股票概览
16.74
-0.65%
-0.11
16.82
开盘价
16.85
最高价
16.53
最低价
17,690
成交量
数据更新至: 2025-03-25
技术指标
17.11
MA5 (5日均线)
17.54
MA10 (10日均线)
17.88
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 | 16.82 | 16.85 | 16.53 | 16.74 | -0.65% | 17,690 | 29,474,665 |
| 2025-03-24 | 17.1 | 17.1 | 16.47 | 16.85 | -0.94% | 46,422 | 77,972,053 |
| 2025-03-21 | 17.46 | 17.6 | 17.01 | 17.01 | -2.41% | 57,006 | 98,248,890 |
| 2025-03-20 | 17.54 | 17.63 | 17.37 | 17.43 | -0.63% | 44,443 | 77,759,685 |
| 2025-03-19 | 17.73 | 17.73 | 17.42 | 17.54 | -1.46% | 53,292 | 93,474,308 |
| 2025-03-18 | 18.2 | 18.37 | 17.71 | 17.8 | -3% | 69,735 | 124,841,606 |
| 2025-03-17 | 18.7 | 18.89 | 18.27 | 18.35 | -2.96% | 94,356 | 174,343,160 |
| 2025-03-14 | 17.37 | 19.24 | 17.32 | 18.91 | +9.5% | 185,526 | 345,488,160 |
| 2025-03-13 | 17.5 | 17.53 | 17.11 | 17.27 | -1.31% | 32,550 | 56,188,063 |
| 2025-03-12 | 17.86 | 17.95 | 17.43 | 17.5 | -2.02% | 52,206 | 91,749,419 |
| 2025-03-11 | 17.58 | 17.89 | 17.45 | 17.86 | +0.22% | 34,332 | 60,714,973 |
| 2025-03-10 | 17.73 | 17.88 | 17.5 | 17.82 | -0.22% | 38,931 | 68,731,569 |
| 2025-03-07 | 17.92 | 18.38 | 17.73 | 17.86 | -0.83% | 52,444 | 94,197,693 |
| 2025-03-06 | 18.06 | 18.23 | 17.85 | 18.01 | +0.39% | 50,709 | 91,289,449 |
| 2025-03-05 | 18.06 | 18.15 | 17.56 | 17.94 | -0.61% | 30,715 | 54,647,754 |
| 2025-03-04 | 17.91 | 18.14 | 17.7 | 18.05 | +0.22% | 36,363 | 65,119,342 |
| 2025-03-03 | 18.51 | 18.87 | 17.92 | 18.01 | -3.17% | 57,060 | 104,981,095 |
| 2025-02-28 | 19.06 | 19.48 | 18.52 | 18.6 | -3.48% | 66,599 | 126,391,341 |
| 2025-02-27 | 18.78 | 19.58 | 18.72 | 19.27 | +2.17% | 80,139 | 154,434,746 |
| 2025-02-26 | 18.41 | 18.98 | 18.31 | 18.86 | +2.44% | 54,378 | 101,470,028 |
| 2025-02-25 | 18.66 | 18.71 | 18.31 | 18.41 | -1.66% | 43,245 | 80,070,265 |
| 2025-02-24 | 18.6 | 19.09 | 18.47 | 18.72 | +0.21% | 79,492 | 149,214,889 |
| 2025-02-21 | 18.7 | 19.06 | 18.34 | 18.68 | -0.11% | 87,066 | 162,419,713 |
| 2025-02-20 | 19.27 | 19.37 | 18.35 | 18.7 | -4.05% | 132,485 | 248,116,141 |
| 2025-02-19 | 17.68 | 19.57 | 17.56 | 19.49 | +10.3% | 152,076 | 286,757,066 |
| 2025-02-18 | 18.24 | 18.48 | 17.56 | 17.67 | -3.13% | 48,827 | 88,327,909 |
| 2025-02-17 | 17.85 | 18.57 | 17.81 | 18.24 | +1.96% | 61,148 | 111,810,655 |
