股票概览
16.7
-0.89%
-0.15
16.84
开盘价
16.88
最高价
16.47
最低价
25,383
成交量
数据更新至: 2025-03-25
技术指标
16.90
MA5 (5日均线)
17.10
MA10 (10日均线)
16.93
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 | 16.84 | 16.88 | 16.47 | 16.7 | -0.89% | 25,383 | 42,237,844 |
| 2025-03-24 | 16.68 | 17.08 | 16.47 | 16.85 | +0.84% | 38,277 | 64,126,857 |
| 2025-03-21 | 17.01 | 17.18 | 16.6 | 16.71 | -2.05% | 43,027 | 72,527,757 |
| 2025-03-20 | 17.13 | 17.32 | 17.01 | 17.06 | -0.7% | 41,272 | 70,721,189 |
| 2025-03-19 | 17.28 | 17.36 | 17.1 | 17.18 | -1.15% | 39,803 | 68,420,810 |
| 2025-03-18 | 17.13 | 17.45 | 16.94 | 17.38 | +1.76% | 66,530 | 114,274,403 |
| 2025-03-17 | 17.6 | 17.65 | 17.06 | 17.08 | -2.29% | 88,247 | 152,247,014 |
| 2025-03-14 | 17.24 | 18.02 | 17.24 | 17.48 | +0.69% | 118,837 | 208,695,332 |
| 2025-03-13 | 17.11 | 17.56 | 17.02 | 17.36 | +0.87% | 88,212 | 153,044,986 |
| 2025-03-12 | 16.6 | 17.3 | 16.48 | 17.21 | +3.67% | 90,381 | 153,310,528 |
| 2025-03-11 | 16.45 | 16.6 | 16.36 | 16.6 | -0.36% | 33,235 | 54,775,022 |
| 2025-03-10 | 16.87 | 16.87 | 16.52 | 16.66 | -0.77% | 34,825 | 57,970,041 |
| 2025-03-07 | 16.52 | 17.12 | 16.44 | 16.79 | +1.7% | 73,486 | 122,924,936 |
| 2025-03-06 | 16.31 | 16.56 | 16.25 | 16.51 | +1.23% | 54,142 | 88,858,578 |
| 2025-03-05 | 16.43 | 16.46 | 16.04 | 16.31 | -0.55% | 58,062 | 93,891,677 |
| 2025-03-04 | 16.55 | 16.66 | 16.31 | 16.4 | -1.91% | 70,628 | 116,232,176 |
| 2025-03-03 | 16.7 | 17.15 | 16.55 | 16.72 | +0.12% | 68,585 | 115,668,390 |
| 2025-02-28 | 17.58 | 17.58 | 16.67 | 16.7 | -5.65% | 103,103 | 175,394,914 |
| 2025-02-27 | 17.09 | 17.72 | 17.08 | 17.7 | +2.79% | 110,469 | 193,592,068 |
| 2025-02-26 | 16.94 | 17.46 | 16.94 | 17.22 | +1.71% | 64,211 | 110,746,502 |
| 2025-02-25 | 17.21 | 17.29 | 16.88 | 16.93 | -2.48% | 51,522 | 87,706,645 |
| 2025-02-24 | 17.1 | 17.38 | 16.9 | 17.36 | +1.64% | 81,402 | 139,879,221 |
| 2025-02-21 | 17.11 | 17.34 | 16.9 | 17.08 | -1.27% | 68,702 | 117,432,198 |
| 2025-02-20 | 17.06 | 17.47 | 16.84 | 17.3 | +0.93% | 64,572 | 111,102,586 |
| 2025-02-19 | 16.88 | 17.19 | 16.73 | 17.14 | +1.24% | 74,582 | 125,994,141 |
| 2025-02-18 | 17.59 | 17.69 | 16.85 | 16.93 | -4.08% | 86,003 | 147,905,433 |
| 2025-02-17 | 17.56 | 17.78 | 17.28 | 17.65 | +0.06% | 68,392 | 120,233,238 |
