股票概览
16.57
+1.72%
+0.28
16.13
开盘价
17.17
最高价
16.13
最低价
50,573
成交量
数据更新至: 2025-03-25
技术指标
16.77
MA5 (5日均线)
17.02
MA10 (10日均线)
16.50
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 | 16.13 | 17.17 | 16.13 | 16.57 | +1.72% | 50,573 | 84,742,873 |
| 2025-03-24 | 16.98 | 16.98 | 15.78 | 16.29 | -4.12% | 71,506 | 116,326,619 |
| 2025-03-21 | 17 | 17.47 | 16.84 | 16.99 | -1.16% | 65,750 | 112,216,812 |
| 2025-03-20 | 16.81 | 17.8 | 16.65 | 17.19 | +2.14% | 95,436 | 164,681,951 |
| 2025-03-19 | 16.93 | 16.99 | 16.72 | 16.83 | -0.47% | 37,885 | 63,828,657 |
| 2025-03-18 | 17.02 | 17.17 | 16.77 | 16.91 | -0.65% | 56,412 | 95,442,818 |
| 2025-03-17 | 17.35 | 17.45 | 16.91 | 17.02 | -1.45% | 63,273 | 107,943,034 |
| 2025-03-14 | 17.48 | 17.58 | 17.01 | 17.27 | -1.76% | 78,761 | 135,639,893 |
| 2025-03-13 | 17.42 | 17.67 | 16.95 | 17.58 | +0.34% | 114,656 | 198,076,548 |
| 2025-03-12 | 17.99 | 18.07 | 17.37 | 17.52 | -2.07% | 126,462 | 223,053,333 |
| 2025-03-11 | 16.66 | 18 | 16.6 | 17.89 | +5.8% | 184,622 | 322,410,260 |
| 2025-03-10 | 16.49 | 17.3 | 16.39 | 16.91 | +2.42% | 128,245 | 216,097,637 |
| 2025-03-07 | 16.51 | 16.92 | 16.16 | 16.51 | -2.31% | 134,367 | 221,671,667 |
| 2025-03-06 | 15.46 | 16.98 | 15.35 | 16.9 | +9.46% | 200,532 | 329,665,233 |
| 2025-03-05 | 15.5 | 15.66 | 15.23 | 15.44 | +0.06% | 42,344 | 65,310,167 |
| 2025-03-04 | 14.93 | 15.5 | 14.84 | 15.43 | +3.42% | 58,364 | 89,276,137 |
| 2025-03-03 | 14.77 | 15.21 | 14.77 | 14.92 | +1.02% | 37,794 | 56,945,989 |
| 2025-02-28 | 15.3 | 15.43 | 14.72 | 14.77 | -4.28% | 47,682 | 71,611,416 |
| 2025-02-27 | 15.53 | 15.55 | 15.08 | 15.43 | -0.77% | 43,241 | 66,193,089 |
| 2025-02-26 | 15.48 | 15.71 | 15.3 | 15.55 | +1.11% | 39,728 | 61,608,893 |
| 2025-02-25 | 15.12 | 15.5 | 15.08 | 15.38 | +0.33% | 35,666 | 54,755,010 |
| 2025-02-24 | 15.27 | 15.48 | 15.08 | 15.33 | +0.39% | 40,032 | 61,277,662 |
| 2025-02-21 | 15.25 | 15.31 | 15.02 | 15.27 | 0% | 39,484 | 59,999,876 |
| 2025-02-20 | 15.01 | 15.36 | 14.83 | 15.27 | +1.94% | 41,697 | 63,227,642 |
| 2025-02-19 | 14.58 | 15.09 | 14.56 | 14.98 | +2.67% | 39,333 | 58,673,903 |
| 2025-02-18 | 14.99 | 15.12 | 14.51 | 14.59 | -3.06% | 37,900 | 56,168,275 |
| 2025-02-17 | 15.09 | 15.2 | 14.96 | 15.05 | -0.07% | 39,345 | 59,230,240 |
