.94 | 19.7 | 18.94 | 19.68 | +2.55% | 100,563 | 195,260,394 |
| 2024-10-24 | 19.55 | 19.96 | 18.97 | 19.19 | -7.74% | 122,173 | 236,013,175 |
| 2024-10-23 | 19.99 | 21.75 | 19.69 | 20.8 | +0.24% | 167,096 | 345,182,768 |
| 2024-10-22 | 23.09 | 25 | 20.75 | 20.75 | -2.9% | 294,742 | 679,104,599 |
| 2024-10-21 | 17.67 | 21.37 | 17.67 | 21.37 | +19.99% | 197,228 | 404,771,410 |
| 2024-10-18 | 17.22 | 18.13 | 16.62 | 17.81 | +3.31% | 85,026 | 149,385,045 |
| 2024-10-17 | 17.37 | 17.53 | 16.88 | 17.24 | -1.65% | 70,968 | 121,750,588 |
| 2024-10-16 | 16.51 | 18.5 | 16.51 | 17.53 | +3% | 91,259 | 160,085,306 |
| 2024-10-15 | 16.1 | 18.38 | 15.98 | 17.02 | +4.35% | 92,591 | 157,893,064 |
| 2024-10-14 | 15.75 | 16.38 | 15.52 | 16.31 | +5.36% | 47,436 | 76,307,398 |
| 2024-10-11 | 16.16 | 16.16 | 15.25 | 15.48 | -5.09% | 50,978 | 79,643,486 |
| 2024-10-10 | 16.05 | 16.98 | 15.88 | 16.31 | +3.62% | 68,370 | 112,800,048 |
| 2024-10-09 | 18 | 18 | 15.74 | 15.74 | -17.81% | 77,701 | 132,469,554 |
| 2024-10-08 | 18.09 | 19.99 | 17.14 | 19.15 | +14.81% | 131,924 | 244,328,088 |
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：