股票概览
16.21
-0.49%
-0.08
16.4
开盘价
16.41
最高价
16.1
最低价
17,228
成交量
数据更新至: 2025-03-25
技术指标
16.57
MA5 (5日均线)
16.79
MA10 (10日均线)
16.88
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 | 16.4 | 16.41 | 16.1 | 16.21 | -0.49% | 17,228 | 28,007,375 |
| 2025-03-24 | 16.6 | 16.72 | 15.96 | 16.29 | -2.1% | 48,949 | 79,835,516 |
| 2025-03-21 | 16.77 | 16.87 | 16.58 | 16.64 | -1.01% | 33,161 | 55,400,426 |
| 2025-03-20 | 16.9 | 16.97 | 16.8 | 16.81 | -0.59% | 30,602 | 51,639,431 |
| 2025-03-19 | 17 | 17.15 | 16.9 | 16.91 | -0.65% | 32,958 | 56,073,211 |
| 2025-03-18 | 17 | 17.11 | 16.94 | 17.02 | -0.06% | 28,007 | 47,647,546 |
| 2025-03-17 | 17.2 | 17.2 | 16.95 | 17.03 | +0.18% | 34,405 | 58,654,559 |
| 2025-03-14 | 16.78 | 17.05 | 16.7 | 17 | +1.37% | 35,730 | 60,499,055 |
| 2025-03-13 | 17.15 | 17.2 | 16.61 | 16.77 | -2.5% | 52,502 | 88,527,264 |
| 2025-03-12 | 16.99 | 17.5 | 16.95 | 17.2 | +1.78% | 78,266 | 135,270,372 |
| 2025-03-11 | 16.63 | 16.9 | 16.6 | 16.9 | +0.06% | 28,437 | 47,759,659 |
| 2025-03-10 | 16.77 | 16.97 | 16.76 | 16.89 | -0.41% | 31,472 | 52,932,117 |
| 2025-03-07 | 17.01 | 17.15 | 16.83 | 16.96 | -0.93% | 56,046 | 95,107,719 |
| 2025-03-06 | 16.78 | 17.35 | 16.7 | 17.12 | +2.64% | 64,427 | 109,633,869 |
| 2025-03-05 | 16.8 | 16.8 | 16.51 | 16.68 | -0.6% | 34,049 | 56,612,725 |
| 2025-03-04 | 16.64 | 16.82 | 16.52 | 16.78 | +0.84% | 34,285 | 57,220,570 |
| 2025-03-03 | 16.6 | 16.87 | 16.51 | 16.64 | +0.24% | 42,512 | 71,006,104 |
| 2025-02-28 | 17.3 | 17.4 | 16.5 | 16.6 | -4.49% | 59,823 | 101,388,320 |
| 2025-02-27 | 17.67 | 17.78 | 17.22 | 17.38 | -1.7% | 67,360 | 117,417,631 |
| 2025-02-26 | 17.79 | 17.92 | 17.55 | 17.68 | -0.56% | 63,111 | 111,579,230 |
| 2025-02-25 | 18.12 | 18.17 | 17.75 | 17.78 | -2.58% | 65,067 | 116,694,462 |
| 2025-02-24 | 18.36 | 18.62 | 18.1 | 18.25 | -0.71% | 91,339 | 167,941,211 |
| 2025-02-21 | 17.9 | 18.42 | 17.73 | 18.38 | +2.74% | 100,080 | 181,268,614 |
| 2025-02-20 | 17.71 | 18.06 | 17.6 | 17.89 | +0.9% | 72,723 | 130,083,210 |
| 2025-02-19 | 17.71 | 17.9 | 17.65 | 17.73 | +0.06% | 71,486 | 126,872,594 |
| 2025-02-18 | 18.17 | 18.19 | 17.67 | 17.72 | -2.48% | 77,590 | 138,880,296 |
| 2025-02-17 | 18.7 | 18.7 | 18.07 | 18.17 | -3.04% | 109,673 | 200,794,200 |
