股票概览
16.83
+1.2%
+0.2
16.49
开盘价
17.03
最高价
16.31
最低价
34,613
成交量
数据更新至: 2025-03-25
技术指标
16.81
MA5 (5日均线)
16.99
MA10 (10日均线)
17.30
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 | 16.49 | 17.03 | 16.31 | 16.83 | +1.2% | 34,613 | 57,274,540 |
| 2025-03-24 | 16.87 | 17.18 | 16.28 | 16.63 | -0.54% | 56,796 | 94,917,978 |
| 2025-03-21 | 16.71 | 17.44 | 16.38 | 16.72 | -0.54% | 48,511 | 81,065,278 |
| 2025-03-20 | 16.9 | 17.21 | 16.77 | 16.81 | -1.41% | 24,866 | 42,223,153 |
| 2025-03-19 | 17.17 | 17.32 | 16.97 | 17.05 | -1.16% | 19,478 | 33,386,410 |
| 2025-03-18 | 17.2 | 17.42 | 17.1 | 17.25 | +0.12% | 19,839 | 34,145,149 |
| 2025-03-17 | 17.21 | 17.56 | 17.07 | 17.23 | +0.23% | 26,260 | 45,357,289 |
| 2025-03-14 | 16.9 | 17.27 | 16.51 | 17.19 | +2.14% | 34,624 | 58,752,273 |
| 2025-03-13 | 17.36 | 17.36 | 16.59 | 16.83 | -2.94% | 44,339 | 74,707,748 |
| 2025-03-12 | 17.51 | 17.6 | 17.28 | 17.34 | -0.97% | 22,793 | 39,616,396 |
| 2025-03-11 | 17.35 | 17.55 | 17.2 | 17.51 | +0.23% | 19,877 | 34,601,646 |
| 2025-03-10 | 17.45 | 17.62 | 17.3 | 17.47 | +0.11% | 20,408 | 35,646,943 |
| 2025-03-07 | 17.55 | 17.79 | 17.28 | 17.45 | -1.13% | 31,915 | 55,767,658 |
| 2025-03-06 | 17.75 | 17.85 | 17.58 | 17.65 | -0.34% | 29,098 | 51,487,520 |
| 2025-03-05 | 17.7 | 17.83 | 17.41 | 17.71 | -0.67% | 33,255 | 58,616,646 |
| 2025-03-04 | 17.7 | 18.06 | 17.55 | 17.83 | +1.25% | 41,549 | 73,894,040 |
| 2025-03-03 | 17.61 | 18.5 | 17.51 | 17.61 | +0.69% | 95,106 | 171,864,418 |
| 2025-02-28 | 17.49 | 17.75 | 17.3 | 17.49 | -0.46% | 44,966 | 78,560,296 |
| 2025-02-27 | 17.89 | 18.3 | 17.49 | 17.57 | -1.84% | 54,713 | 97,559,111 |
| 2025-02-26 | 17.74 | 18.17 | 17.63 | 17.9 | +0.96% | 84,651 | 151,954,978 |
| 2025-02-25 | 16.94 | 18.12 | 16.72 | 17.73 | +4.23% | 86,166 | 150,542,729 |
| 2025-02-24 | 16.79 | 18.35 | 16.51 | 17.01 | +1.8% | 95,941 | 167,892,061 |
| 2025-02-21 | 16.66 | 17.08 | 16.5 | 16.71 | +0.36% | 29,183 | 48,738,569 |
| 2025-02-20 | 16.4 | 16.77 | 16.4 | 16.65 | +0.79% | 27,063 | 44,973,809 |
| 2025-02-19 | 16.52 | 16.74 | 16.43 | 16.52 | 0% | 24,467 | 40,475,275 |
| 2025-02-18 | 16.82 | 17.01 | 16.41 | 16.52 | -2.19% | 23,567 | 39,336,289 |
| 2025-02-17 | 16.83 | 16.98 | 16.61 | 16.89 | +0.18% | 34,194 | 57,278,862 |