| 2025-02-14 | 18.08 | 18.29 | 17.7 | 17.89 | -2.29% | 49,077 | 87,768,254 |
| 2025-02-13 | 18.23 | 18.68 | 18.08 | 18.31 | +0.27% | 62,869 | 115,956,681 |
| 2025-02-12 | 18.58 | 18.66 | 18 | 18.26 | -1.93% | 42,377 | 77,122,319 |
| 2025-02-11 | 18.72 | 18.75 | 18.25 | 18.62 | -0.37% | 43,619 | 80,465,162 |
| 2025-02-10 | 17.53 | 18.9 | 17.53 | 18.69 | +6.62% | 89,834 | 163,780,199 |
| 2025-02-07 | 17.8 | 17.85 | 17.26 | 17.53 | -1.07% | 52,303 | 92,113,375 |
| 2025-02-06 | 17.32 | 18.05 | 17.2 | 17.72 | +2.31% | 43,810 | 77,673,895 |
| 2025-02-05 | 17.45 | 17.56 | 16.95 | 17.32 | +0.64% | 42,932 | 73,582,377 |
| 2025-01-27 | 17.62 | 17.89 | 17.21 | 17.21 | -2.33% | 30,878 | 54,123,293 |
| 2025-01-24 | 17.88 | 18.04 | 17.54 | 17.62 | -2.17% | 56,711 | 100,334,318 |
| 2025-01-23 | 18.48 | 18.59 | 17.96 | 18.01 | -1.04% | 44,666 | 81,412,995 |
| 2025-01-22 | 18.63 | 18.63 | 18.1 | 18.2 | -2.41% | 41,491 | 75,832,167 |
| 2025-01-21 | 18.4 | 19.03 | 18.25 | 18.65 | +1.47% | 66,032 | 122,859,713 |
| 2025-01-20 | 18.11 | 19.17 | 17.74 | 18.38 | -1.45% | 122,257 | 226,571,819 |
| 2025-01-17 | 17.46 | 18.88 | 17.4 | 18.65 | +6.33% | 133,017 | 244,582,377 |
| 2025-01-16 | 17.44 | 17.94 | 17.28 | 17.54 | +0.86% | 47,456 | 83,457,892 |
| 2025-01-15 | 17.21 | 17.68 | 17.21 | 17.39 | +0.29% | 41,556 | 72,530,623 |
| 2025-01-14 | 16.53 | 17.38 | 16.53 | 17.34 | +5.09% | 56,194 | 96,050,251 |
| 2025-01-13 | 15.67 | 16.7 | 15.45 | 16.5 | +3.97% | 64,229 | 104,356,421 |
| 2025-01-10 | 16.55 | 16.71 | 15.85 | 15.87 | -3.58% | 45,811 | 74,388,491 |
| 2025-01-09 | 16.17 | 17.1 | 15.94 | 16.46 | +1.79% | 53,619 | 89,084,420 |
| 2025-01-08 | 15.93 | 16.32 | 15.62 | 16.17 | +0.56% | 40,398 | 64,504,242 |
| 2025-01-07 | 15.42 | 16.1 | 15.11 | 16.08 | +4.48% | 53,445 | 83,345,782 |
| 2025-01-06 | 15.71 | 15.98 | 15.19 | 15.39 | -4.76% | 57,837 | 89,650,861 |
| 2025-01-03 | 17.61 | 17.83 | 16.13 | 16.16 | -9.62% | 99,169 | 166,342,012 |
| 2025-01-02 | 17.57 | 18.49 | 17.42 | 17.88 | +0.22% | 109,720 | 199,142,671 |
| 2024-12-31 | 17.4 | 18.79 | 17.22 | 17.84 | +2.82% | 89,483 | 161,484,643 |
| 2024-12-30 | 17.6 | 17.81 | 17.34 | 17.35 | -1.92% | 40,458 | 70,805,417 |
| 2024-12-27 | 17.49 | 18.03 | 17.3 | 17.69 | +0.97% | 47,273 | 83,873,017 |