| 2025-02-14 | 15.14 | 15.17 | 14.86 | 15.06 | +0.27% | 32,769 | 49,192,775 |
| 2025-02-13 | 15.25 | 15.52 | 15 | 15.02 | -0.79% | 35,266 | 53,640,665 |
| 2025-02-12 | 15.07 | 15.17 | 15 | 15.14 | +0.46% | 26,673 | 40,246,223 |
| 2025-02-11 | 15.24 | 15.29 | 15.01 | 15.07 | -1.18% | 28,258 | 42,640,094 |
| 2025-02-10 | 15.16 | 15.3 | 15.05 | 15.25 | +0.66% | 34,330 | 52,158,388 |
| 2025-02-07 | 14.78 | 15.3 | 14.7 | 15.15 | +2.5% | 55,291 | 83,195,555 |
| 2025-02-06 | 14.5 | 14.78 | 14.35 | 14.78 | +2% | 36,238 | 53,154,472 |
| 2025-02-05 | 14.39 | 14.55 | 14.3 | 14.49 | +1.9% | 23,196 | 33,535,872 |
| 2025-01-27 | 14.48 | 14.73 | 14.21 | 14.22 | -0.97% | 29,087 | 42,037,745 |
| 2025-01-24 | 14.36 | 14.44 | 14.22 | 14.36 | -0.07% | 27,387 | 39,271,376 |
| 2025-01-23 | 14.55 | 14.77 | 14.36 | 14.37 | -0.62% | 33,304 | 48,577,809 |
| 2025-01-22 | 14.53 | 14.56 | 14.33 | 14.46 | -0.48% | 25,986 | 37,529,979 |
| 2025-01-21 | 14.81 | 14.86 | 14.4 | 14.53 | -0.89% | 27,501 | 39,876,866 |
| 2025-01-20 | 14.58 | 14.72 | 14.4 | 14.66 | +0.62% | 29,639 | 43,349,093 |
| 2025-01-17 | 14.45 | 14.76 | 14.4 | 14.57 | +0.34% | 27,013 | 39,389,631 |
| 2025-01-16 | 14.66 | 14.85 | 14.43 | 14.52 | -0.89% | 34,497 | 50,452,230 |
| 2025-01-15 | 14.66 | 15.12 | 14.55 | 14.65 | +0.07% | 47,593 | 70,392,741 |
| 2025-01-14 | 14.25 | 14.67 | 14.12 | 14.64 | +3.54% | 45,038 | 65,157,945 |
| 2025-01-13 | 13.81 | 14.32 | 13.58 | 14.14 | +1.36% | 35,676 | 50,112,636 |
| 2025-01-10 | 14.3 | 14.6 | 13.93 | 13.95 | -3.06% | 36,301 | 51,882,464 |
| 2025-01-09 | 14.01 | 14.53 | 13.84 | 14.39 | +1.84% | 36,970 | 52,972,041 |
| 2025-01-08 | 14.24 | 14.35 | 13.68 | 14.13 | -0.77% | 38,983 | 54,659,401 |
| 2025-01-07 | 13.99 | 14.24 | 13.75 | 14.24 | +2.23% | 36,424 | 51,229,588 |
| 2025-01-06 | 13.87 | 14.15 | 13.5 | 13.93 | +0.14% | 39,962 | 55,620,796 |
| 2025-01-03 | 14.66 | 14.79 | 13.9 | 13.91 | -5.31% | 49,157 | 70,235,345 |
| 2025-01-02 | 15.53 | 15.55 | 14.52 | 14.69 | -5.41% | 56,349 | 84,759,197 |
| 2024-12-31 | 16.11 | 16.2 | 15.5 | 15.53 | -3.54% | 57,345 | 90,521,038 |
| 2024-12-30 | 16.17 | 16.58 | 15.9 | 16.1 | -1.11% | 70,562 | 114,484,532 |
| 2024-12-27 | 17.34 | 17.78 | 16.27 | 16.28 | +2.58% | 111,900 | 187,329,075 |
