股票概览
16.94
-1.63%
-0.28
17.34
开盘价
17.39
最高价
16.78
最低价
62,944
成交量
数据更新至: 2025-03-25
技术指标
19.00
MA5 (5日均线)
18.53
MA10 (10日均线)
17.68
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 | 17.34 | 17.39 | 16.78 | 16.94 | -1.63% | 62,944 | 107,321,128 |
| 2025-03-24 | 18.3 | 18.31 | 16.75 | 17.22 | -6.41% | 140,064 | 244,882,926 |
| 2025-03-21 | 19.66 | 19.78 | 18.31 | 18.4 | -10.68% | 197,309 | 373,675,033 |
| 2025-03-20 | 20.52 | 21.78 | 20.32 | 20.6 | -5.76% | 243,338 | 507,043,655 |
| 2025-03-19 | 20.9 | 23.3 | 20.1 | 21.86 | +4.69% | 376,430 | 806,600,834 |
| 2025-03-18 | 20.39 | 20.88 | 20.39 | 20.88 | +20% | 119,677 | 249,086,946 |
| 2025-03-17 | 17.44 | 17.99 | 17.18 | 17.4 | +1.52% | 77,923 | 136,200,758 |
| 2025-03-14 | 17.41 | 17.48 | 16.69 | 17.14 | -1.49% | 63,488 | 107,920,450 |
| 2025-03-13 | 17.4 | 17.86 | 17.1 | 17.4 | -0.57% | 78,786 | 137,310,011 |
| 2025-03-12 | 17.24 | 18.02 | 17.19 | 17.5 | +3.31% | 117,792 | 208,620,966 |
| 2025-03-11 | 16.43 | 17.23 | 16.4 | 16.94 | +1.07% | 49,572 | 83,490,921 |
| 2025-03-10 | 16.47 | 16.8 | 16.35 | 16.76 | +1.51% | 41,231 | 68,418,878 |
| 2025-03-07 | 17 | 17 | 16.35 | 16.51 | -3.05% | 60,467 | 100,305,747 |
| 2025-03-06 | 16.95 | 17.17 | 16.68 | 17.03 | +1.01% | 64,825 | 110,374,459 |
| 2025-03-05 | 17.1 | 17.1 | 16.6 | 16.86 | -2.09% | 66,694 | 111,955,976 |
| 2025-03-04 | 16.34 | 17.29 | 16.34 | 17.22 | +4.17% | 95,315 | 162,618,163 |
| 2025-03-03 | 16.6 | 17.08 | 16.4 | 16.53 | -1.67% | 63,779 | 106,961,252 |
| 2025-02-28 | 16.72 | 17.25 | 16.5 | 16.81 | +0.84% | 90,810 | 153,523,865 |
| 2025-02-27 | 16.93 | 17.16 | 16.39 | 16.67 | -2.06% | 46,936 | 78,348,177 |
| 2025-02-26 | 17.26 | 17.31 | 16.81 | 17.02 | +0.24% | 48,546 | 82,448,268 |
| 2025-02-25 | 16.71 | 17.41 | 16.54 | 16.98 | +0.65% | 65,392 | 111,306,285 |
| 2025-02-24 | 16.64 | 16.99 | 16.35 | 16.87 | -0.12% | 62,082 | 103,663,588 |
| 2025-02-21 | 16.12 | 17.21 | 16.12 | 16.89 | +4.39% | 98,926 | 165,947,176 |
| 2025-02-20 | 15.97 | 16.27 | 15.91 | 16.18 | +0.68% | 37,632 | 60,494,557 |
| 2025-02-19 | 15.55 | 16.1 | 15.55 | 16.07 | +2.42% | 36,710 | 58,511,378 |
| 2025-02-18 | 16.19 | 16.45 | 15.67 | 15.69 | -2.24% | 53,329 | 85,743,028 |
| 2025-02-17 | 15.94 | 16.15 | 15.67 | 16.05 | +1.2% | 41,253 | 65,965,779 |
