股票概览
16.76
-0.24%
-0.04
16.8
开盘价
16.95
最高价
16.52
最低价
45,011
成交量
数据更新至: 2025-03-25
技术指标
16.89
MA5 (5日均线)
17.07
MA10 (10日均线)
17.36
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 | 16.8 | 16.95 | 16.52 | 16.76 | -0.24% | 45,011 | 75,257,429 |
| 2025-03-24 | 17.15 | 17.8 | 16.69 | 16.8 | -0.06% | 176,756 | 304,392,130 |
| 2025-03-21 | 17 | 17.04 | 16.76 | 16.81 | -1.29% | 60,681 | 102,316,888 |
| 2025-03-20 | 17.04 | 17.08 | 16.84 | 17.03 | -0.06% | 47,637 | 80,745,413 |
| 2025-03-19 | 17.21 | 17.23 | 16.95 | 17.04 | -0.64% | 53,162 | 90,714,091 |
| 2025-03-18 | 17.24 | 17.37 | 17.06 | 17.15 | -0.41% | 48,735 | 83,775,471 |
| 2025-03-17 | 17.3 | 17.44 | 17.21 | 17.22 | -0.81% | 58,129 | 100,577,151 |
| 2025-03-14 | 17.18 | 17.36 | 17.13 | 17.36 | +0.46% | 65,975 | 114,009,614 |
| 2025-03-13 | 17.23 | 17.29 | 16.85 | 17.28 | +0.41% | 87,386 | 149,180,528 |
| 2025-03-12 | 17.27 | 17.36 | 17.15 | 17.21 | 0% | 71,763 | 123,765,155 |
| 2025-03-11 | 17.31 | 17.48 | 17.1 | 17.21 | -2.93% | 116,739 | 201,575,529 |
| 2025-03-10 | 18.65 | 18.72 | 17.7 | 17.73 | +0.91% | 185,890 | 335,342,339 |
| 2025-03-07 | 17.85 | 17.95 | 17.47 | 17.57 | -1.73% | 65,909 | 116,494,418 |
| 2025-03-06 | 17.7 | 18.1 | 17.66 | 17.88 | +1.76% | 81,611 | 145,718,505 |
| 2025-03-05 | 17.77 | 17.91 | 17.38 | 17.57 | -1.46% | 77,662 | 136,483,515 |
| 2025-03-04 | 17.48 | 18.07 | 17.35 | 17.83 | +1.83% | 87,019 | 155,188,857 |
| 2025-03-03 | 17.5 | 18.15 | 17.25 | 17.51 | +1.04% | 92,022 | 163,302,608 |
| 2025-02-28 | 17.89 | 17.96 | 17.22 | 17.33 | -3.62% | 88,431 | 154,745,528 |
| 2025-02-27 | 18.12 | 18.12 | 17.64 | 17.98 | -0.22% | 90,473 | 161,649,844 |
| 2025-02-26 | 18.25 | 18.28 | 17.9 | 18.02 | -0.72% | 93,923 | 169,862,057 |
| 2025-02-25 | 17.81 | 18.39 | 17.77 | 18.15 | -0.27% | 105,092 | 190,301,524 |
| 2025-02-24 | 18.94 | 18.94 | 18.04 | 18.2 | -3.7% | 167,790 | 305,964,877 |
| 2025-02-21 | 18.71 | 19.11 | 18.41 | 18.9 | +2.38% | 184,738 | 346,401,849 |
| 2025-02-20 | 18.32 | 19.28 | 18.26 | 18.46 | -0.16% | 194,951 | 365,320,936 |
| 2025-02-19 | 18.1 | 18.8 | 17.87 | 18.49 | +2.21% | 204,353 | 375,567,497 |
| 2025-02-18 | 18.28 | 18.45 | 17.61 | 18.09 | -1.47% | 248,897 | 447,899,595 |
| 2025-02-17 | 18.3 | 18.66 | 17.74 | 18.36 | +6.62% | 424,301 | 773,291,811 |
| 2025-02-14 | 16.02 | 17.45 | 15.93 | 17.22 | +8.23% | 247,115 | 419,243,182 |
| 2025-02-13 | 16.3 | 16.39 | 15.89 | 15.91 | -2.27% | 88,825 | 142,583,572 |
| 2025-02-12 | 16.19 | 16.52 | 16.05 | 16.28 | +0.87% | 70,352 | 114,482,243 |
| 2025-02-11 | 16.45 | 16.55 | 16.01 | 16.14 | -1.65% | 93,133 | 150,481,889 |
| 2025-02-10 | 16.25 | 16.75 | 16.25 | 16.41 | +0.98% | 131,485 | 217,260,468 |
| 2025-02-07 | 15.65 | 16.55 | 15.51 | 16.25 | +4.03% | 145,764 | 235,685,293 |
| 2025-02-06 | 15.2 | 15.74 | 15.03 | 15.62 | +2.16% | 85,310 | 132,283,218 |
| 2025-02-05 | 14.65 | 15.29 | 14.45 | 15.29 | +6.11% | 105,955 | 159,299,504 |
| 2025-01-27 | 14.55 | 14.84 | 14.36 | 14.41 | -0.69% | 52,326 | 76,340,993 |
| 2025-01-24 | 14.37 | 14.55 | 14.31 | 14.51 | +0.76% | 36,122 | 52,280,744 |
| 2025-01-23 | 14.31 | 14.64 | 14.24 | 14.4 | +0.98% | 55,935 | 80,932,906 |
| 2025-01-22 | 14.44 | 14.46 | 14.14 | 14.26 | -1.45% | 38,777 | 55,333,765 |
| 2025-01-21 | 14.6 | 14.61 | 14.35 | 14.47 | -0.41% | 25,676 | 37,065,664 |
| 2025-01-20 | 14.5 | 14.65 | 14.43 | 14.53 | +0.83% | 38,820 | 56,508,971 |
| 2025-01-17 | 14.33 | 14.5 | 14.27 | 14.41 | +0.35% | 27,893 | 40,145,563 |
| 2025-01-16 | 14.38 | 14.6 | 14.27 | 14.36 | +0.21% | 46,204 | 66,583,460 |
| 2025-01-15 | 14.5 | 14.52 | 14.25 | 14.33 | -1.1% | 36,332 | 52,055,977 |
| 2025-01-14 | 14.07 | 14.53 | 14 | 14.49 | +2.99% | 51,445 | 73,781,160 |
| 2025-01-13 | 13.84 | 14.1 | 13.75 | 14.07 | +1.22% | 38,120 | 53,206,108 |
| 2025-01-10 | 14.16 | 14.33 | 13.88 | 13.9 | -1.91% | 31,856 | 44,853,846 |
| 2025-01-09 | 14.22 | 14.43 | 14.08 | 14.17 | -1.32% | 36,232 | 51,648,454 |
| 2025-01-08 | 14.46 | 14.53 | 14.01 | 14.36 | -0.55% | 49,906 | 71,209,680 |
| 2025-01-07 | 14.55 | 14.56 | 14.18 | 14.44 | -0.76% | 53,270 | 76,494,050 |
| 2025-01-06 | 14.51 | 14.98 | 14.41 | 14.55 | +0.76% | 61,866 | 90,629,078 |
| 2025-01-03 | 14.74 | 14.95 | 14.37 | 14.44 | -2.04% | 50,259 | 73,667,669 |
| 2025-01-02 | 15.08 | 15.27 | 14.59 | 14.74 | -2.38% | 58,733 | 87,850,172 |
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：