| 2024-12-26 | 17.29 | 17.65 | 17.18 | 17.52 | +1.27% | 32,928 | 57,628,835 |
| 2024-12-25 | 17.56 | 17.56 | 16.96 | 17.3 | -1.59% | 49,052 | 84,417,096 |
| 2024-12-24 | 17.54 | 17.68 | 17.32 | 17.58 | +0.63% | 47,164 | 82,526,117 |
| 2024-12-23 | 18.16 | 18.16 | 17.33 | 17.47 | -4.54% | 75,792 | 134,098,629 |
| 2024-12-20 | 18.88 | 18.88 | 18.1 | 18.3 | -6.63% | 99,282 | 183,317,679 |
| 2024-12-19 | 19.78 | 19.78 | 19.01 | 19.6 | -2.73% | 95,859 | 185,239,561 |
| 2024-12-18 | 19.57 | 20.29 | 19.57 | 20.15 | +2.13% | 116,597 | 232,420,664 |
| 2024-12-17 | 19.61 | 20.12 | 18.93 | 19.73 | +0.41% | 110,552 | 215,946,800 |
| 2024-12-16 | 20.05 | 20.27 | 19.4 | 19.65 | -2.24% | 115,282 | 228,681,951 |
| 2024-12-13 | 20.6 | 20.93 | 20.01 | 20.1 | -5.81% | 197,795 | 401,046,589 |
| 2024-12-12 | 19.4 | 21.5 | 19.4 | 21.34 | +8% | 285,724 | 590,546,487 |
| 2024-12-11 | 19.06 | 20.32 | 18.88 | 19.76 | +3.67% | 176,844 | 349,502,273 |
| 2024-12-10 | 20.29 | 21 | 19.06 | 19.06 | +2.86% | 241,071 | 481,895,333 |
| 2024-12-09 | 18.39 | 18.86 | 18.3 | 18.53 | +0.54% | 67,560 | 125,302,740 |
| 2024-12-06 | 18.33 | 18.67 | 18.1 | 18.43 | +0.11% | 55,892 | 102,909,904 |
| 2024-12-05 | 18.28 | 18.52 | 18.11 | 18.41 | 0% | 46,189 | 84,676,362 |
| 2024-12-04 | 18.77 | 19.15 | 18.31 | 18.41 | -2.49% | 70,940 | 132,692,449 |
| 2024-12-03 | 18.94 | 19.58 | 18.56 | 18.88 | -0.32% | 88,285 | 167,121,726 |
| 2024-12-02 | 18.58 | 19.11 | 18.5 | 18.94 | +1.28% | 102,567 | 193,867,184 |
| 2024-11-29 | 18.39 | 19.15 | 18.39 | 18.7 | +3.83% | 127,151 | 238,363,458 |
| 2024-11-28 | 18.57 | 18.8 | 17.9 | 18.01 | -3.02% | 92,103 | 169,206,876 |
| 2024-11-27 | 17.6 | 18.95 | 17.34 | 18.57 | +4.44% | 99,337 | 180,575,577 |
| 2024-11-26 | 17.28 | 18.19 | 17.15 | 17.78 | +2.01% | 85,749 | 152,987,668 |
| 2024-11-25 | 17.11 | 17.59 | 16.98 | 17.43 | +2.71% | 71,341 | 123,695,568 |
| 2024-11-22 | 18 | 18.13 | 16.92 | 16.97 | -6.66% | 77,384 | 135,715,915 |
| 2024-11-21 | 18.22 | 18.7 | 17.97 | 18.18 | +0.17% | 62,725 | 114,295,350 |
| 2024-11-20 | 18.05 | 18.3 | 17.93 | 18.15 | 0% | 58,280 | 105,462,322 |
| 2024-11-19 | 18.01 | 18.17 | 17.6 | 18.15 | +1.17% | 48,545 | 86,968,756 |
| 2024-11-18 | 18.86 | 18.99 | 17.76 | 17.94 | -4.37% | 69,074 | 126,026,088 |
| 2024-11-15 | 18.91 | 19.58 | 18.76 | 18.76 | -1.32% | 70,590 | 135,064,188 |