| 2025-02-14 | 16.74 | 16.99 | 16.54 | 16.86 | +0.72% | 32,097 | 53,892,315 |
| 2025-02-13 | 17.36 | 17.53 | 16.65 | 16.74 | -3.57% | 44,789 | 76,458,637 |
| 2025-02-12 | 16.85 | 17.43 | 16.85 | 17.36 | +2.9% | 40,634 | 69,984,983 |
| 2025-02-11 | 16.81 | 17 | 16.7 | 16.87 | +0.48% | 27,490 | 46,343,350 |
| 2025-02-10 | 16.5 | 16.83 | 16.5 | 16.79 | +1.27% | 25,712 | 43,037,099 |
| 2025-02-07 | 16.52 | 16.98 | 16.36 | 16.58 | +0.3% | 32,318 | 54,035,372 |
| 2025-02-06 | 16.29 | 16.58 | 16.16 | 16.53 | +1.47% | 28,903 | 47,307,252 |
| 2025-02-05 | 16.64 | 16.8 | 16.18 | 16.29 | -2.1% | 29,822 | 48,787,644 |
| 2025-01-27 | 16.16 | 16.85 | 16.16 | 16.64 | +3.1% | 55,505 | 92,278,519 |
| 2025-01-24 | 15.33 | 16.16 | 15.33 | 16.14 | +5.35% | 53,309 | 84,841,536 |
| 2025-01-23 | 15.4 | 15.67 | 15.2 | 15.32 | +0.13% | 27,839 | 43,046,995 |
| 2025-01-22 | 15.68 | 15.68 | 15.22 | 15.3 | -2.55% | 33,776 | 51,875,166 |
| 2025-01-21 | 15.9 | 15.95 | 15.6 | 15.7 | -0.63% | 26,372 | 41,518,877 |
| 2025-01-20 | 15.81 | 16.04 | 15.4 | 15.8 | +2.27% | 38,315 | 60,667,194 |
| 2025-01-17 | 15.2 | 15.68 | 15.2 | 15.45 | +1.11% | 36,351 | 56,207,969 |
| 2025-01-16 | 15.3 | 15.44 | 15.1 | 15.28 | +0.33% | 24,207 | 37,041,335 |
| 2025-01-15 | 15.26 | 15.47 | 15.08 | 15.23 | 0% | 28,000 | 42,848,458 |
| 2025-01-14 | 14.55 | 15.28 | 14.51 | 15.23 | +6.65% | 30,996 | 46,546,028 |
| 2025-01-13 | 14 | 14.39 | 13.79 | 14.28 | +1.2% | 11,527 | 16,310,073 |
| 2025-01-10 | 14.47 | 14.67 | 14.11 | 14.11 | -3.16% | 14,319 | 20,647,759 |
| 2025-01-09 | 14.54 | 14.68 | 14.34 | 14.57 | +0.21% | 12,322 | 17,898,280 |
| 2025-01-08 | 14.43 | 14.78 | 14.19 | 14.54 | +0.76% | 19,166 | 27,840,702 |
| 2025-01-07 | 13.83 | 14.49 | 13.83 | 14.43 | +4.19% | 19,409 | 27,609,294 |
| 2025-01-06 | 13.52 | 13.92 | 13.04 | 13.85 | +1.76% | 23,057 | 31,421,704 |
| 2025-01-03 | 14.54 | 14.62 | 13.61 | 13.61 | -6.07% | 28,787 | 40,186,413 |
| 2025-01-02 | 14.87 | 15.19 | 14.29 | 14.49 | -2.69% | 26,161 | 38,634,626 |
| 2024-12-31 | 15.25 | 15.46 | 14.89 | 14.89 | -2.17% | 26,309 | 39,880,818 |
| 2024-12-30 | 15.36 | 15.44 | 14.89 | 15.22 | -1.87% | 22,906 | 34,689,594 |
| 2024-12-27 | 15.52 | 15.99 | 15.4 | 15.51 | +0.06% | 30,071 | 47,226,285 |
