股票概览
16.68
+0.12%
+0.02
16.68
开盘价
16.87
最高价
16.49
最低价
17,606
成交量
数据更新至: 2025-03-25
技术指标
16.81
MA5 (5日均线)
16.95
MA10 (10日均线)
16.69
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 | 16.68 | 16.87 | 16.49 | 16.68 | +0.12% | 17,606 | 29,228,058 |
| 2025-03-24 | 16.76 | 17 | 16.44 | 16.66 | -0.36% | 24,203 | 40,435,874 |
| 2025-03-21 | 16.9 | 17.01 | 16.56 | 16.72 | -1.12% | 23,426 | 39,308,825 |
| 2025-03-20 | 17.09 | 17.09 | 16.85 | 16.91 | -1.05% | 20,742 | 35,134,701 |
| 2025-03-19 | 17.28 | 17.36 | 17.01 | 17.09 | -1.44% | 22,825 | 39,037,080 |
| 2025-03-18 | 17.3 | 17.68 | 17.22 | 17.34 | +0.06% | 37,563 | 65,346,177 |
| 2025-03-17 | 17.17 | 17.55 | 17.07 | 17.33 | +0.87% | 48,004 | 83,043,822 |
| 2025-03-14 | 17.38 | 17.48 | 16.95 | 17.18 | -1.43% | 70,246 | 120,301,666 |
| 2025-03-13 | 16.15 | 18.14 | 16.14 | 17.43 | +7.99% | 111,932 | 193,172,555 |
| 2025-03-12 | 16.45 | 16.48 | 16.12 | 16.14 | -1.59% | 23,111 | 37,457,558 |
| 2025-03-11 | 16.32 | 16.44 | 16.23 | 16.4 | -0.36% | 15,783 | 25,784,115 |
| 2025-03-10 | 16.27 | 16.64 | 16.22 | 16.46 | +1.11% | 26,155 | 43,023,732 |
| 2025-03-07 | 16.24 | 16.36 | 16.09 | 16.28 | -0.25% | 27,434 | 44,483,393 |
| 2025-03-06 | 16.18 | 16.48 | 16.17 | 16.32 | +0.8% | 31,638 | 51,541,984 |
| 2025-03-05 | 16.55 | 16.55 | 16 | 16.19 | -3.34% | 35,687 | 57,834,830 |
| 2025-03-04 | 16.98 | 17.15 | 16.4 | 16.75 | -2.33% | 59,362 | 98,978,291 |
| 2025-03-03 | 16.94 | 17.58 | 16.4 | 17.15 | +1.84% | 92,615 | 155,577,902 |
| 2025-02-28 | 16 | 16.94 | 15.86 | 16.84 | +3.69% | 83,488 | 136,996,138 |
| 2025-02-27 | 15.72 | 16.78 | 15.68 | 16.24 | +3.31% | 56,835 | 91,555,639 |
| 2025-02-26 | 15.48 | 15.75 | 15.48 | 15.72 | +1.68% | 18,309 | 28,623,861 |
| 2025-02-25 | 15.49 | 15.55 | 15.37 | 15.46 | -0.71% | 11,613 | 17,963,262 |
| 2025-02-24 | 15.7 | 15.73 | 15.5 | 15.57 | -0.64% | 17,220 | 26,805,803 |
| 2025-02-21 | 15.72 | 15.78 | 15.47 | 15.67 | +0.13% | 18,683 | 29,197,237 |
| 2025-02-20 | 15.44 | 15.67 | 15.37 | 15.65 | +1.56% | 19,221 | 29,916,823 |
| 2025-02-19 | 15.25 | 15.47 | 15.06 | 15.41 | +1.45% | 15,800 | 24,157,914 |
| 2025-02-18 | 15.46 | 15.52 | 15.08 | 15.19 | -1.94% | 15,845 | 24,304,362 |
| 2025-02-17 | 15.49 | 15.66 | 15.43 | 15.49 | +0.19% | 15,889 | 24,689,130 |
