股票概览
16.5
-1.02%
-0.17
16.58
开盘价
16.75
最高价
16.3
最低价
68,034
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.94
MA10 (10日均线)
18.35
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 | 16.58 | 16.75 | 16.3 | 16.5 | -1.02% | 68,034 | 112,057,299 |
| 2025-03-24 | 17.09 | 17.18 | 16.14 | 16.67 | -2.4% | 185,800 | 309,161,954 |
| 2025-03-21 | 17.8 | 17.86 | 17.07 | 17.08 | -4.58% | 234,006 | 405,883,055 |
| 2025-03-20 | 18.26 | 18.34 | 17.9 | 17.9 | -1.65% | 169,877 | 307,225,707 |
| 2025-03-19 | 18.75 | 18.83 | 18.12 | 18.2 | -4.51% | 271,533 | 498,448,284 |
| 2025-03-18 | 19.16 | 19.3 | 18.82 | 19.06 | -0.21% | 253,232 | 482,010,436 |
| 2025-03-17 | 18.6 | 19.85 | 18.6 | 19.1 | +2.25% | 413,816 | 793,643,960 |
| 2025-03-14 | 17.8 | 18.8 | 17.67 | 18.68 | +5% | 339,433 | 625,083,803 |
| 2025-03-13 | 18.3 | 18.3 | 17.56 | 17.79 | -3.21% | 233,463 | 416,542,384 |
| 2025-03-12 | 18.34 | 18.78 | 18.3 | 18.38 | +0.33% | 228,050 | 422,953,066 |
| 2025-03-11 | 18.2 | 18.49 | 18.02 | 18.32 | -1.51% | 222,301 | 405,251,210 |
| 2025-03-10 | 18.94 | 19 | 18.3 | 18.6 | -2.57% | 256,258 | 475,859,671 |
| 2025-03-07 | 19.68 | 19.68 | 18.88 | 19.09 | -3.59% | 420,397 | 810,052,507 |
| 2025-03-06 | 18.5 | 20.37 | 18.34 | 19.8 | +9.63% | 710,467 | 1,385,828,302 |
| 2025-03-05 | 18.02 | 18.23 | 17.55 | 18.06 | +0.33% | 228,095 | 406,749,315 |
| 2025-03-04 | 17.74 | 18.43 | 17.6 | 18 | +0.5% | 205,620 | 370,889,521 |
| 2025-03-03 | 18.5 | 18.78 | 17.67 | 17.91 | -3.66% | 324,533 | 591,187,273 |
| 2025-02-28 | 19.9 | 19.94 | 18.57 | 18.59 | -8.24% | 474,249 | 909,494,569 |
| 2025-02-27 | 19.21 | 20.68 | 19.12 | 20.26 | +6.35% | 760,046 | 1,515,316,340 |
| 2025-02-26 | 19.1 | 19.14 | 18.7 | 19.05 | +0.69% | 254,096 | 481,033,356 |
| 2025-02-25 | 18.65 | 19.47 | 18.5 | 18.92 | -0.68% | 300,036 | 569,612,813 |
| 2025-02-24 | 19.23 | 19.29 | 18.76 | 19.05 | -0.88% | 340,345 | 647,480,699 |
| 2025-02-21 | 18.85 | 19.31 | 18.31 | 19.22 | +3.56% | 459,406 | 869,928,800 |
| 2025-02-20 | 18.55 | 19.16 | 18.3 | 18.56 | -0.32% | 322,362 | 604,544,624 |
| 2025-02-19 | 18.17 | 18.9 | 17.85 | 18.62 | +3.1% | 304,570 | 561,486,378 |
| 2025-02-18 | 19.13 | 19.59 | 18.03 | 18.06 | -6.67% | 410,519 | 767,960,359 |
| 2025-02-17 | 20.33 | 20.38 | 19.21 | 19.35 | +1.95% | 672,121 | 1,323,692,234 |
