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 |
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：