股票概览
16.37
+0.68%
+0.11
16.4
开盘价
16.45
最高价
15.93
最低价
22,182
成交量
数据更新至: 2025-03-25
技术指标
16.99
MA5 (5日均线)
17.45
MA10 (10日均线)
17.22
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 | 16.4 | 16.45 | 15.93 | 16.37 | +0.68% | 22,182 | 35,826,247 |
| 2025-03-24 | 16.95 | 17.19 | 15.89 | 16.26 | -5.02% | 48,442 | 79,983,879 |
| 2025-03-21 | 17.7 | 17.73 | 17.07 | 17.12 | -2.51% | 35,570 | 61,692,925 |
| 2025-03-20 | 17.58 | 17.62 | 17.35 | 17.56 | -0.34% | 33,159 | 58,008,189 |
| 2025-03-19 | 17.79 | 18 | 17.41 | 17.62 | -1.56% | 49,117 | 86,735,249 |
| 2025-03-18 | 18.2 | 18.27 | 17.81 | 17.9 | -1.43% | 62,249 | 111,947,030 |
| 2025-03-17 | 18.6 | 18.6 | 18.04 | 18.16 | -7.63% | 114,961 | 209,775,620 |
| 2025-03-14 | 17.01 | 20.21 | 16.91 | 19.66 | +16.75% | 140,565 | 254,870,597 |
| 2025-03-13 | 16.93 | 17.05 | 16.64 | 16.84 | -0.94% | 12,503 | 21,040,789 |
| 2025-03-12 | 16.99 | 17.08 | 16.81 | 17 | +0.12% | 16,732 | 28,410,276 |
| 2025-03-11 | 16.84 | 17 | 16.63 | 16.98 | -0.29% | 16,742 | 28,131,147 |
| 2025-03-10 | 16.9 | 17.17 | 16.77 | 17.03 | +1.67% | 16,248 | 27,625,037 |
| 2025-03-07 | 17.12 | 17.12 | 16.6 | 16.75 | -1.64% | 17,896 | 30,135,222 |
| 2025-03-06 | 16.88 | 17.23 | 16.75 | 17.03 | +0.89% | 20,990 | 35,808,209 |
| 2025-03-05 | 17.07 | 17.18 | 16.6 | 16.88 | -1.63% | 22,658 | 38,051,940 |
| 2025-03-04 | 17 | 17.17 | 16.82 | 17.16 | +1.12% | 16,809 | 28,613,683 |
| 2025-03-03 | 16.74 | 17.19 | 16.66 | 16.97 | +1.31% | 20,519 | 34,897,997 |
| 2025-02-28 | 17.2 | 17.38 | 16.65 | 16.75 | -2.62% | 23,490 | 39,939,270 |
| 2025-02-27 | 17.16 | 17.5 | 16.82 | 17.2 | +0.29% | 29,368 | 50,398,867 |
| 2025-02-26 | 16.86 | 17.18 | 16.86 | 17.15 | +1.6% | 16,559 | 28,193,596 |
| 2025-02-25 | 16.8 | 17.08 | 16.58 | 16.88 | 0% | 15,192 | 25,671,070 |
| 2025-02-24 | 17.04 | 17.15 | 16.67 | 16.88 | +0.54% | 19,216 | 32,410,057 |
| 2025-02-21 | 16.84 | 17.04 | 16.51 | 16.79 | +0.06% | 17,074 | 28,500,926 |
| 2025-02-20 | 16.76 | 16.99 | 16.58 | 16.78 | +1.08% | 12,006 | 20,169,208 |
| 2025-02-19 | 16.24 | 16.69 | 16.12 | 16.6 | +2.28% | 14,652 | 24,170,043 |
| 2025-02-18 | 16.8 | 16.95 | 16.14 | 16.23 | -3.34% | 14,658 | 24,165,798 |
| 2025-02-17 | 16.68 | 16.93 | 16.61 | 16.79 | +0.96% | 14,628 | 24,560,676 |