| 2024-12-26 | 15.1 | 16 | 14.96 | 15.5 | +2.51% | 39,113 | 61,105,154 |
| 2024-12-25 | 15.46 | 15.54 | 14.9 | 15.12 | -2.64% | 26,403 | 39,944,086 |
| 2024-12-24 | 15.31 | 15.68 | 15.11 | 15.53 | +1.77% | 27,903 | 42,891,767 |
| 2024-12-23 | 15.87 | 15.88 | 15.23 | 15.26 | -4.45% | 45,747 | 70,949,251 |
| 2024-12-20 | 15.79 | 16.39 | 15.78 | 15.97 | +0.57% | 33,865 | 54,205,595 |
| 2024-12-19 | 15.57 | 16.04 | 15.38 | 15.88 | +0.32% | 30,443 | 47,888,384 |
| 2024-12-18 | 15.61 | 16.05 | 15.16 | 15.83 | +1.47% | 39,993 | 62,941,011 |
| 2024-12-17 | 16.61 | 16.66 | 15.54 | 15.6 | -7.14% | 85,026 | 134,645,727 |
| 2024-12-16 | 17.3 | 17.45 | 16.64 | 16.8 | -1.87% | 87,024 | 148,034,614 |
| 2024-12-13 | 16.87 | 17.69 | 16.79 | 17.12 | +0.65% | 127,828 | 220,181,005 |
| 2024-12-12 | 16.65 | 17.19 | 16.38 | 17.01 | +2.1% | 71,293 | 120,649,380 |
| 2024-12-11 | 16.53 | 16.85 | 16.35 | 16.66 | +0.3% | 32,650 | 54,022,771 |
| 2024-12-10 | 16.9 | 17.01 | 16.56 | 16.61 | +0.73% | 39,619 | 66,683,646 |
| 2024-12-09 | 16.67 | 16.71 | 16.17 | 16.49 | -1.32% | 32,953 | 54,175,707 |
| 2024-12-06 | 16.87 | 16.97 | 16.39 | 16.71 | -0.83% | 31,503 | 52,503,363 |
| 2024-12-05 | 16.46 | 16.95 | 16.21 | 16.85 | +2.62% | 43,084 | 71,495,416 |
| 2024-12-04 | 16.83 | 16.99 | 16.3 | 16.42 | -3.07% | 34,691 | 57,826,644 |
| 2024-12-03 | 16.88 | 17.15 | 16.82 | 16.94 | +0.06% | 40,668 | 69,065,283 |
| 2024-12-02 | 16.55 | 17.28 | 16.53 | 16.93 | +1.93% | 71,698 | 122,096,373 |
| 2024-11-29 | 16.35 | 16.79 | 16.15 | 16.61 | +1.59% | 39,291 | 64,850,660 |
| 2024-11-28 | 16.48 | 16.86 | 16.28 | 16.35 | -1.15% | 36,490 | 60,265,486 |
| 2024-11-27 | 16.35 | 16.58 | 15.85 | 16.54 | -0.12% | 58,467 | 95,413,814 |
| 2024-11-26 | 16.7 | 17.28 | 16.25 | 16.56 | -0.06% | 127,346 | 214,575,755 |
| 2024-11-25 | 14.85 | 17.21 | 14.85 | 16.57 | +12.19% | 110,273 | 178,726,441 |
| 2024-11-22 | 15.5 | 15.65 | 14.71 | 14.77 | -5.08% | 30,414 | 46,303,504 |
| 2024-11-21 | 15.35 | 15.88 | 15.28 | 15.56 | +1.37% | 30,257 | 47,098,131 |
| 2024-11-20 | 14.82 | 15.56 | 14.74 | 15.35 | +3.44% | 30,314 | 46,170,957 |
| 2024-11-19 | 14.5 | 14.85 | 14.41 | 14.84 | +2.91% | 18,942 | 27,691,023 |
| 2024-11-18 | 14.89 | 14.99 | 14.31 | 14.42 | -2.17% | 36,191 | 52,891,119 |