| 2025-02-14 | 18.59 | 19.09 | 18.02 | 18.98 | +2.21% | 435,750 | 816,614,346 |
| 2025-02-13 | 18.51 | 18.94 | 18.05 | 18.57 | +0.38% | 360,202 | 665,635,862 |
| 2025-02-12 | 18.21 | 18.67 | 18.1 | 18.5 | +0.54% | 287,877 | 532,361,832 |
| 2025-02-11 | 18.9 | 18.9 | 18.18 | 18.4 | -3.41% | 373,903 | 689,182,620 |
| 2025-02-10 | 18.77 | 19.08 | 18.48 | 19.05 | +2.97% | 474,166 | 894,779,816 |
| 2025-02-07 | 17.61 | 18.84 | 17.47 | 18.5 | +4.28% | 595,998 | 1,088,752,852 |
| 2025-02-06 | 17.47 | 17.81 | 16.89 | 17.74 | +3.5% | 387,895 | 677,783,847 |
| 2025-02-05 | 16.5 | 17.45 | 16.47 | 17.14 | +7.19% | 420,190 | 719,430,217 |
| 2025-01-27 | 16.82 | 17.13 | 15.92 | 15.99 | -6.16% | 293,909 | 479,368,491 |
| 2025-01-24 | 15.98 | 17.09 | 15.94 | 17.04 | +7.04% | 366,493 | 613,183,258 |
| 2025-01-23 | 16.33 | 16.79 | 15.92 | 15.92 | -0.75% | 170,288 | 279,460,959 |
| 2025-01-22 | 16.19 | 16.25 | 15.89 | 16.04 | -1.35% | 102,283 | 164,032,657 |
| 2025-01-21 | 16.61 | 16.75 | 16.1 | 16.26 | -1.39% | 114,018 | 186,125,690 |
| 2025-01-20 | 16.7 | 16.85 | 16.41 | 16.49 | 0% | 126,880 | 210,817,023 |
| 2025-01-17 | 16.44 | 16.73 | 16.38 | 16.49 | -0.72% | 125,718 | 208,000,175 |
| 2025-01-16 | 16.65 | 17.22 | 16.41 | 16.61 | +0.91% | 220,259 | 369,369,864 |
| 2025-01-15 | 16.8 | 16.87 | 16.41 | 16.46 | -1.61% | 178,585 | 296,837,803 |
| 2025-01-14 | 15.64 | 16.73 | 15.53 | 16.73 | +7.94% | 256,480 | 418,754,992 |
| 2025-01-13 | 15.15 | 15.58 | 14.8 | 15.5 | +1.51% | 135,722 | 207,317,748 |
| 2025-01-10 | 15.83 | 16.2 | 15.24 | 15.27 | -3.96% | 140,866 | 221,811,292 |
| 2025-01-09 | 15.7 | 16.07 | 15.68 | 15.9 | +0.63% | 131,345 | 209,295,428 |
| 2025-01-08 | 15.77 | 15.95 | 15.17 | 15.8 | -0.13% | 164,031 | 256,781,147 |
| 2025-01-07 | 15.31 | 15.84 | 15.27 | 15.82 | +3.94% | 154,892 | 241,514,899 |
| 2025-01-06 | 15.49 | 15.59 | 15 | 15.22 | -1.81% | 163,413 | 250,402,552 |
| 2025-01-03 | 16.87 | 16.99 | 15.47 | 15.5 | -7.85% | 224,845 | 359,609,240 |
| 2025-01-02 | 17.27 | 17.51 | 16.5 | 16.82 | -3.11% | 183,865 | 312,918,633 |
| 2024-12-31 | 18.34 | 18.53 | 17.36 | 17.36 | -4.88% | 167,660 | 298,260,559 |
| 2024-12-30 | 18.22 | 18.36 | 17.78 | 18.25 | +0.16% | 125,999 | 228,853,720 |
| 2024-12-27 | 18.07 | 18.69 | 17.88 | 18.22 | +0.83% | 188,394 | 345,931,498 |
| 2024-12-26 | 18.48 | 18.73 | 17.98 | 18.07 | -1.95% | 217,396 | 398,806,505 |
