股票概览
16.13
-1.16%
-0.19
16.32
开盘价
16.37
最高价
15.95
最低价
29,607
成交量
数据更新至: 2025-03-25
技术指标
17.02
MA5 (5日均线)
17.70
MA10 (10日均线)
17.71
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 | 16.32 | 16.37 | 15.95 | 16.13 | -1.16% | 29,607 | 47,708,281 |
| 2025-03-24 | 17.01 | 17.2 | 15.9 | 16.32 | -4.78% | 71,373 | 117,202,991 |
| 2025-03-21 | 17.6 | 17.7 | 16.98 | 17.14 | -3% | 60,357 | 104,262,062 |
| 2025-03-20 | 17.87 | 17.96 | 17.56 | 17.67 | -0.95% | 33,277 | 59,146,662 |
| 2025-03-19 | 18.19 | 18.19 | 17.7 | 17.84 | -2.41% | 54,571 | 97,722,352 |
| 2025-03-18 | 18.19 | 18.46 | 17.98 | 18.28 | +0.83% | 80,272 | 146,100,947 |
| 2025-03-17 | 18.34 | 18.71 | 18.09 | 18.13 | -1.41% | 77,632 | 142,407,640 |
| 2025-03-14 | 18.2 | 18.47 | 17.9 | 18.39 | +1.21% | 71,362 | 130,396,693 |
| 2025-03-13 | 18.86 | 18.89 | 17.83 | 18.17 | -4.22% | 115,380 | 210,455,015 |
| 2025-03-12 | 18.27 | 19.49 | 18.18 | 18.97 | +3.77% | 168,100 | 320,289,947 |
| 2025-03-11 | 17.9 | 18.45 | 17.88 | 18.28 | -0.44% | 67,232 | 122,223,467 |
| 2025-03-10 | 17.77 | 18.48 | 17.5 | 18.36 | +3.26% | 104,131 | 187,228,214 |
| 2025-03-07 | 18.11 | 18.25 | 17.64 | 17.78 | -2.31% | 83,122 | 149,079,184 |
| 2025-03-06 | 17.93 | 18.37 | 17.91 | 18.2 | +1.51% | 100,839 | 183,278,547 |
| 2025-03-05 | 17.98 | 18.49 | 17.71 | 17.93 | -0.55% | 101,105 | 182,260,340 |
| 2025-03-04 | 16.45 | 18.13 | 16.45 | 18.03 | +7.9% | 117,100 | 205,109,261 |
| 2025-03-03 | 16.5 | 17.09 | 16.27 | 16.71 | +1.89% | 56,393 | 94,632,263 |
| 2025-02-28 | 17.48 | 17.48 | 16.38 | 16.4 | -6.07% | 77,494 | 130,753,599 |
| 2025-02-27 | 18.08 | 18.15 | 17.22 | 17.46 | -3.48% | 88,707 | 156,146,601 |
| 2025-02-26 | 18 | 18.24 | 17.81 | 18.09 | +0.44% | 70,131 | 126,132,862 |
| 2025-02-25 | 17.7 | 18.55 | 17.51 | 18.01 | +0.61% | 88,000 | 159,041,490 |
| 2025-02-24 | 18.06 | 18.08 | 17.5 | 17.9 | -1.54% | 92,193 | 164,057,023 |
| 2025-02-21 | 18.19 | 18.23 | 17.7 | 18.18 | +0.94% | 92,760 | 167,234,635 |
| 2025-02-20 | 18.06 | 18.19 | 17.77 | 18.01 | -0.22% | 50,989 | 91,712,327 |
| 2025-02-19 | 17.6 | 18.19 | 17.41 | 18.05 | +1.23% | 57,729 | 103,599,811 |
| 2025-02-18 | 18.18 | 18.77 | 17.56 | 17.83 | -3.26% | 106,816 | 193,319,534 |
| 2025-02-17 | 18.85 | 19.37 | 18.28 | 18.43 | -0.75% | 121,589 | 227,021,074 |