| 2024-11-15 | 14.8 | 15.36 | 14.74 | 14.74 | -1.34% | 39,728 | 59,750,929 |
| 2024-11-14 | 15.52 | 15.86 | 14.88 | 14.94 | -4.6% | 59,097 | 90,101,361 |
| 2024-11-13 | 16.53 | 16.53 | 15.34 | 15.66 | -7.28% | 101,836 | 159,556,125 |
| 2024-11-12 | 15.34 | 17.3 | 15.34 | 16.89 | +9.04% | 131,471 | 215,259,141 |
| 2024-11-11 | 15.1 | 15.53 | 15.02 | 15.49 | +1.37% | 35,959 | 55,173,465 |
| 2024-11-08 | 15.45 | 15.56 | 14.93 | 15.28 | -1.1% | 54,607 | 82,899,257 |
| 2024-11-07 | 14.66 | 15.5 | 14.41 | 15.45 | +5.25% | 65,357 | 99,452,563 |
| 2024-11-06 | 14.95 | 15.09 | 14.51 | 14.68 | -1.21% | 42,107 | 62,109,610 |
| 2024-11-05 | 14.74 | 15.08 | 14.6 | 14.86 | +0.47% | 38,973 | 57,888,368 |
| 2024-11-04 | 14.87 | 15.15 | 14.5 | 14.79 | -0.54% | 30,450 | 44,752,759 |
| 2024-11-01 | 15.58 | 15.7 | 14.81 | 14.87 | -4.56% | 42,243 | 63,964,971 |
| 2024-10-31 | 15.62 | 16.23 | 15.36 | 15.58 | -1.27% | 67,873 | 106,667,809 |
| 2024-10-30 | 14.96 | 15.88 | 14.54 | 15.78 | +4.37% | 79,884 | 122,473,017 |
| 2024-10-29 | 15.38 | 15.96 | 14.92 | 15.12 | 0% | 84,812 | 131,109,081 |
| 2024-10-28 | 14.46 | 15.27 | 14.4 | 15.12 | +4.42% | 58,020 | 86,385,084 |
| 2024-10-25 | 14.49 | 14.68 | 14.2 | 14.48 | -0.34% | 47,316 | 68,312,079 |
| 2024-10-24 | 14.5 | 14.82 | 14.3 | 14.53 | 0% | 34,580 | 50,209,986 |
| 2024-10-23 | 14.4 | 15.14 | 14.35 | 14.53 | +0.21% | 54,286 | 79,582,982 |
| 2024-10-22 | 14.08 | 14.77 | 13.86 | 14.5 | +2.98% | 56,830 | 81,835,033 |
| 2024-10-21 | 13.6 | 14.58 | 13.54 | 14.08 | +3.99% | 43,351 | 60,772,243 |
| 2024-10-18 | 13.14 | 13.75 | 13.14 | 13.54 | +2.27% | 36,565 | 49,282,905 |
| 2024-10-17 | 13.25 | 13.5 | 13.19 | 13.24 | +0.38% | 25,698 | 34,253,819 |
| 2024-10-16 | 13.01 | 13.29 | 13.01 | 13.19 | +0.46% | 19,217 | 25,276,040 |
| 2024-10-15 | 13.32 | 13.51 | 13.07 | 13.13 | -1.43% | 24,572 | 32,713,928 |
| 2024-10-14 | 13.18 | 13.4 | 12.83 | 13.32 | +0.91% | 25,586 | 33,774,613 |
| 2024-10-11 | 13.55 | 13.59 | 13.06 | 13.2 | -4.49% | 31,156 | 41,587,726 |
| 2024-10-10 | 13.68 | 14.3 | 13.2 | 13.82 | +3.06% | 44,715 | 61,183,735 |
| 2024-10-09 | 15 | 15.11 | 13.39 | 13.41 | -15.82% | 68,571 | 97,448,518 |
| 2024-10-08 | 17.1 | 17.49 | 14.6 | 15.93 | +5.22% | 116,661 | 188,057,547 |
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：