| 2025-02-14 | 15.35 | 15.52 | 15.35 | 15.46 | +0.39% | 13,252 | 20,456,958 |
| 2025-02-13 | 15.66 | 15.66 | 15.36 | 15.4 | -1.09% | 12,835 | 19,836,432 |
| 2025-02-12 | 15.65 | 15.8 | 15.47 | 15.57 | -1.02% | 19,334 | 30,134,265 |
| 2025-02-11 | 15.66 | 15.75 | 15.42 | 15.73 | +0.45% | 19,371 | 30,172,600 |
| 2025-02-10 | 15.5 | 15.67 | 15.4 | 15.66 | +1.56% | 17,440 | 27,146,862 |
| 2025-02-07 | 15.13 | 15.56 | 15.06 | 15.42 | +1.92% | 25,535 | 39,213,854 |
| 2025-02-06 | 14.71 | 15.13 | 14.58 | 15.13 | +2.37% | 26,680 | 39,838,730 |
| 2025-02-05 | 15.12 | 15.12 | 14.71 | 14.78 | -1.14% | 30,846 | 45,918,769 |
| 2025-01-27 | 16.02 | 16.02 | 14.95 | 14.95 | -7.77% | 46,510 | 71,432,821 |
| 2025-01-24 | 16.06 | 16.28 | 16.05 | 16.21 | +0.43% | 12,209 | 19,745,356 |
| 2025-01-23 | 16.27 | 16.43 | 16.13 | 16.14 | +0.12% | 11,796 | 19,221,444 |
| 2025-01-22 | 16.16 | 16.29 | 15.98 | 16.12 | -0.68% | 9,405 | 15,138,186 |
| 2025-01-21 | 16.3 | 16.35 | 16.07 | 16.23 | -0.12% | 8,436 | 13,659,705 |
| 2025-01-20 | 16.21 | 16.33 | 16.09 | 16.25 | +0.62% | 12,770 | 20,711,003 |
| 2025-01-17 | 15.9 | 16.2 | 15.83 | 16.15 | +1.13% | 13,821 | 22,149,847 |
| 2025-01-16 | 15.98 | 16.25 | 15.87 | 15.97 | +0.06% | 12,535 | 20,093,661 |
| 2025-01-15 | 16.04 | 16.08 | 15.82 | 15.96 | -0.87% | 13,555 | 21,597,357 |
| 2025-01-14 | 15.62 | 16.12 | 15.59 | 16.1 | +3.34% | 20,272 | 32,220,498 |
| 2025-01-13 | 15.38 | 15.67 | 15.18 | 15.58 | +0.45% | 14,033 | 21,645,587 |
| 2025-01-10 | 15.74 | 15.95 | 15.5 | 15.51 | -1.9% | 13,699 | 21,519,204 |
| 2025-01-09 | 16.01 | 16.01 | 15.76 | 15.81 | -1.25% | 17,478 | 27,751,884 |
| 2025-01-08 | 16.22 | 16.22 | 15.68 | 16.01 | -1.29% | 21,771 | 34,781,153 |
| 2025-01-07 | 16.32 | 16.42 | 15.98 | 16.22 | -0.55% | 19,521 | 31,608,191 |
| 2025-01-06 | 16.25 | 16.7 | 16 | 16.31 | -0.31% | 20,899 | 34,099,636 |
| 2025-01-03 | 17.19 | 17.28 | 16.26 | 16.36 | -3.71% | 24,672 | 41,200,444 |
| 2025-01-02 | 17.39 | 17.68 | 16.84 | 16.99 | -2.3% | 21,917 | 37,953,232 |
| 2024-12-31 | 17.89 | 17.89 | 17.39 | 17.39 | -2.19% | 13,825 | 24,364,346 |
| 2024-12-30 | 18.04 | 18.04 | 17.62 | 17.78 | -1.5% | 10,276 | 18,274,850 |
| 2024-12-27 | 17.82 | 18.15 | 17.68 | 18.05 | +1.29% | 12,152 | 21,827,597 |