| 2025-02-14 | 18 | 18.73 | 17.79 | 18.57 | +3.17% | 92,499 | 170,345,147 |
| 2025-02-13 | 18.38 | 18.38 | 17.7 | 18 | -2.33% | 72,449 | 130,625,658 |
| 2025-02-12 | 17.93 | 18.55 | 17.9 | 18.43 | +2.11% | 75,809 | 138,764,298 |
| 2025-02-11 | 18.34 | 18.37 | 17.88 | 18.05 | -2.54% | 77,600 | 140,445,154 |
| 2025-02-10 | 17.91 | 18.66 | 17.81 | 18.52 | +3.18% | 94,360 | 172,109,399 |
| 2025-02-07 | 17.63 | 18.26 | 17.5 | 17.95 | +2.63% | 127,572 | 227,777,615 |
| 2025-02-06 | 17.14 | 17.52 | 17 | 17.49 | +0.4% | 83,999 | 145,203,565 |
| 2025-02-05 | 17.07 | 17.58 | 17.03 | 17.42 | +5.58% | 116,767 | 202,116,935 |
| 2025-01-27 | 16.8 | 17.19 | 16.31 | 16.5 | -0.72% | 81,817 | 136,542,380 |
| 2025-01-24 | 15.77 | 16.68 | 15.71 | 16.62 | +5.19% | 77,174 | 126,003,506 |
| 2025-01-23 | 16.13 | 16.47 | 15.76 | 15.8 | -0.5% | 53,715 | 87,038,383 |
| 2025-01-22 | 16 | 16.22 | 15.76 | 15.88 | -0.94% | 35,135 | 56,075,350 |
| 2025-01-21 | 16.18 | 16.28 | 15.68 | 16.03 | -0.56% | 48,435 | 77,079,610 |
| 2025-01-20 | 16.25 | 16.67 | 15.87 | 16.12 | -0.06% | 52,879 | 85,432,158 |
| 2025-01-17 | 16.36 | 16.4 | 16.05 | 16.13 | -1.16% | 42,792 | 69,370,466 |
| 2025-01-16 | 16.52 | 16.78 | 16.21 | 16.32 | 0% | 58,437 | 96,041,781 |
| 2025-01-15 | 16.87 | 16.87 | 16.28 | 16.32 | -3.09% | 53,093 | 87,761,330 |
| 2025-01-14 | 15.86 | 17.1 | 15.68 | 16.84 | +6.79% | 105,037 | 173,856,846 |
| 2025-01-13 | 14.88 | 16.23 | 14.5 | 15.77 | +4.71% | 77,587 | 120,209,193 |
| 2025-01-10 | 15.42 | 15.82 | 15.06 | 15.06 | -2.96% | 44,996 | 69,584,329 |
| 2025-01-09 | 15.08 | 15.89 | 15 | 15.52 | +2.51% | 58,444 | 90,696,319 |
| 2025-01-08 | 15.44 | 15.49 | 14.5 | 15.14 | -1.94% | 62,505 | 93,814,583 |
| 2025-01-07 | 15.01 | 15.46 | 14.9 | 15.44 | +3.21% | 45,884 | 69,541,331 |
| 2025-01-06 | 15 | 15.24 | 14.25 | 14.96 | -0.27% | 51,483 | 76,854,203 |
| 2025-01-03 | 15.94 | 16.14 | 14.94 | 15 | -5.84% | 82,370 | 126,639,455 |
| 2025-01-02 | 16.42 | 16.66 | 15.65 | 15.93 | -1.61% | 63,035 | 101,932,038 |
| 2024-12-31 | 17.31 | 17.32 | 16.12 | 16.19 | -5.54% | 71,407 | 118,182,696 |
| 2024-12-30 | 17.04 | 17.3 | 16.44 | 17.14 | +0.12% | 71,469 | 121,340,187 |
| 2024-12-27 | 17.22 | 17.9 | 17.07 | 17.12 | -0.52% | 101,790 | 177,579,477 |
| 2024-12-26 | 16.02 | 17.85 | 15.97 | 17.21 | +7.36% | 172,043 | 294,549,480 |