| 2025-02-14 | 17.26 | 17.65 | 17.2 | 17.64 | +1.55% | 75,227 | 131,710,180 |
| 2025-02-13 | 17.89 | 17.97 | 17.32 | 17.37 | -3.39% | 117,772 | 206,690,737 |
| 2025-02-12 | 18.1 | 18.1 | 17.51 | 17.98 | -1.37% | 109,998 | 195,537,623 |
| 2025-02-11 | 18.09 | 18.65 | 17.95 | 18.23 | +0.77% | 138,163 | 253,046,431 |
| 2025-02-10 | 18.06 | 18.2 | 17.8 | 18.09 | -0.17% | 106,534 | 191,512,380 |
| 2025-02-07 | 18.09 | 18.41 | 17.71 | 18.12 | -0.28% | 143,372 | 259,544,731 |
| 2025-02-06 | 17.94 | 18.25 | 17.78 | 18.17 | 0% | 118,593 | 213,443,840 |
| 2025-02-05 | 18.5 | 18.51 | 17.6 | 18.17 | -1.62% | 100,660 | 181,159,351 |
| 2025-01-27 | 18.42 | 18.97 | 18.15 | 18.47 | +1.04% | 127,372 | 237,103,829 |
| 2025-01-24 | 18 | 18.44 | 17.79 | 18.28 | +1.67% | 104,989 | 189,990,522 |
| 2025-01-23 | 18.6 | 18.72 | 17.96 | 17.98 | -1.75% | 123,681 | 225,659,714 |
| 2025-01-22 | 18.86 | 18.88 | 17.82 | 18.3 | -4.89% | 171,290 | 311,175,653 |
| 2025-01-21 | 19.41 | 19.41 | 18.66 | 19.24 | -0.93% | 116,505 | 221,533,948 |
| 2025-01-20 | 19.49 | 19.8 | 19.22 | 19.42 | +0.41% | 152,026 | 296,052,571 |
| 2025-01-17 | 18.4 | 19.8 | 18.15 | 19.34 | +5.74% | 249,409 | 477,727,497 |
| 2025-01-16 | 18.33 | 18.64 | 18.1 | 18.29 | -0.22% | 131,399 | 240,907,415 |
| 2025-01-15 | 17.75 | 19.36 | 17.75 | 18.33 | +4.44% | 228,223 | 424,101,382 |
| 2025-01-14 | 16.54 | 17.56 | 16.54 | 17.55 | +6.11% | 94,508 | 162,278,979 |
| 2025-01-13 | 16.88 | 17.12 | 16.35 | 16.54 | -3.39% | 92,279 | 153,164,795 |
| 2025-01-10 | 17.6 | 18.27 | 17.07 | 17.12 | -2.84% | 134,677 | 237,722,378 |
| 2025-01-09 | 17.66 | 18.19 | 17.56 | 17.62 | -1.56% | 96,288 | 171,306,506 |
| 2025-01-08 | 17.64 | 18.47 | 16.99 | 17.9 | -0.28% | 170,506 | 299,170,321 |
| 2025-01-07 | 17.39 | 17.95 | 17.16 | 17.95 | +1.47% | 135,400 | 238,116,031 |
| 2025-01-06 | 18.2 | 18.76 | 17.08 | 17.69 | -2.59% | 171,110 | 305,190,134 |
| 2025-01-03 | 17.4 | 18.73 | 17.11 | 18.16 | +1.34% | 201,007 | 361,946,181 |
| 2025-01-02 | 17.71 | 18.73 | 17.64 | 17.92 | +1.07% | 176,066 | 320,088,545 |
| 2024-12-31 | 17.99 | 18.33 | 17.65 | 17.73 | -2.53% | 95,360 | 171,158,061 |
| 2024-12-30 | 17.36 | 18.59 | 17.1 | 18.19 | +3.88% | 141,024 | 254,075,524 |
| 2024-12-27 | 16.67 | 17.73 | 16.62 | 17.51 | +4.72% | 100,698 | 173,652,081 |