| 2024-11-14 | 19.33 | 19.6 | 18.89 | 19.01 | -2.51% | 76,778 | 147,812,233 |
| 2024-11-13 | 19.36 | 19.78 | 19.3 | 19.5 | -0.31% | 77,235 | 150,478,477 |
| 2024-11-12 | 19.96 | 20.46 | 19.3 | 19.56 | -1.56% | 116,118 | 231,534,216 |
| 2024-11-11 | 19.51 | 19.89 | 19.2 | 19.87 | -2.12% | 153,668 | 299,893,689 |
| 2024-11-08 | 21.32 | 21.34 | 20.03 | 20.3 | -6.71% | 248,821 | 511,184,691 |
| 2024-11-07 | 18.75 | 22.29 | 18.73 | 21.76 | +13.45% | 312,535 | 651,486,654 |
| 2024-11-06 | 18.98 | 19.78 | 18.66 | 19.18 | +0.58% | 194,343 | 372,466,533 |
| 2024-11-05 | 18.07 | 19.28 | 17.9 | 19.07 | +4.38% | 180,358 | 338,526,195 |
| 2024-11-04 | 17.53 | 18.49 | 17.23 | 18.27 | +5.48% | 165,611 | 296,762,100 |
| 2024-11-01 | 16.8 | 18.66 | 16.47 | 17.32 | +2.55% | 164,646 | 289,999,987 |
| 2024-10-31 | 16.42 | 17.21 | 16.4 | 16.89 | +1.87% | 64,701 | 108,842,972 |
| 2024-10-30 | 16.88 | 17.24 | 16.35 | 16.58 | -3.04% | 77,043 | 128,988,801 |
| 2024-10-29 | 18.18 | 18.3 | 17.1 | 17.1 | -7.01% | 107,274 | 188,617,907 |
| 2024-10-28 | 17.85 | 18.55 | 17.8 | 18.39 | +3.26% | 88,447 | 161,625,486 |
| 2024-10-25 | 17.48 | 18.2 | 17.47 | 17.81 | +1.95% | 80,232 | 143,412,865 |
| 2024-10-24 | 18.02 | 18.15 | 17.4 | 17.47 | -4.12% | 88,905 | 157,240,512 |
| 2024-10-23 | 18.26 | 18.73 | 17.8 | 18.22 | -0.92% | 125,310 | 230,217,467 |
| 2024-10-22 | 17.86 | 18.8 | 17.67 | 18.39 | +3.37% | 153,822 | 282,509,965 |
| 2024-10-21 | 17.17 | 18 | 17.05 | 17.79 | +1.54% | 112,251 | 196,836,087 |
| 2024-10-18 | 16.63 | 18.08 | 16.3 | 17.52 | +5.23% | 114,538 | 196,936,227 |
| 2024-10-17 | 17.04 | 17.38 | 16.51 | 16.65 | -1.25% | 77,673 | 131,692,865 |
| 2024-10-16 | 16.54 | 17.75 | 16.45 | 16.86 | -0.47% | 83,535 | 141,398,730 |
| 2024-10-15 | 16.97 | 17.74 | 16.42 | 16.94 | -0.47% | 102,162 | 175,693,054 |
| 2024-10-14 | 16.8 | 17.14 | 16.15 | 17.02 | +1.43% | 89,146 | 148,585,677 |
| 2024-10-11 | 17.64 | 17.8 | 16.51 | 16.78 | -7.34% | 108,709 | 186,442,338 |
| 2024-10-10 | 17.64 | 18.88 | 17.28 | 18.11 | +2.66% | 134,351 | 242,336,623 |
| 2024-10-09 | 20 | 20 | 17.64 | 17.64 | -20% | 196,474 | 365,658,241 |
| 2024-10-08 | 24.3 | 24.59 | 19.72 | 22.05 | +6.78% | 280,210 | 624,499,956 |
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：