| 2025-02-14 | 16.5 | 16.9 | 16.49 | 16.63 | +1.03% | 15,128 | 25,305,950 |
| 2025-02-13 | 16.6 | 16.75 | 16.41 | 16.46 | -1.02% | 13,582 | 22,464,150 |
| 2025-02-12 | 16.69 | 16.79 | 16.44 | 16.63 | -0.36% | 14,026 | 23,283,600 |
| 2025-02-11 | 16.92 | 16.98 | 16.5 | 16.69 | -1.53% | 14,924 | 24,825,244 |
| 2025-02-10 | 16.56 | 16.96 | 16.39 | 16.95 | +3.67% | 23,386 | 39,238,724 |
| 2025-02-07 | 16.1 | 16.46 | 15.96 | 16.35 | +2.25% | 20,052 | 32,674,482 |
| 2025-02-06 | 15.85 | 16 | 15.6 | 15.99 | +0.88% | 13,097 | 20,763,322 |
| 2025-02-05 | 15.55 | 15.86 | 15.46 | 15.85 | +2.92% | 15,740 | 24,714,915 |
| 2025-01-27 | 15.39 | 15.76 | 15.24 | 15.4 | +0.13% | 11,699 | 18,222,313 |
| 2025-01-24 | 15.22 | 15.39 | 15.15 | 15.38 | +0.65% | 12,393 | 18,949,581 |
| 2025-01-23 | 15.38 | 15.62 | 15.21 | 15.28 | +0.99% | 12,695 | 19,617,659 |
| 2025-01-22 | 15.28 | 15.28 | 15.02 | 15.13 | -0.98% | 8,594 | 13,003,614 |
| 2025-01-21 | 15.83 | 15.9 | 15.23 | 15.28 | -2.86% | 12,939 | 19,970,445 |
| 2025-01-20 | 15.49 | 15.75 | 15.38 | 15.73 | +1.81% | 14,468 | 22,608,003 |
| 2025-01-17 | 15.45 | 15.58 | 15.22 | 15.45 | +0.06% | 11,173 | 17,190,712 |
| 2025-01-16 | 15.58 | 15.65 | 15.27 | 15.44 | +0.19% | 13,013 | 20,115,680 |
| 2025-01-15 | 15.66 | 15.66 | 15.29 | 15.41 | -0.58% | 9,715 | 14,959,932 |
| 2025-01-14 | 14.97 | 15.5 | 14.8 | 15.5 | +4.03% | 20,294 | 31,029,244 |
| 2025-01-13 | 14.63 | 14.92 | 14.26 | 14.9 | +0.88% | 10,706 | 15,712,802 |
| 2025-01-10 | 15.42 | 15.51 | 14.76 | 14.77 | -4.59% | 15,319 | 23,105,544 |
| 2025-01-09 | 15.52 | 15.72 | 15.27 | 15.48 | -0.83% | 11,494 | 17,846,734 |
| 2025-01-08 | 15.71 | 16.02 | 15.23 | 15.61 | -0.7% | 17,672 | 27,655,369 |
| 2025-01-07 | 15.57 | 15.72 | 15.21 | 15.72 | +0.9% | 16,849 | 26,020,852 |
| 2025-01-06 | 15.45 | 15.76 | 15 | 15.58 | +2.1% | 20,643 | 32,044,885 |
| 2025-01-03 | 15.89 | 16 | 15.22 | 15.26 | -3.96% | 14,837 | 23,129,591 |
| 2025-01-02 | 16.24 | 16.42 | 15.75 | 15.89 | -1.49% | 14,066 | 22,716,389 |
| 2024-12-31 | 16.73 | 16.93 | 16.08 | 16.13 | -4.22% | 14,741 | 24,207,636 |
| 2024-12-30 | 16.41 | 17.01 | 16.31 | 16.84 | +1.14% | 24,228 | 40,430,189 |
| 2024-12-27 | 16.34 | 16.7 | 16.15 | 16.65 | +2.15% | 18,245 | 30,207,179 |