| 2025-02-14 | 15.6 | 16.38 | 15.59 | 15.86 | +0.89% | 41,668 | 66,366,332 |
| 2025-02-13 | 16.18 | 16.18 | 15.72 | 15.72 | -2.78% | 38,070 | 60,246,399 |
| 2025-02-12 | 15.71 | 16.3 | 15.71 | 16.17 | +3.06% | 51,539 | 83,250,405 |
| 2025-02-11 | 15.96 | 16.07 | 15.63 | 15.69 | -1.63% | 24,696 | 38,870,802 |
| 2025-02-10 | 15.67 | 15.97 | 15.41 | 15.95 | +2.84% | 32,609 | 51,265,501 |
| 2025-02-07 | 15.5 | 15.72 | 15.2 | 15.51 | +0.85% | 34,819 | 54,051,875 |
| 2025-02-06 | 15.11 | 15.46 | 14.85 | 15.38 | +2.67% | 33,754 | 51,511,825 |
| 2025-02-05 | 14.77 | 15.05 | 14.55 | 14.98 | +3.24% | 21,642 | 32,156,509 |
| 2025-01-27 | 15.3 | 15.3 | 14.51 | 14.51 | -3.78% | 20,774 | 30,826,742 |
| 2025-01-24 | 14.71 | 15.09 | 14.6 | 15.08 | +2.31% | 23,044 | 34,261,064 |
| 2025-01-23 | 15.02 | 15.37 | 14.74 | 14.74 | -1.73% | 30,038 | 45,259,536 |
| 2025-01-22 | 15.12 | 15.32 | 14.9 | 15 | -0.79% | 22,003 | 33,221,653 |
| 2025-01-21 | 15.4 | 15.46 | 14.95 | 15.12 | -0.79% | 21,684 | 32,790,252 |
| 2025-01-20 | 15.26 | 15.39 | 14.95 | 15.24 | +2.42% | 28,838 | 43,888,485 |
| 2025-01-17 | 15.04 | 15.1 | 14.73 | 14.88 | -1.33% | 19,653 | 29,279,118 |
| 2025-01-16 | 15.3 | 15.44 | 14.87 | 15.08 | +0.47% | 31,094 | 47,002,180 |
| 2025-01-15 | 15.4 | 15.4 | 15 | 15.01 | -1.77% | 25,012 | 37,839,189 |
| 2025-01-14 | 14.47 | 15.31 | 14.47 | 15.28 | +6.18% | 31,446 | 47,070,459 |
| 2025-01-13 | 14.26 | 14.45 | 13.79 | 14.39 | -0.07% | 26,114 | 37,016,772 |
| 2025-01-10 | 15.3 | 15.56 | 14.4 | 14.4 | -6.07% | 38,933 | 58,211,731 |
| 2025-01-09 | 15.2 | 15.9 | 15.07 | 15.33 | +0.66% | 47,978 | 74,500,466 |
| 2025-01-08 | 15.17 | 15.43 | 14.51 | 15.23 | +0.07% | 54,478 | 82,208,590 |
| 2025-01-07 | 14.25 | 15.74 | 14.25 | 15.22 | +6.88% | 60,844 | 91,246,207 |
| 2025-01-06 | 14.2 | 14.5 | 13.29 | 14.24 | +1.06% | 31,563 | 44,503,008 |
| 2025-01-03 | 15.31 | 15.31 | 14 | 14.09 | -6.75% | 38,326 | 55,713,809 |
| 2025-01-02 | 15.77 | 15.83 | 14.9 | 15.11 | -4.19% | 42,449 | 65,061,744 |
| 2024-12-31 | 16.45 | 17.15 | 15.77 | 15.77 | -4.08% | 43,714 | 70,740,892 |
| 2024-12-30 | 16.49 | 17.15 | 16.01 | 16.44 | -0.84% | 56,087 | 92,803,661 |
| 2024-12-27 | 16.88 | 17.79 | 16.51 | 16.58 | +0.85% | 76,746 | 131,666,507 |
