股票概览
16.63
-2.58%
-0.44
16.98
开盘价
17.17
最高价
16.48
最低价
32,192
成交量
数据更新至: 2025-03-25
技术指标
17.18
MA5 (5日均线)
16.89
MA10 (10日均线)
16.43
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 | 16.98 | 17.17 | 16.48 | 16.63 | -2.58% | 32,192 | 54,134,653 |
| 2025-03-24 | 17.27 | 17.83 | 16.6 | 17.07 | -1.16% | 81,509 | 139,902,387 |
| 2025-03-21 | 17.25 | 17.42 | 16.8 | 17.27 | -0.75% | 72,570 | 123,924,492 |
| 2025-03-20 | 17.48 | 17.98 | 17.15 | 17.4 | -0.68% | 102,228 | 179,384,345 |
| 2025-03-19 | 16.9 | 17.8 | 16.7 | 17.52 | +2.58% | 133,688 | 231,042,276 |
| 2025-03-18 | 16.52 | 17.08 | 16.48 | 17.08 | +3.52% | 88,564 | 149,162,180 |
| 2025-03-17 | 16.58 | 16.71 | 16.28 | 16.5 | -0.06% | 42,313 | 69,759,179 |
| 2025-03-14 | 16.33 | 16.92 | 16.09 | 16.51 | +1.16% | 54,589 | 89,950,664 |
| 2025-03-13 | 16.54 | 16.65 | 15.97 | 16.32 | -1.39% | 48,092 | 78,201,903 |
| 2025-03-12 | 16.58 | 16.9 | 16.51 | 16.55 | -0.12% | 63,767 | 106,352,399 |
| 2025-03-11 | 16.56 | 16.6 | 16.19 | 16.57 | -0.66% | 55,042 | 90,117,099 |
| 2025-03-10 | 16.22 | 16.95 | 16.12 | 16.68 | +2.46% | 93,914 | 155,634,255 |
| 2025-03-07 | 16.23 | 16.36 | 16.02 | 16.28 | +0.31% | 48,813 | 79,010,837 |
| 2025-03-06 | 15.82 | 16.3 | 15.67 | 16.23 | +3.11% | 67,282 | 108,435,445 |
| 2025-03-05 | 15.38 | 15.94 | 15.31 | 15.74 | +2.67% | 41,188 | 64,411,902 |
| 2025-03-04 | 15.02 | 15.41 | 14.91 | 15.33 | +1.59% | 27,171 | 41,455,686 |
| 2025-03-03 | 15.12 | 15.54 | 15 | 15.09 | -0.59% | 44,154 | 67,529,477 |
| 2025-02-28 | 16.28 | 16.31 | 15.14 | 15.18 | -6.7% | 66,724 | 104,473,142 |
| 2025-02-27 | 16.26 | 16.55 | 15.91 | 16.27 | -0.18% | 70,601 | 114,297,242 |
| 2025-02-26 | 16.22 | 16.41 | 16.14 | 16.3 | +0.06% | 62,907 | 102,409,286 |
| 2025-02-25 | 16.12 | 16.35 | 16.01 | 16.29 | -0.06% | 54,523 | 88,507,376 |
| 2025-02-24 | 16.55 | 16.55 | 16.12 | 16.3 | -0.85% | 74,627 | 122,107,198 |
| 2025-02-21 | 16.1 | 16.54 | 15.83 | 16.44 | +1.92% | 103,090 | 168,421,160 |
| 2025-02-20 | 15.51 | 16.19 | 15.45 | 16.13 | +3.66% | 69,505 | 110,410,145 |
| 2025-02-19 | 15.12 | 15.59 | 15.12 | 15.56 | +2.57% | 42,084 | 64,854,767 |
| 2025-02-18 | 15.75 | 15.89 | 15.1 | 15.17 | -3.87% | 52,963 | 81,881,435 |
| 2025-02-17 | 15.69 | 15.86 | 15.42 | 15.78 | +1.35% | 44,540 | 69,719,808 |
| 2025-02-14 | 15.99 | 16.07 | 15.45 | 15.57 | -1.95% | 67,705 | 106,195,217 |
| 2025-02-13 | 15.98 | 16.48 | 15.8 | 15.88 | -1.06% | 103,794 | 167,588,010 |
| 2025-02-12 | 15.91 | 16.1 | 15.51 | 16.05 | -0.8% | 88,728 | 140,753,363 |
| 2025-02-11 | 15.49 | 16.3 | 15.48 | 16.18 | +5.48% | 118,650 | 188,860,591 |
| 2025-02-10 | 15.19 | 15.34 | 15.08 | 15.34 | +1.12% | 39,009 | 59,234,247 |
| 2025-02-07 | 15.14 | 15.41 | 14.92 | 15.17 | +0.2% | 57,572 | 87,698,605 |
| 2025-02-06 | 14.77 | 15.2 | 14.63 | 15.14 | +2.44% | 40,847 | 61,337,769 |
| 2025-02-05 | 14.58 | 14.87 | 14.57 | 14.78 | +2% | 30,173 | 44,495,007 |
| 2025-01-27 | 14.76 | 14.93 | 14.41 | 14.49 | -1.76% | 29,650 | 43,385,110 |
| 2025-01-24 | 14.52 | 14.79 | 14.41 | 14.75 | +1.58% | 30,217 | 44,087,152 |
| 2025-01-23 | 14.67 | 15.01 | 14.52 | 14.52 | +0.21% | 33,684 | 49,874,822 |
| 2025-01-22 | 14.54 | 14.75 | 14.43 | 14.49 | -1.09% | 27,041 | 39,404,602 |
| 2025-01-21 | 14.8 | 14.86 | 14.5 | 14.65 | -0.48% | 29,971 | 43,842,950 |
| 2025-01-20 | 14.54 | 14.82 | 14.36 | 14.72 | -0.67% | 34,782 | 50,999,027 |
| 2025-01-17 | 14.95 | 15 | 14.63 | 14.82 | -0.54% | 31,231 | 46,160,276 |
| 2025-01-16 | 15.18 | 15.25 | 14.66 | 14.9 | -0.07% | 35,727 | 53,478,326 |
| 2025-01-15 | 15 | 15.22 | 14.86 | 14.91 | -0.53% | 40,964 | 61,588,814 |
| 2025-01-14 | 14.19 | 15 | 14.19 | 14.99 | +7.07% | 52,825 | 77,803,104 |
| 2025-01-13 | 13.8 | 14.36 | 13.42 | 14 | -0.64% | 41,092 | 57,138,376 |
| 2025-01-10 | 14.76 | 14.99 | 14.08 | 14.09 | -4.8% | 53,712 | 78,371,748 |
| 2025-01-09 | 14.17 | 14.98 | 14 | 14.8 | +3.5% | 59,742 | 87,632,506 |
| 2025-01-08 | 14.57 | 14.59 | 13.68 | 14.3 | -2.05% | 60,778 | 86,064,567 |
| 2025-01-07 | 14.32 | 14.6 | 13.85 | 14.6 | +2.46% | 56,739 | 81,016,281 |
| 2025-01-06 | 14.74 | 14.83 | 13.98 | 14.25 | -4.04% | 58,756 | 84,442,610 |
| 2025-01-03 | 15.83 | 16.11 | 14.84 | 14.85 | -7.19% | 89,495 | 137,210,254 |
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：