| 2024-12-26 | 16.16 | 16.48 | 16.01 | 16.3 | +1.49% | 13,671 | 22,302,876 |
| 2024-12-25 | 16.6 | 16.75 | 15.84 | 16.06 | -3.14% | 18,858 | 30,393,547 |
| 2024-12-24 | 16.58 | 16.9 | 16.3 | 16.58 | -0.78% | 14,432 | 23,876,977 |
| 2024-12-23 | 17.64 | 17.74 | 16.7 | 16.71 | -5.86% | 26,608 | 45,646,285 |
| 2024-12-20 | 17.47 | 17.83 | 17.4 | 17.75 | +1.54% | 15,504 | 27,425,853 |
| 2024-12-19 | 17.5 | 17.65 | 17.2 | 17.48 | -1.02% | 16,765 | 29,163,402 |
| 2024-12-18 | 17.93 | 17.95 | 17.4 | 17.66 | -1.06% | 20,347 | 35,976,144 |
| 2024-12-17 | 18.85 | 18.85 | 17.72 | 17.85 | -4.24% | 34,167 | 61,850,878 |
| 2024-12-16 | 18.9 | 19.38 | 18.54 | 18.64 | -0.96% | 23,279 | 44,024,602 |
| 2024-12-13 | 19.52 | 19.7 | 18.78 | 18.82 | -2.23% | 37,610 | 71,861,480 |
| 2024-12-12 | 18.9 | 19.34 | 18.73 | 19.25 | +1.64% | 29,762 | 57,014,645 |
| 2024-12-11 | 18.85 | 19.05 | 18.76 | 18.94 | +0.53% | 21,867 | 41,390,695 |
| 2024-12-10 | 19.4 | 19.55 | 18.8 | 18.84 | -0.42% | 33,937 | 65,007,960 |
| 2024-12-09 | 19.1 | 19.25 | 18.66 | 18.92 | +0.16% | 26,979 | 51,160,025 |
| 2024-12-06 | 18.58 | 18.9 | 18.38 | 18.89 | +1.78% | 23,963 | 44,848,253 |
| 2024-12-05 | 18.51 | 18.63 | 18.38 | 18.56 | +0.22% | 17,605 | 32,608,935 |
| 2024-12-04 | 19.11 | 19.2 | 18.37 | 18.52 | -3.09% | 25,894 | 48,505,441 |
| 2024-12-03 | 18.75 | 19.28 | 18.69 | 19.11 | +1.11% | 35,548 | 67,484,382 |
| 2024-12-02 | 18.65 | 19 | 18.63 | 18.9 | +1.34% | 26,231 | 49,519,748 |
| 2024-11-29 | 18.53 | 18.78 | 18.22 | 18.65 | +0.27% | 25,850 | 48,044,203 |
| 2024-11-28 | 18.33 | 19.2 | 18.26 | 18.6 | +1.58% | 30,196 | 56,325,902 |
| 2024-11-27 | 18.2 | 18.53 | 17.55 | 18.31 | +0.05% | 22,507 | 40,336,267 |
| 2024-11-26 | 18.09 | 18.8 | 18.09 | 18.3 | +0.77% | 22,944 | 42,260,701 |
| 2024-11-25 | 17.95 | 18.16 | 17.68 | 18.16 | +3.06% | 22,712 | 40,740,461 |
| 2024-11-22 | 18.72 | 18.8 | 17.6 | 17.62 | -5.88% | 24,159 | 44,033,193 |
| 2024-11-21 | 18.64 | 18.88 | 18.48 | 18.72 | +0.43% | 20,844 | 38,918,914 |
| 2024-11-20 | 18.14 | 18.74 | 18.05 | 18.64 | +2.53% | 24,228 | 44,761,903 |
| 2024-11-19 | 17.79 | 18.24 | 17.67 | 18.18 | +2.89% | 24,059 | 43,240,979 |
| 2024-11-18 | 18.49 | 18.56 | 17.5 | 17.67 | -3.6% | 29,856 | 53,773,575 |
| 2024-11-15 | 18.98 | 19 | 18.29 | 18.33 | -3.12% | 30,424 | 56,836,753 |