| 2024-12-26 | 15.97 | 16.6 | 15.74 | 16.44 | +4.05% | 45,204 | 74,038,776 |
| 2024-12-25 | 16.41 | 16.6 | 15.41 | 15.8 | -3.78% | 46,792 | 73,997,984 |
| 2024-12-24 | 16.45 | 16.99 | 16 | 16.42 | +1.05% | 48,852 | 80,717,737 |
| 2024-12-23 | 17.4 | 17.88 | 16.25 | 16.25 | -7.09% | 56,187 | 95,431,338 |
| 2024-12-20 | 17.39 | 17.88 | 17.12 | 17.49 | -0.17% | 54,454 | 94,924,183 |
| 2024-12-19 | 16.65 | 17.58 | 16.38 | 17.52 | +3.67% | 66,951 | 115,910,239 |
| 2024-12-18 | 16.5 | 17.17 | 15.91 | 16.9 | +2.67% | 49,354 | 81,695,584 |
| 2024-12-17 | 17.49 | 17.64 | 16.39 | 16.46 | -4.08% | 57,879 | 98,388,627 |
| 2024-12-16 | 17.31 | 17.5 | 16.96 | 17.16 | -0.69% | 37,799 | 65,224,376 |
| 2024-12-13 | 17.8 | 17.94 | 17.26 | 17.28 | -3.41% | 50,745 | 88,940,513 |
| 2024-12-12 | 17.74 | 17.89 | 17.45 | 17.89 | +0.85% | 51,566 | 91,445,144 |
| 2024-12-11 | 17.67 | 17.91 | 17.64 | 17.74 | -0.22% | 42,904 | 76,139,166 |
| 2024-12-10 | 18.2 | 18.22 | 17.77 | 17.78 | +0.62% | 64,294 | 115,577,712 |
| 2024-12-09 | 18.1 | 18.11 | 17.5 | 17.67 | -2.54% | 61,638 | 109,382,039 |
| 2024-12-06 | 18.5 | 18.5 | 17.97 | 18.13 | -2.21% | 69,499 | 126,420,431 |
| 2024-12-05 | 18.33 | 18.56 | 18.02 | 18.54 | +0.32% | 92,000 | 168,235,225 |
| 2024-12-04 | 17.95 | 18.7 | 17.9 | 18.48 | +3.82% | 146,454 | 267,229,060 |
| 2024-12-03 | 17.6 | 17.89 | 17.33 | 17.8 | +1.77% | 83,338 | 147,183,592 |
| 2024-12-02 | 17.25 | 17.55 | 17.16 | 17.49 | +1.39% | 60,514 | 105,186,541 |
| 2024-11-29 | 17.31 | 17.53 | 16.8 | 17.25 | -0.29% | 78,810 | 135,165,421 |
| 2024-11-28 | 17.96 | 18.04 | 17.19 | 17.3 | -3.67% | 87,079 | 153,211,749 |
| 2024-11-27 | 17.2 | 18 | 16.65 | 17.96 | +3.58% | 85,698 | 149,069,896 |
| 2024-11-26 | 18.5 | 18.5 | 17.28 | 17.34 | -4.99% | 98,710 | 174,330,045 |
| 2024-11-25 | 18.68 | 18.75 | 17.61 | 18.25 | -4.05% | 140,978 | 254,399,565 |
| 2024-11-22 | 19.57 | 21.2 | 18.92 | 19.02 | -4.47% | 204,951 | 409,356,623 |
| 2024-11-21 | 18.83 | 22.7 | 18.8 | 19.91 | +4.84% | 261,692 | 533,804,306 |
| 2024-11-20 | 18.62 | 19.29 | 18.16 | 18.99 | -0.05% | 166,758 | 310,004,898 |
| 2024-11-19 | 17.1 | 19 | 16.91 | 19 | +7.89% | 201,108 | 365,826,142 |
| 2024-11-18 | 16.8 | 18.8 | 15.82 | 17.61 | +4.32% | 134,579 | 231,203,876 |
| 2024-11-15 | 17.17 | 17.74 | 16.8 | 16.88 | -1.8% | 93,131 | 160,654,285 |