| 2025-02-14 | 18.66 | 18.84 | 18.15 | 18.74 | -0.79% | 146,832 | 271,739,153 |
| 2025-02-13 | 18.17 | 19.47 | 17.91 | 18.89 | +3.85% | 214,229 | 399,637,033 |
| 2025-02-12 | 17.95 | 18.4 | 17.86 | 18.19 | +1.34% | 121,160 | 220,140,804 |
| 2025-02-11 | 17.8 | 18.05 | 17.47 | 17.95 | +0.96% | 106,961 | 190,085,436 |
| 2025-02-10 | 17.29 | 17.81 | 17.29 | 17.78 | +2.72% | 102,338 | 180,047,475 |
| 2025-02-07 | 17.15 | 17.63 | 17.04 | 17.31 | +0.46% | 89,264 | 154,944,498 |
| 2025-02-06 | 16.9 | 17.26 | 16.71 | 17.23 | +1.35% | 77,654 | 132,825,905 |
| 2025-02-05 | 17.38 | 17.38 | 16.69 | 17 | -1.16% | 67,549 | 114,513,505 |
| 2025-01-27 | 17.72 | 17.72 | 17.1 | 17.2 | -1.26% | 56,854 | 98,787,139 |
| 2025-01-24 | 16.69 | 17.44 | 16.58 | 17.42 | +4.12% | 90,382 | 154,658,710 |
| 2025-01-23 | 16.89 | 17.25 | 16.72 | 16.73 | +0.06% | 61,459 | 104,619,877 |
| 2025-01-22 | 16.93 | 16.99 | 16.68 | 16.72 | -2.17% | 36,435 | 61,313,151 |
| 2025-01-21 | 17.15 | 17.32 | 16.8 | 17.09 | +0.23% | 48,495 | 82,449,643 |
| 2025-01-20 | 17.09 | 17.45 | 16.93 | 17.05 | +0.89% | 61,442 | 105,571,089 |
| 2025-01-17 | 16.68 | 17.09 | 16.52 | 16.9 | -0.88% | 52,127 | 87,875,700 |
| 2025-01-16 | 17.06 | 17.47 | 16.84 | 17.05 | -0.06% | 66,852 | 114,833,689 |
| 2025-01-15 | 16.96 | 17.37 | 16.96 | 17.06 | +0.65% | 69,343 | 119,008,941 |
| 2025-01-14 | 16.31 | 16.98 | 16.29 | 16.95 | +4.95% | 76,815 | 128,231,354 |
| 2025-01-13 | 16.42 | 16.44 | 15.81 | 16.15 | -3% | 59,054 | 95,480,888 |
| 2025-01-10 | 17.75 | 17.87 | 16.65 | 16.65 | -6.88% | 89,129 | 153,901,989 |
| 2025-01-09 | 17.99 | 18.13 | 17.82 | 17.88 | -0.56% | 66,500 | 119,510,676 |
| 2025-01-08 | 17.6 | 18.26 | 17.47 | 17.98 | +1.35% | 97,013 | 173,617,045 |
| 2025-01-07 | 17.38 | 17.8 | 17.15 | 17.74 | +1.66% | 86,791 | 151,543,993 |
| 2025-01-06 | 17.8 | 18.11 | 17.23 | 17.45 | -3.43% | 106,912 | 188,908,823 |
| 2025-01-03 | 17.83 | 18.2 | 17.08 | 18.07 | +1.63% | 140,564 | 249,269,328 |
| 2025-01-02 | 17.69 | 18.03 | 17.42 | 17.78 | -0.45% | 116,664 | 208,041,457 |
| 2024-12-31 | 18.87 | 18.89 | 17.59 | 17.86 | -4.49% | 148,359 | 269,524,875 |
| 2024-12-30 | 19.39 | 19.52 | 18.63 | 18.7 | -4.2% | 137,052 | 259,582,068 |
| 2024-12-27 | 19.7 | 20.08 | 19.49 | 19.52 | -1.56% | 132,098 | 261,381,221 |
| 2024-12-26 | 20 | 20.23 | 19.58 | 19.83 | -1.69% | 168,839 | 335,372,853 |