| 2024-12-26 | 16.72 | 16.98 | 16.58 | 16.72 | -0.18% | 40,664 | 68,137,596 |
| 2024-12-25 | 16.92 | 16.99 | 16.23 | 16.75 | -1.64% | 54,755 | 90,867,455 |
| 2024-12-24 | 16.72 | 17.1 | 16.6 | 17.03 | +1.73% | 54,251 | 91,649,034 |
| 2024-12-23 | 17.21 | 17.39 | 16.64 | 16.74 | -3.07% | 78,267 | 132,952,923 |
| 2024-12-20 | 16.7 | 17.83 | 16.67 | 17.27 | +2.68% | 106,326 | 185,463,397 |
| 2024-12-19 | 16.19 | 16.98 | 16.02 | 16.82 | +3.38% | 88,547 | 146,370,712 |
| 2024-12-18 | 16.53 | 16.56 | 16.18 | 16.27 | -0.37% | 70,589 | 115,373,796 |
| 2024-12-17 | 17.24 | 17.39 | 16.31 | 16.33 | -5.28% | 129,393 | 215,422,377 |
| 2024-12-16 | 17.84 | 19.9 | 17.07 | 17.24 | -3.69% | 222,436 | 398,701,678 |
| 2024-12-13 | 17.36 | 18.16 | 17.01 | 17.9 | +3.17% | 161,481 | 285,833,062 |
| 2024-12-12 | 17.22 | 17.48 | 16.96 | 17.35 | +0.81% | 119,620 | 206,870,780 |
| 2024-12-11 | 16.4 | 17.37 | 16.32 | 17.21 | +5.52% | 126,745 | 215,176,056 |
| 2024-12-10 | 16.65 | 17.1 | 16.26 | 16.31 | +1.18% | 77,015 | 127,833,954 |
| 2024-12-09 | 16.25 | 16.38 | 15.94 | 16.12 | -0.8% | 52,036 | 83,988,307 |
| 2024-12-06 | 16.29 | 16.33 | 15.93 | 16.25 | 0% | 66,197 | 106,868,550 |
| 2024-12-05 | 16.46 | 16.47 | 16.06 | 16.25 | -1.28% | 73,769 | 119,474,454 |
| 2024-12-04 | 16.98 | 17.45 | 16.31 | 16.46 | -4.58% | 155,107 | 259,437,470 |
| 2024-12-03 | 16.55 | 17.59 | 16.3 | 17.25 | +3.29% | 215,118 | 368,892,939 |
| 2024-12-02 | 15.89 | 16.93 | 15.57 | 16.7 | +6.1% | 119,414 | 197,012,516 |
| 2024-11-29 | 15.09 | 16 | 15.03 | 15.74 | +4.31% | 65,264 | 101,846,220 |
| 2024-11-28 | 15.1 | 15.29 | 15 | 15.09 | -0.13% | 25,797 | 39,065,469 |
| 2024-11-27 | 14.83 | 15.14 | 14.47 | 15.11 | +1.21% | 31,830 | 46,937,507 |
| 2024-11-26 | 15.07 | 15.28 | 14.89 | 14.93 | -0.8% | 23,268 | 35,095,634 |
| 2024-11-25 | 14.88 | 15.09 | 14.72 | 15.05 | +1.55% | 38,447 | 57,357,147 |
| 2024-11-22 | 15.58 | 15.62 | 14.79 | 14.82 | -4.39% | 48,433 | 73,723,791 |
| 2024-11-21 | 15.5 | 15.72 | 15.4 | 15.5 | -0.64% | 36,986 | 57,494,987 |
| 2024-11-20 | 15.75 | 15.86 | 15.35 | 15.6 | -1.33% | 66,457 | 103,502,302 |
| 2024-11-19 | 15.6 | 15.84 | 15.5 | 15.81 | +1.8% | 34,110 | 53,540,733 |
| 2024-11-18 | 16.04 | 16.21 | 15.41 | 15.53 | -3.42% | 55,238 | 86,671,851 |