| 2024-11-14 | 18.6 | 18.7 | 17.17 | 17.19 | -8.17% | 135,955 | 241,721,630 |
| 2024-11-13 | 17.5 | 19.58 | 17.42 | 18.72 | +5.17% | 207,930 | 386,259,493 |
| 2024-11-12 | 17.25 | 18.66 | 17.11 | 17.8 | +3.67% | 151,275 | 267,180,346 |
| 2024-11-11 | 16.52 | 17.17 | 16.52 | 17.17 | +3.12% | 77,030 | 130,497,658 |
| 2024-11-08 | 16.91 | 17.2 | 16.6 | 16.65 | -0.36% | 85,429 | 144,075,076 |
| 2024-11-07 | 16.55 | 17.3 | 16.44 | 16.71 | +2.26% | 103,812 | 174,484,464 |
| 2024-11-06 | 16.12 | 16.51 | 15.98 | 16.34 | +1.87% | 73,197 | 119,294,526 |
| 2024-11-05 | 15.67 | 16.07 | 15.52 | 16.04 | +2.1% | 55,580 | 88,319,548 |
| 2024-11-04 | 15.15 | 15.72 | 14.94 | 15.71 | +4.73% | 47,085 | 72,744,509 |
| 2024-11-01 | 15.71 | 15.87 | 14.92 | 15 | -5.66% | 60,898 | 92,822,665 |
| 2024-10-31 | 15.69 | 16.03 | 15.69 | 15.9 | +0.95% | 44,917 | 71,334,967 |
| 2024-10-30 | 15.92 | 16.13 | 15.54 | 15.75 | -1.99% | 57,712 | 91,155,212 |
| 2024-10-29 | 16.73 | 17.08 | 16.01 | 16.07 | -5.47% | 84,241 | 137,883,845 |
| 2024-10-28 | 17.3 | 17.3 | 16.89 | 17 | +0.47% | 73,317 | 124,907,618 |
| 2024-10-25 | 16.67 | 17.08 | 16.65 | 16.92 | +2.36% | 67,868 | 115,017,401 |
| 2024-10-24 | 16.63 | 16.95 | 16.44 | 16.53 | -1.61% | 55,467 | 92,285,281 |
| 2024-10-23 | 17.2 | 17.2 | 16.67 | 16.8 | -2.5% | 85,584 | 144,708,328 |
| 2024-10-22 | 16.69 | 17.35 | 16.4 | 17.23 | +3.24% | 109,299 | 185,610,390 |
| 2024-10-21 | 16.37 | 17 | 16.25 | 16.69 | +2.02% | 103,248 | 172,063,764 |
| 2024-10-18 | 15.8 | 16.64 | 15.68 | 16.36 | +3.54% | 103,364 | 167,020,968 |
| 2024-10-17 | 15.75 | 16.05 | 15.66 | 15.8 | -0.94% | 88,033 | 139,945,937 |
| 2024-10-16 | 15.87 | 16.64 | 15.43 | 15.95 | +2.18% | 125,385 | 200,693,081 |
| 2024-10-15 | 15.7 | 16.1 | 15.55 | 15.61 | -1.76% | 63,820 | 100,897,586 |
| 2024-10-14 | 15.27 | 15.92 | 15.2 | 15.89 | +4.88% | 68,663 | 107,371,088 |
| 2024-10-11 | 16.4 | 16.4 | 14.91 | 15.15 | -7.85% | 82,267 | 128,112,122 |
| 2024-10-10 | 16.35 | 17.15 | 16.24 | 16.44 | +2.43% | 91,868 | 153,549,883 |
| 2024-10-09 | 18.36 | 18.36 | 16.05 | 16.05 | -17.9% | 138,838 | 239,053,275 |
| 2024-10-08 | 20.48 | 20.49 | 17.54 | 19.55 | +13.6% | 196,563 | 370,966,350 |
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：