| 2024-12-25 | 20.35 | 20.7 | 19.7 | 20.17 | -1.85% | 150,785 | 304,102,470 |
| 2024-12-24 | 20.47 | 20.94 | 19.91 | 20.55 | -1.91% | 235,534 | 477,771,660 |
| 2024-12-23 | 19.91 | 21.84 | 19.21 | 20.95 | +4.07% | 376,845 | 773,636,720 |
| 2024-12-20 | 19.94 | 20.45 | 19.78 | 20.13 | -2.57% | 281,985 | 564,708,479 |
| 2024-12-19 | 20.82 | 21.96 | 20.44 | 20.66 | -1.34% | 516,062 | 1,086,923,636 |
| 2024-12-18 | 19.08 | 20.94 | 18.95 | 20.94 | +9.98% | 358,987 | 740,582,540 |
| 2024-12-17 | 20.24 | 20.69 | 19 | 19.04 | -9.29% | 306,995 | 605,028,526 |
| 2024-12-16 | 20 | 22.12 | 19.3 | 20.99 | +4.38% | 501,391 | 1,037,183,538 |
| 2024-12-13 | 19.08 | 20.49 | 18.97 | 20.11 | +4.85% | 351,857 | 694,198,879 |
| 2024-12-12 | 19.4 | 19.47 | 18.76 | 19.18 | -1.03% | 140,660 | 268,138,578 |
| 2024-12-11 | 19.28 | 19.62 | 19.06 | 19.38 | -0.21% | 161,120 | 311,194,233 |
| 2024-12-10 | 19.51 | 19.99 | 19 | 19.42 | +1.94% | 262,371 | 512,299,733 |
| 2024-12-09 | 19.06 | 19.25 | 18.71 | 19.05 | -0.78% | 142,219 | 269,301,926 |
| 2024-12-06 | 18.41 | 19.39 | 18.27 | 19.2 | +4.29% | 231,889 | 437,401,511 |
| 2024-12-05 | 17.7 | 18.45 | 17.5 | 18.41 | +3.78% | 120,467 | 219,388,912 |
| 2024-12-04 | 18.36 | 18.45 | 17.62 | 17.74 | -3.95% | 108,414 | 194,597,934 |
| 2024-12-03 | 18.49 | 18.64 | 18.12 | 18.47 | -0.59% | 107,028 | 196,781,600 |
| 2024-12-02 | 18.39 | 18.85 | 18.32 | 18.58 | +1.03% | 125,648 | 232,989,914 |
| 2024-11-29 | 18.33 | 18.62 | 17.79 | 18.39 | +0.49% | 156,027 | 284,961,122 |
| 2024-11-28 | 18.31 | 18.89 | 18.15 | 18.3 | -1.35% | 148,107 | 273,387,563 |
| 2024-11-27 | 17.4 | 18.57 | 16.92 | 18.55 | +4.1% | 194,297 | 344,594,735 |
| 2024-11-26 | 17.57 | 18.65 | 17.3 | 17.82 | +1.42% | 180,166 | 325,860,778 |
| 2024-11-25 | 17.78 | 17.96 | 16.71 | 17.57 | -1.18% | 207,256 | 358,873,905 |
| 2024-11-22 | 17.55 | 19.33 | 17.18 | 17.78 | +1.2% | 352,221 | 651,825,853 |
| 2024-11-21 | 17.6 | 18.13 | 17.33 | 17.57 | -0.9% | 115,165 | 204,656,869 |
| 2024-11-20 | 17.48 | 17.95 | 17.38 | 17.73 | +1.43% | 117,031 | 206,885,923 |
| 2024-11-19 | 17.1 | 17.5 | 16.85 | 17.48 | +1.51% | 107,745 | 185,000,378 |
| 2024-11-18 | 18.6 | 18.76 | 16.91 | 17.22 | -7.32% | 195,881 | 342,010,340 |