| 2024-12-26 | 15.63 | 16.18 | 15.63 | 15.87 | +1.54% | 42,565 | 68,019,796 |
| 2024-12-25 | 15.79 | 15.79 | 15.22 | 15.63 | -0.95% | 37,930 | 58,636,146 |
| 2024-12-24 | 15.32 | 16.04 | 15.32 | 15.78 | +2.8% | 60,546 | 95,008,110 |
| 2024-12-23 | 16.08 | 16.08 | 15.28 | 15.35 | -4.54% | 47,593 | 74,455,412 |
| 2024-12-20 | 15.58 | 16.09 | 15.46 | 16.08 | +3.41% | 47,095 | 74,783,650 |
| 2024-12-19 | 15.48 | 15.61 | 15.26 | 15.55 | -0.19% | 32,814 | 50,619,477 |
| 2024-12-18 | 15.63 | 15.71 | 15.3 | 15.58 | +0.65% | 38,176 | 59,448,783 |
| 2024-12-17 | 16.08 | 16.25 | 15.44 | 15.48 | -4.15% | 55,591 | 87,293,306 |
| 2024-12-16 | 16.44 | 16.54 | 16.02 | 16.15 | -1.7% | 45,383 | 73,861,275 |
| 2024-12-13 | 17.09 | 17.09 | 16.37 | 16.43 | -4.25% | 76,475 | 127,264,554 |
| 2024-12-12 | 16.99 | 17.34 | 16.99 | 17.16 | +1% | 57,596 | 98,930,155 |
| 2024-12-11 | 17.12 | 17.12 | 16.78 | 16.99 | 0% | 45,957 | 77,821,187 |
| 2024-12-10 | 17.36 | 17.5 | 16.89 | 16.99 | +1.07% | 79,949 | 137,101,463 |
| 2024-12-09 | 17.03 | 17.12 | 16.68 | 16.81 | -1.29% | 51,235 | 86,284,462 |
| 2024-12-06 | 17.16 | 17.22 | 16.86 | 17.03 | -0.18% | 60,452 | 103,122,087 |
| 2024-12-05 | 16.65 | 17.17 | 16.6 | 17.06 | +1.67% | 49,261 | 83,543,727 |
| 2024-12-04 | 16.91 | 17.21 | 16.63 | 16.78 | -1.53% | 46,917 | 79,164,223 |
| 2024-12-03 | 16.9 | 17.38 | 16.7 | 17.04 | +0.71% | 76,735 | 130,388,826 |
| 2024-12-02 | 16.76 | 16.95 | 16.6 | 16.92 | +1.56% | 52,771 | 88,608,735 |
| 2024-11-29 | 16.59 | 16.88 | 16.25 | 16.66 | +0.79% | 53,381 | 88,623,411 |
| 2024-11-28 | 16.86 | 17.06 | 16.5 | 16.53 | -1.02% | 50,437 | 84,716,281 |
| 2024-11-27 | 16.21 | 16.73 | 15.85 | 16.7 | +2.58% | 51,731 | 84,384,153 |
| 2024-11-26 | 16.47 | 16.75 | 16.21 | 16.28 | -1.27% | 36,846 | 60,658,962 |
| 2024-11-25 | 16.35 | 16.58 | 16.03 | 16.49 | +1.04% | 52,756 | 85,738,488 |
| 2024-11-22 | 17.06 | 17.22 | 16.3 | 16.32 | -4.62% | 68,317 | 115,121,088 |
| 2024-11-21 | 17.18 | 17.43 | 16.88 | 17.11 | -0.7% | 51,133 | 87,702,219 |
| 2024-11-20 | 17 | 17.37 | 16.85 | 17.23 | +1.35% | 57,630 | 99,006,263 |
| 2024-11-19 | 16.75 | 17.07 | 16.4 | 17 | +2.16% | 66,855 | 112,060,390 |
| 2024-11-18 | 17.07 | 17.38 | 16.35 | 16.64 | -2.52% | 79,590 | 133,334,474 |
| 2024-11-15 | 18.01 | 18.1 | 17.04 | 17.07 | -5.17% | 87,947 | 154,358,589 |