| 2024-12-25 | 16.39 | 16.55 | 15.6 | 16.03 | -2.49% | 98,970 | 157,823,663 |
| 2024-12-24 | 16.98 | 17.08 | 16.13 | 16.44 | -2.08% | 112,353 | 184,596,630 |
| 2024-12-23 | 18.22 | 18.39 | 16.69 | 16.79 | -7.8% | 124,067 | 212,582,486 |
| 2024-12-20 | 17.74 | 18.45 | 17.65 | 18.21 | +2.02% | 65,362 | 118,554,218 |
| 2024-12-19 | 17.63 | 17.91 | 17.15 | 17.85 | +0.11% | 84,753 | 148,467,278 |
| 2024-12-18 | 18.29 | 18.44 | 17.57 | 17.83 | -1.22% | 78,561 | 140,915,389 |
| 2024-12-17 | 19 | 19.05 | 17.9 | 18.05 | -4.65% | 66,974 | 122,797,478 |
| 2024-12-16 | 19.13 | 19.36 | 18.72 | 18.93 | -1.51% | 51,390 | 97,445,209 |
| 2024-12-13 | 20 | 20.04 | 19.2 | 19.22 | -4.85% | 83,173 | 162,374,756 |
| 2024-12-12 | 19.88 | 20.88 | 19.86 | 20.2 | +1.61% | 88,495 | 179,883,612 |
| 2024-12-11 | 19.84 | 20.07 | 19.54 | 19.88 | -0.35% | 59,219 | 116,964,661 |
| 2024-12-10 | 20.17 | 20.35 | 19.82 | 19.95 | +2.89% | 100,020 | 200,649,887 |
| 2024-12-09 | 20.31 | 20.64 | 19.11 | 19.39 | -5.23% | 123,240 | 242,523,480 |
| 2024-12-06 | 20.88 | 20.98 | 20.14 | 20.46 | -0.2% | 80,156 | 164,225,284 |
| 2024-12-05 | 19.98 | 20.57 | 19.98 | 20.5 | +1.79% | 64,877 | 132,403,890 |
| 2024-12-04 | 20.43 | 21.05 | 19.93 | 20.14 | -0.44% | 88,676 | 181,612,261 |
| 2024-12-03 | 20.67 | 20.9 | 20.03 | 20.23 | +0.85% | 95,007 | 193,999,934 |
| 2024-12-02 | 19.87 | 20.19 | 19.66 | 20.06 | +1.06% | 75,651 | 151,233,850 |
| 2024-11-29 | 19.76 | 20.44 | 19.4 | 19.85 | +0.1% | 82,291 | 163,905,594 |
| 2024-11-28 | 20.38 | 20.68 | 19.78 | 19.83 | -2.32% | 77,612 | 156,619,415 |
| 2024-11-27 | 19.36 | 20.36 | 18.71 | 20.3 | +4.59% | 89,518 | 175,490,460 |
| 2024-11-26 | 19.3 | 20.04 | 19.2 | 19.41 | +0.05% | 74,420 | 145,711,349 |
| 2024-11-25 | 19.3 | 19.76 | 18.7 | 19.4 | -0.1% | 83,392 | 159,580,920 |
| 2024-11-22 | 20.84 | 21.06 | 19.3 | 19.42 | -7.48% | 139,482 | 281,108,176 |
| 2024-11-21 | 20.44 | 21.56 | 20.14 | 20.99 | +1.55% | 141,313 | 295,686,474 |
| 2024-11-20 | 20.45 | 21 | 20 | 20.67 | +0.1% | 120,596 | 246,641,406 |
| 2024-11-19 | 19.45 | 20.71 | 18.65 | 20.65 | +7.27% | 161,830 | 321,615,758 |
| 2024-11-18 | 19.77 | 19.95 | 18.3 | 19.25 | -2.23% | 151,805 | 289,825,116 |
| 2024-11-15 | 20.7 | 20.81 | 19.6 | 19.69 | -5.25% | 122,368 | 246,834,158 |