| 2024-11-15 | 18.31 | 19.5 | 18.28 | 18.58 | +0.49% | 213,955 | 403,447,675 |
| 2024-11-14 | 19.19 | 19.34 | 18.33 | 18.49 | -4.44% | 212,321 | 400,042,063 |
| 2024-11-13 | 18.35 | 19.55 | 18.15 | 19.35 | +5.16% | 302,658 | 577,474,061 |
| 2024-11-12 | 19.1 | 19.38 | 18.13 | 18.4 | -2.65% | 162,776 | 304,797,746 |
| 2024-11-11 | 17.8 | 18.9 | 17.73 | 18.9 | +5.18% | 210,372 | 391,078,849 |
| 2024-11-08 | 18.11 | 18.38 | 17.87 | 17.97 | -0.72% | 119,719 | 216,893,482 |
| 2024-11-07 | 17.7 | 18.12 | 17.45 | 18.1 | +1.57% | 105,700 | 188,718,897 |
| 2024-11-06 | 17.96 | 18.18 | 17.63 | 17.82 | 0% | 115,467 | 206,840,003 |
| 2024-11-05 | 17.48 | 17.9 | 17.3 | 17.82 | +1.71% | 115,236 | 203,397,014 |
| 2024-11-04 | 16.88 | 17.88 | 16.88 | 17.52 | +3.06% | 98,766 | 171,392,431 |
| 2024-11-01 | 17.95 | 18.07 | 16.9 | 17 | -6.34% | 134,510 | 233,311,225 |
| 2024-10-31 | 17.82 | 18.34 | 17.38 | 18.15 | +1.34% | 160,001 | 285,940,192 |
| 2024-10-30 | 17.61 | 18 | 17.4 | 17.91 | +1.7% | 134,336 | 238,532,396 |
| 2024-10-29 | 19 | 19 | 17.5 | 17.61 | -7.12% | 247,882 | 444,079,649 |
| 2024-10-28 | 17.99 | 19.39 | 17.8 | 18.96 | +7% | 256,437 | 476,596,401 |
| 2024-10-25 | 16.45 | 17.98 | 16.45 | 17.72 | +7.46% | 263,284 | 458,715,985 |
| 2024-10-24 | 16.41 | 16.75 | 16.28 | 16.49 | -0.66% | 77,527 | 127,770,717 |
| 2024-10-23 | 17.15 | 17.16 | 16.47 | 16.6 | -2.7% | 149,781 | 251,450,648 |
| 2024-10-22 | 16.51 | 17.77 | 16.48 | 17.06 | +3.27% | 229,254 | 393,957,541 |
| 2024-10-21 | 15.86 | 16.93 | 15.86 | 16.52 | +4.29% | 150,064 | 247,982,321 |
| 2024-10-18 | 15.6 | 16.24 | 15.44 | 15.84 | +0.51% | 109,849 | 174,582,560 |
| 2024-10-17 | 15.58 | 16.13 | 15.58 | 15.76 | +1.22% | 85,281 | 135,852,566 |
| 2024-10-16 | 15.48 | 15.85 | 15.12 | 15.57 | +0.13% | 69,547 | 108,575,228 |
| 2024-10-15 | 15.48 | 15.99 | 15.47 | 15.55 | -0.89% | 83,851 | 131,851,435 |
| 2024-10-14 | 15.2 | 15.78 | 14.96 | 15.69 | +3.5% | 115,544 | 178,301,378 |
| 2024-10-11 | 16.06 | 16.16 | 15.01 | 15.16 | -9.06% | 177,202 | 276,409,583 |
| 2024-10-10 | 15.5 | 17.1 | 15.04 | 16.67 | +6.65% | 243,018 | 397,725,104 |
| 2024-10-09 | 17 | 17 | 15.63 | 15.63 | -10.02% | 164,550 | 265,337,630 |
| 2024-10-08 | 18.69 | 18.69 | 16.57 | 17.37 | +2.24% | 246,283 | 431,689,061 |
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：