| 2024-12-26 | 17.77 | 18.11 | 17.77 | 17.82 | -0.5% | 10,145 | 18,191,706 |
| 2024-12-25 | 18.33 | 18.35 | 17.73 | 17.91 | -2.18% | 17,426 | 31,197,632 |
| 2024-12-24 | 18.25 | 18.44 | 18.15 | 18.31 | +0.88% | 11,256 | 20,590,075 |
| 2024-12-23 | 18.78 | 18.78 | 18.1 | 18.15 | -3.1% | 21,331 | 39,037,032 |
| 2024-12-20 | 18.42 | 18.98 | 18.3 | 18.73 | +1.68% | 24,151 | 45,337,334 |
| 2024-12-19 | 18.3 | 18.67 | 18.18 | 18.42 | -1.02% | 22,815 | 41,849,816 |
| 2024-12-18 | 19.2 | 19.4 | 18.46 | 18.61 | -3.07% | 63,961 | 121,470,151 |
| 2024-12-17 | 19.15 | 19.55 | 18.63 | 19.2 | +0.26% | 53,870 | 102,801,886 |
| 2024-12-16 | 18.73 | 19.54 | 18.66 | 19.15 | +1.7% | 53,552 | 102,148,051 |
| 2024-12-13 | 19.05 | 19.07 | 18.61 | 18.83 | -1.1% | 31,778 | 59,767,451 |
| 2024-12-12 | 18.65 | 19.13 | 18.47 | 19.04 | +2.09% | 30,389 | 57,232,142 |
| 2024-12-11 | 18.61 | 18.84 | 18.5 | 18.65 | +0.21% | 20,019 | 37,460,401 |
| 2024-12-10 | 19.01 | 19.11 | 18.6 | 18.61 | +1.03% | 26,631 | 50,193,409 |
| 2024-12-09 | 18.62 | 18.76 | 18.3 | 18.42 | -0.75% | 13,748 | 25,427,061 |
| 2024-12-06 | 18.59 | 18.68 | 18.23 | 18.56 | +0.54% | 19,979 | 36,941,954 |
| 2024-12-05 | 18.55 | 18.58 | 18.3 | 18.46 | -1.18% | 16,752 | 30,861,608 |
| 2024-12-04 | 18.68 | 19.12 | 18.54 | 18.68 | 0% | 34,549 | 65,187,843 |
| 2024-12-03 | 18.5 | 18.84 | 18.33 | 18.68 | +0.54% | 22,289 | 41,418,628 |
| 2024-12-02 | 18.19 | 18.71 | 18.15 | 18.58 | +2.14% | 30,194 | 55,718,600 |
| 2024-11-29 | 17.6 | 18.33 | 17.55 | 18.19 | +3.12% | 27,058 | 48,825,811 |
| 2024-11-28 | 17.77 | 17.88 | 17.59 | 17.64 | -0.45% | 13,156 | 23,348,526 |
| 2024-11-27 | 17.31 | 17.74 | 16.96 | 17.72 | +1.96% | 19,308 | 33,492,247 |
| 2024-11-26 | 17.58 | 17.71 | 17.35 | 17.38 | -1.19% | 10,555 | 18,513,332 |
| 2024-11-25 | 17.32 | 17.73 | 17.28 | 17.59 | +1.5% | 16,283 | 28,515,389 |
| 2024-11-22 | 18.12 | 18.16 | 17.31 | 17.33 | -4.31% | 18,281 | 32,471,800 |
| 2024-11-21 | 18.07 | 18.26 | 17.95 | 18.11 | +0.06% | 16,378 | 29,655,926 |
| 2024-11-20 | 18.01 | 18.12 | 17.9 | 18.1 | +0.22% | 16,261 | 29,307,044 |
| 2024-11-19 | 17.61 | 18.06 | 17.52 | 18.06 | +3.02% | 17,614 | 31,316,707 |
| 2024-11-18 | 17.78 | 17.94 | 17.42 | 17.53 | -0.57% | 20,762 | 36,765,953 |