| 2024-12-25 | 19.14 | 19.14 | 17.93 | 18.43 | -3.96% | 237,182 | 435,813,425 |
| 2024-12-24 | 19.29 | 19.6 | 18.86 | 19.19 | -0.52% | 190,023 | 364,006,458 |
| 2024-12-23 | 20.9 | 20.9 | 19.1 | 19.29 | -8.53% | 301,023 | 602,327,966 |
| 2024-12-20 | 20.88 | 21.29 | 20.57 | 21.09 | +2.68% | 233,834 | 489,241,999 |
| 2024-12-19 | 20.05 | 20.55 | 20 | 20.54 | +0.44% | 165,539 | 335,650,108 |
| 2024-12-18 | 20.02 | 20.69 | 19.81 | 20.45 | +2.3% | 218,802 | 446,665,463 |
| 2024-12-17 | 20.42 | 20.64 | 19.91 | 19.99 | -3.06% | 203,440 | 409,421,621 |
| 2024-12-16 | 21.2 | 21.3 | 20.4 | 20.62 | -3.64% | 234,793 | 488,728,796 |
| 2024-12-13 | 21.99 | 22.3 | 21.38 | 21.4 | -4.12% | 310,394 | 676,171,673 |
| 2024-12-12 | 21.48 | 22.37 | 21.36 | 22.32 | +3.29% | 401,120 | 877,376,367 |
| 2024-12-11 | 21.4 | 21.94 | 21.37 | 21.61 | -1.05% | 289,579 | 625,589,029 |
| 2024-12-10 | 22.68 | 23.18 | 21.72 | 21.84 | +0.92% | 558,905 | 1,247,461,729 |
| 2024-12-09 | 20.89 | 21.94 | 20.52 | 21.64 | +3.1% | 489,220 | 1,044,638,035 |
| 2024-12-06 | 21.03 | 21.39 | 20.71 | 20.99 | -0.38% | 280,036 | 590,231,185 |
| 2024-12-05 | 20.6 | 21.25 | 20.6 | 21.07 | +1.64% | 199,756 | 420,315,341 |
| 2024-12-04 | 21.03 | 21.35 | 20.59 | 20.73 | -2.4% | 231,869 | 485,280,609 |
| 2024-12-03 | 21.11 | 21.38 | 20.8 | 21.24 | +0.33% | 272,923 | 576,352,759 |
| 2024-12-02 | 21.01 | 21.5 | 20.75 | 21.17 | +0.67% | 288,881 | 610,049,605 |
| 2024-11-29 | 20.3 | 21.59 | 20.2 | 21.03 | +3.44% | 429,167 | 897,737,088 |
| 2024-11-28 | 20.38 | 21.25 | 20.2 | 20.33 | +1.25% | 337,529 | 698,250,836 |
| 2024-11-27 | 19.32 | 20.14 | 18.72 | 20.08 | +2.97% | 245,859 | 476,958,895 |
| 2024-11-26 | 20 | 20.3 | 19.5 | 19.5 | -2.65% | 166,878 | 331,310,010 |
| 2024-11-25 | 20.12 | 20.4 | 19.48 | 20.03 | -0.5% | 231,878 | 459,108,066 |
| 2024-11-22 | 21.04 | 21.47 | 20.1 | 20.13 | -5.23% | 298,828 | 620,584,066 |
| 2024-11-21 | 21.13 | 21.74 | 20.96 | 21.24 | +0.52% | 272,310 | 581,074,402 |
| 2024-11-20 | 20.9 | 21.36 | 20.7 | 21.13 | +0.57% | 256,010 | 539,873,142 |
| 2024-11-19 | 20.08 | 21.07 | 19.5 | 21.01 | +5.42% | 317,904 | 648,559,136 |
| 2024-11-18 | 21.78 | 22.13 | 19.69 | 19.93 | -8.24% | 432,427 | 879,291,297 |
| 2024-11-15 | 22.8 | 23.57 | 21.68 | 21.72 | -6.01% | 421,029 | 952,403,163 |