| 2024-11-15 | 16.18 | 16.58 | 16.08 | 16.08 | -0.74% | 52,928 | 86,341,296 |
| 2024-11-14 | 16.35 | 16.89 | 16.16 | 16.2 | -0.98% | 62,879 | 104,006,213 |
| 2024-11-13 | 16.5 | 16.83 | 16.15 | 16.36 | -0.73% | 54,777 | 89,822,172 |
| 2024-11-12 | 16.95 | 17.22 | 16.29 | 16.48 | -1.79% | 97,010 | 162,128,160 |
| 2024-11-11 | 16.03 | 17 | 15.9 | 16.78 | +3.84% | 111,576 | 184,479,333 |
| 2024-11-08 | 16.41 | 16.49 | 15.9 | 16.16 | -0.55% | 85,322 | 137,741,847 |
| 2024-11-07 | 15.6 | 16.45 | 15.56 | 16.25 | +3.17% | 104,473 | 169,151,647 |
| 2024-11-06 | 15.97 | 16.09 | 15.61 | 15.75 | -1.19% | 71,304 | 112,956,207 |
| 2024-11-05 | 15.77 | 16.06 | 15.46 | 15.94 | +1.27% | 73,199 | 116,185,622 |
| 2024-11-04 | 15.48 | 15.77 | 15.3 | 15.74 | +1.68% | 45,215 | 70,510,183 |
| 2024-11-01 | 15.8 | 16.16 | 15.47 | 15.48 | -2.03% | 55,240 | 87,192,405 |
| 2024-10-31 | 16.08 | 16.08 | 15.69 | 15.8 | -1.19% | 44,069 | 69,823,753 |
| 2024-10-30 | 15.85 | 16.14 | 15.77 | 15.99 | -0.19% | 51,364 | 81,956,147 |
| 2024-10-29 | 16.71 | 16.71 | 15.9 | 16.02 | -3.9% | 105,378 | 170,578,575 |
| 2024-10-28 | 16.45 | 17.08 | 16.25 | 16.67 | +2.96% | 115,138 | 192,903,437 |
| 2024-10-25 | 16.14 | 16.48 | 15.8 | 16.19 | +1.31% | 107,326 | 173,450,445 |
| 2024-10-24 | 15.58 | 16.37 | 15.58 | 15.98 | +3.63% | 141,426 | 226,183,761 |
| 2024-10-23 | 16 | 16.15 | 15 | 15.42 | -2.03% | 142,207 | 220,724,779 |
| 2024-10-22 | 14.92 | 15.85 | 14.92 | 15.74 | +6.5% | 132,244 | 205,184,371 |
| 2024-10-21 | 14.44 | 14.87 | 14.31 | 14.78 | +3.79% | 66,162 | 96,718,698 |
| 2024-10-18 | 13.93 | 14.41 | 13.87 | 14.24 | +2.37% | 48,004 | 67,937,090 |
| 2024-10-17 | 14.13 | 14.26 | 13.91 | 13.91 | -1.35% | 33,672 | 47,471,536 |
| 2024-10-16 | 14.14 | 14.38 | 13.93 | 14.1 | -2.02% | 38,583 | 54,625,563 |
| 2024-10-15 | 14.39 | 14.7 | 14.21 | 14.39 | -0.69% | 52,483 | 76,000,440 |
| 2024-10-14 | 13.95 | 14.63 | 13.71 | 14.49 | +3.87% | 68,793 | 98,265,101 |
| 2024-10-11 | 14.29 | 14.46 | 13.71 | 13.95 | -1.41% | 55,818 | 78,615,983 |
| 2024-10-10 | 14.21 | 14.85 | 14.12 | 14.15 | +0.71% | 71,762 | 103,814,648 |
| 2024-10-09 | 15.13 | 15.21 | 14.02 | 14.05 | -10.22% | 88,233 | 128,703,291 |
| 2024-10-08 | 16.61 | 16.99 | 14.58 | 15.65 | +8.08% | 127,312 | 199,281,383 |
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：