| 2024-11-14 | 21.48 | 21.72 | 20.61 | 20.78 | -4.72% | 108,710 | 228,915,224 |
| 2024-11-13 | 22.66 | 22.83 | 21.15 | 21.81 | -3.71% | 173,228 | 375,990,685 |
| 2024-11-12 | 24.43 | 24.55 | 22.39 | 22.65 | -8.89% | 210,320 | 488,284,890 |
| 2024-11-11 | 24.37 | 25.29 | 23.5 | 24.86 | +3.89% | 249,073 | 612,833,939 |
| 2024-11-08 | 21.5 | 25.48 | 21.5 | 23.93 | +12.29% | 303,834 | 725,372,231 |
| 2024-11-07 | 19.59 | 21.5 | 19.31 | 21.31 | +7.46% | 297,713 | 615,215,898 |
| 2024-11-06 | 18.73 | 20.32 | 18.6 | 19.83 | +9.68% | 352,939 | 686,976,256 |
| 2024-11-05 | 16.25 | 18.25 | 16.11 | 18.08 | +11.33% | 246,457 | 433,043,842 |
| 2024-11-04 | 15.7 | 16.26 | 15.55 | 16.24 | +3.31% | 73,041 | 116,984,395 |
| 2024-11-01 | 16.81 | 16.88 | 15.65 | 15.72 | -7.37% | 140,238 | 225,414,061 |
| 2024-10-31 | 17.2 | 17.4 | 16.85 | 16.97 | -2.42% | 162,705 | 276,806,483 |
| 2024-10-30 | 17.34 | 18.11 | 16.92 | 17.39 | -0.69% | 117,307 | 203,825,577 |
| 2024-10-29 | 18.16 | 18.31 | 17.48 | 17.51 | -4.47% | 152,180 | 269,459,598 |
| 2024-10-28 | 17.34 | 19.66 | 17.31 | 18.33 | +6.69% | 246,216 | 452,531,353 |
| 2024-10-25 | 16.67 | 17.53 | 16.5 | 17.18 | +4.31% | 139,161 | 237,750,993 |
| 2024-10-24 | 16.97 | 17 | 16.44 | 16.47 | -4.3% | 94,266 | 156,515,589 |
| 2024-10-23 | 16.91 | 17.96 | 16.71 | 17.21 | +1.41% | 151,486 | 263,611,374 |
| 2024-10-22 | 17.43 | 17.57 | 16.75 | 16.97 | -3.74% | 145,957 | 250,930,654 |
| 2024-10-21 | 16.97 | 17.77 | 16.74 | 17.63 | +4.26% | 194,867 | 339,017,276 |
| 2024-10-18 | 15.85 | 17.28 | 15.52 | 16.91 | +5.82% | 208,744 | 343,950,644 |
| 2024-10-17 | 16.79 | 16.88 | 15.9 | 15.98 | +1.98% | 161,540 | 264,706,521 |
| 2024-10-16 | 15.12 | 15.92 | 15.12 | 15.67 | +0.77% | 87,251 | 136,570,832 |
| 2024-10-15 | 16 | 16.4 | 15.45 | 15.55 | -3.05% | 130,009 | 207,816,931 |
| 2024-10-14 | 15 | 16.08 | 14.95 | 16.04 | +6.93% | 137,952 | 214,037,382 |
| 2024-10-11 | 15.69 | 16.08 | 14.78 | 15 | -6.02% | 123,133 | 189,134,763 |
| 2024-10-10 | 16.85 | 17.58 | 15.91 | 15.96 | -3.74% | 156,982 | 258,742,019 |
| 2024-10-09 | 18.6 | 19.1 | 16.51 | 16.58 | -17.39% | 264,308 | 467,762,621 |
| 2024-10-08 | 20.6 | 20.6 | 17.68 | 20.07 | +16.35% | 339,890 | 652,561,181 |
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：