| 2024-11-14 | 23.8 | 24.17 | 23.08 | 23.11 | -2.82% | 324,265 | 769,508,641 |
| 2024-11-13 | 23.6 | 24.08 | 23.22 | 23.78 | -0.71% | 306,803 | 724,390,204 |
| 2024-11-12 | 25.16 | 25.16 | 23.38 | 23.95 | -2.56% | 565,026 | 1,371,453,903 |
| 2024-11-11 | 23.45 | 24.82 | 23.19 | 24.58 | +3.84% | 592,779 | 1,438,462,550 |
| 2024-11-08 | 24 | 24.76 | 23.5 | 23.67 | +1.5% | 627,321 | 1,509,465,149 |
| 2024-11-07 | 22.06 | 23.44 | 22.02 | 23.32 | +2.51% | 520,783 | 1,194,407,168 |
| 2024-11-06 | 23.02 | 23.85 | 22.5 | 22.75 | -1.13% | 598,689 | 1,389,716,610 |
| 2024-11-05 | 21.89 | 23.33 | 21.89 | 23.01 | +6.38% | 552,900 | 1,267,188,587 |
| 2024-11-04 | 20.77 | 21.87 | 20.75 | 21.63 | +2.71% | 406,943 | 872,436,501 |
| 2024-11-01 | 24.98 | 24.99 | 21 | 21.06 | -17.67% | 898,371 | 2,049,190,283 |
| 2024-10-31 | 25.85 | 27.8 | 25 | 25.58 | -2.55% | 1,261,554 | 3,284,120,875 |
| 2024-10-30 | 23.3 | 27.27 | 22.63 | 26.25 | +10.2% | 1,214,765 | 3,035,706,903 |
| 2024-10-29 | 23.85 | 24.85 | 23.3 | 23.82 | 0% | 745,568 | 1,792,511,634 |
| 2024-10-28 | 22.48 | 23.83 | 22.48 | 23.82 | +5.4% | 653,452 | 1,519,772,308 |
| 2024-10-25 | 22.96 | 23.23 | 22.48 | 22.6 | -1.44% | 544,400 | 1,237,791,247 |
| 2024-10-24 | 22.41 | 23.12 | 22.26 | 22.93 | -1.29% | 567,995 | 1,287,243,908 |
| 2024-10-23 | 25 | 25.96 | 23 | 23.23 | -6.67% | 834,992 | 2,028,303,990 |
| 2024-10-22 | 27.12 | 27.17 | 24.22 | 24.89 | -10.56% | 1,045,915 | 2,700,020,980 |
| 2024-10-21 | 26.05 | 28.59 | 25.5 | 27.83 | +6.63% | 1,336,812 | 3,599,694,093 |
| 2024-10-18 | 24.2 | 29.25 | 23.54 | 26.1 | +3.16% | 1,350,874 | 3,419,470,962 |
| 2024-10-17 | 25.12 | 26.85 | 24.01 | 25.3 | +3.1% | 1,321,103 | 3,376,066,186 |
| 2024-10-16 | 25 | 26.1 | 23.59 | 24.54 | -3.58% | 1,244,976 | 3,069,323,684 |
| 2024-10-15 | 25 | 29.91 | 24.4 | 25.45 | -5.57% | 2,041,072 | 5,606,810,907 |
| 2024-10-14 | 23.88 | 26.95 | 22.03 | 26.95 | +19.99% | 1,846,119 | 4,436,411,615 |
| 2024-10-11 | 17.8 | 22.46 | 17.8 | 22.46 | +19.98% | 1,555,331 | 3,303,196,362 |
| 2024-10-10 | 22 | 22.55 | 16.92 | 18.72 | -10.64% | 983,752 | 1,914,786,545 |
| 2024-10-09 | 20.9 | 24.88 | 19.29 | 20.95 | +1.01% | 1,516,315 | 3,481,148,049 |
| 2024-10-08 | 20.74 | 20.74 | 19.3 | 20.74 | +20.02% | 711,566 | 1,461,683,296 |
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：