| 2024-11-14 | 18.7 | 18.7 | 18 | 18 | -3.69% | 67,299 | 123,055,758 |
| 2024-11-13 | 18.78 | 18.84 | 18 | 18.69 | -0.69% | 116,020 | 213,271,490 |
| 2024-11-12 | 19.67 | 19.8 | 18.56 | 18.82 | -4.22% | 123,873 | 236,428,343 |
| 2024-11-11 | 19.32 | 19.93 | 19.22 | 19.65 | +1.71% | 144,823 | 282,718,081 |
| 2024-11-08 | 19.21 | 19.76 | 19.1 | 19.32 | +0.78% | 157,174 | 304,995,715 |
| 2024-11-07 | 19.23 | 19.42 | 18.67 | 19.17 | -3.28% | 201,392 | 382,877,505 |
| 2024-11-06 | 20.19 | 20.87 | 19.33 | 19.82 | -1.88% | 317,571 | 635,783,912 |
| 2024-11-05 | 17.72 | 21 | 17.72 | 20.2 | +14.97% | 381,736 | 762,490,679 |
| 2024-11-04 | 16.7 | 17.6 | 16.66 | 17.57 | +3.78% | 89,953 | 155,697,700 |
| 2024-11-01 | 18.29 | 18.79 | 16.85 | 16.93 | -6.82% | 149,223 | 261,525,333 |
| 2024-10-31 | 17.63 | 18.47 | 17.51 | 18.17 | +3.06% | 127,918 | 231,430,602 |
| 2024-10-30 | 17.31 | 17.97 | 17 | 17.63 | +0.92% | 98,784 | 173,377,214 |
| 2024-10-29 | 18.01 | 18.53 | 17.43 | 17.47 | -4.22% | 114,535 | 205,079,719 |
| 2024-10-28 | 17.68 | 18.64 | 17.68 | 18.24 | +3.46% | 122,388 | 222,456,363 |
| 2024-10-25 | 17.8 | 17.98 | 17.47 | 17.63 | +0.06% | 103,376 | 183,012,701 |
| 2024-10-24 | 18.23 | 18.28 | 17.48 | 17.62 | -4.24% | 133,159 | 235,688,948 |
| 2024-10-23 | 17.5 | 19.1 | 17.45 | 18.4 | +2.85% | 215,960 | 399,017,714 |
| 2024-10-22 | 18.3 | 18.78 | 17.5 | 17.89 | -0.94% | 154,366 | 278,690,846 |
| 2024-10-21 | 17.58 | 18.33 | 17.55 | 18.06 | +3.61% | 177,491 | 320,008,954 |
| 2024-10-18 | 16.8 | 17.96 | 16.68 | 17.43 | +2.41% | 155,449 | 269,893,556 |
| 2024-10-17 | 17.64 | 17.69 | 16.8 | 17.02 | -4.33% | 169,236 | 292,787,581 |
| 2024-10-16 | 17.19 | 18.39 | 17 | 17.79 | +4.04% | 218,613 | 386,782,676 |
| 2024-10-15 | 16.61 | 17.8 | 16.5 | 17.1 | -1.16% | 169,199 | 289,474,446 |
| 2024-10-14 | 16.71 | 17.48 | 16.4 | 17.3 | +7.05% | 197,113 | 336,052,330 |
| 2024-10-11 | 17.5 | 17.58 | 15.79 | 16.16 | -10.32% | 149,763 | 246,952,964 |
| 2024-10-10 | 18.02 | 19.2 | 17.38 | 18.02 | 0% | 208,515 | 379,803,253 |
| 2024-10-09 | 19 | 19.87 | 17.8 | 18.02 | -11.71% | 220,866 | 420,567,008 |
| 2024-10-08 | 20 | 20.43 | 17.4 | 20.41 | +19.08% | 317,922 | 608,207,994 |
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：