| 2024-11-14 | 19.55 | 19.77 | 18.87 | 18.92 | -3.76% | 29,788 | 57,223,643 |
| 2024-11-13 | 19.85 | 20.27 | 19.2 | 19.66 | -1.7% | 48,197 | 94,960,971 |
| 2024-11-12 | 20.15 | 21.25 | 19.89 | 20 | -0.35% | 75,037 | 153,896,889 |
| 2024-11-11 | 19.51 | 20.26 | 19.31 | 20.07 | +1.41% | 59,968 | 118,080,094 |
| 2024-11-08 | 19.37 | 19.88 | 19.21 | 19.79 | +2.49% | 57,497 | 112,501,123 |
| 2024-11-07 | 18.87 | 19.51 | 18.71 | 19.31 | +2.33% | 48,692 | 93,749,856 |
| 2024-11-06 | 18.9 | 19.21 | 18.68 | 18.87 | -0.79% | 45,968 | 87,196,310 |
| 2024-11-05 | 18.81 | 19.14 | 18.65 | 19.02 | +1.71% | 46,242 | 87,433,347 |
| 2024-11-04 | 18.8 | 19.03 | 18.31 | 18.7 | -2.04% | 40,914 | 76,159,788 |
| 2024-11-01 | 18.71 | 19.65 | 18 | 19.09 | +1.06% | 68,972 | 130,270,577 |
| 2024-10-31 | 19.15 | 19.23 | 18.7 | 18.89 | -2.73% | 61,668 | 116,650,139 |
| 2024-10-30 | 19.8 | 19.98 | 19.01 | 19.42 | -6.32% | 87,696 | 171,314,370 |
| 2024-10-29 | 21 | 23.46 | 20.58 | 20.73 | +4.17% | 145,354 | 313,680,247 |
| 2024-10-28 | 19.39 | 20.17 | 18.96 | 19.9 | +1.43% | 72,095 | 141,105,194 |
| 2024-10-25 | 18.58 | 19.66 | 18.55 | 19.62 | +3.81% | 80,610 | 154,825,184 |
| 2024-10-24 | 18.46 | 19.23 | 18.37 | 18.9 | +1.45% | 55,048 | 104,027,669 |
| 2024-10-23 | 18.88 | 18.99 | 18.46 | 18.63 | -1.84% | 53,286 | 99,486,767 |
| 2024-10-22 | 18.5 | 19.24 | 18.4 | 18.98 | +2.37% | 68,608 | 129,941,938 |
| 2024-10-21 | 18.07 | 18.72 | 17.88 | 18.54 | +2.66% | 57,605 | 105,546,842 |
| 2024-10-18 | 17.5 | 18.3 | 17.47 | 18.06 | +1.69% | 53,392 | 95,655,902 |
| 2024-10-17 | 18.06 | 18.46 | 17.75 | 17.76 | -2.47% | 49,502 | 89,517,411 |
| 2024-10-16 | 17.6 | 18.99 | 17.56 | 18.21 | -0.16% | 52,564 | 95,679,872 |
| 2024-10-15 | 17.8 | 19.45 | 17.44 | 18.24 | +0.44% | 79,224 | 145,861,507 |
| 2024-10-14 | 17.56 | 18.38 | 16.8 | 18.16 | -2.78% | 78,001 | 135,634,812 |
| 2024-10-11 | 17.84 | 20.24 | 17.19 | 18.68 | +5.48% | 84,423 | 159,803,854 |
| 2024-10-10 | 17.89 | 19 | 17.52 | 17.71 | +3.08% | 51,035 | 92,584,243 |
| 2024-10-09 | 18.9 | 19.44 | 17 | 17.18 | -15.03% | 67,280 | 123,814,140 |
| 2024-10-08 | 20.5 | 21.52 | 18.9 | 20.22 | +12.52% | 102,973 | 206,238,281 |
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：