| 2024-11-15 | 17.84 | 18.01 | 17.6 | 17.63 | -1.56% | 16,785 | 29,937,382 |
| 2024-11-14 | 18.32 | 18.37 | 17.83 | 17.91 | -2.29% | 20,825 | 37,531,998 |
| 2024-11-13 | 18.48 | 18.58 | 18.03 | 18.33 | -0.92% | 15,930 | 29,110,819 |
| 2024-11-12 | 18.67 | 18.91 | 18.24 | 18.5 | -0.8% | 26,057 | 48,599,628 |
| 2024-11-11 | 18.6 | 18.68 | 18.36 | 18.65 | +0.27% | 21,637 | 40,208,668 |
| 2024-11-08 | 19.06 | 19.08 | 18.47 | 18.6 | -1.59% | 31,903 | 59,564,369 |
| 2024-11-07 | 18.12 | 18.99 | 17.92 | 18.9 | +3.79% | 34,561 | 64,694,773 |
| 2024-11-06 | 18.24 | 18.53 | 18.09 | 18.21 | +0.17% | 31,789 | 58,128,824 |
| 2024-11-05 | 17.56 | 18.18 | 17.5 | 18.18 | +3.59% | 30,406 | 54,587,757 |
| 2024-11-04 | 16.99 | 17.55 | 16.91 | 17.55 | +2.93% | 16,028 | 27,734,620 |
| 2024-11-01 | 17.3 | 17.48 | 16.93 | 17.05 | -2.46% | 23,913 | 40,953,995 |
| 2024-10-31 | 17.39 | 17.64 | 17.23 | 17.48 | +0.52% | 22,432 | 39,179,826 |
| 2024-10-30 | 17.55 | 17.62 | 17.11 | 17.39 | -1.19% | 27,383 | 47,539,034 |
| 2024-10-29 | 18.16 | 18.21 | 17.48 | 17.6 | -2.76% | 28,608 | 50,842,016 |
| 2024-10-28 | 17.9 | 18.12 | 17.63 | 18.1 | +1.29% | 22,460 | 40,231,617 |
| 2024-10-25 | 17.36 | 17.87 | 17.3 | 17.87 | +3.41% | 21,947 | 38,801,033 |
| 2024-10-24 | 17.43 | 17.59 | 17.21 | 17.28 | -0.97% | 18,632 | 32,322,998 |
| 2024-10-23 | 17.42 | 17.62 | 17.21 | 17.45 | +0.58% | 21,622 | 37,725,172 |
| 2024-10-22 | 17.37 | 17.39 | 17.08 | 17.35 | +0.81% | 21,594 | 37,192,646 |
| 2024-10-21 | 17.4 | 17.57 | 17.01 | 17.21 | +0.29% | 29,317 | 50,675,838 |
| 2024-10-18 | 16.5 | 17.61 | 16.36 | 17.16 | +4.57% | 35,694 | 60,416,918 |
| 2024-10-17 | 16.61 | 16.8 | 16.37 | 16.41 | -0.36% | 20,910 | 34,679,994 |
| 2024-10-16 | 16.61 | 16.9 | 16.36 | 16.47 | -1.67% | 23,017 | 38,217,882 |
| 2024-10-15 | 17.1 | 17.25 | 16.7 | 16.75 | -2.28% | 21,708 | 36,782,386 |
| 2024-10-14 | 16.96 | 17.2 | 16.47 | 17.14 | +1.66% | 30,245 | 51,119,447 |
| 2024-10-11 | 18.15 | 18.15 | 16.61 | 16.86 | -6.44% | 32,939 | 56,576,014 |
| 2024-10-10 | 18.58 | 18.89 | 17.87 | 18.02 | -1.1% | 34,508 | 63,203,136 |
| 2024-10-09 | 19.83 | 20.08 | 18.13 | 18.22 | -10.38% | 54,892 | 104,633,767 |
| 2024-10-08 | 22.02 | 22.02 | 19.25 | 20.33 | +8.89% | 90,646 | 187,046,180 |
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：