股票概览
16.51
-2.08%
-0.35
16.68
开盘价
16.76
最高价
16.35
最低价
50,485
成交量
数据更新至: 2025-03-25
技术指标
17.64
MA5 (5日均线)
18.01
MA10 (10日均线)
17.71
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 | 16.68 | 16.76 | 16.35 | 16.51 | -2.08% | 50,485 | 83,406,293 |
| 2025-03-24 | 17.96 | 17.96 | 16.31 | 16.86 | -6.95% | 159,436 | 270,324,280 |
| 2025-03-21 | 17.96 | 18.39 | 17.72 | 18.12 | +0.28% | 124,313 | 224,026,478 |
| 2025-03-20 | 18.44 | 18.52 | 18.02 | 18.07 | -2.95% | 149,599 | 273,143,148 |
| 2025-03-19 | 17.95 | 18.64 | 17.82 | 18.62 | +2.99% | 208,037 | 380,643,015 |
| 2025-03-18 | 17.89 | 18.13 | 17.72 | 18.08 | +1.29% | 143,044 | 256,953,155 |
| 2025-03-17 | 17.62 | 17.97 | 17.55 | 17.85 | -0.17% | 144,733 | 257,389,572 |
| 2025-03-14 | 17.58 | 18.03 | 17.42 | 17.88 | -0.94% | 211,597 | 374,969,105 |
| 2025-03-13 | 19.4 | 19.68 | 18.05 | 18.05 | -10.02% | 347,580 | 642,562,969 |
| 2025-03-12 | 20.79 | 22.48 | 19.66 | 20.06 | -3.51% | 550,070 | 1,117,748,019 |
| 2025-03-11 | 20.7 | 20.79 | 20.69 | 20.79 | +10% | 112,308 | 233,219,404 |
| 2025-03-10 | 17.08 | 18.9 | 16.87 | 18.9 | +10.01% | 136,347 | 249,562,765 |
| 2025-03-07 | 17.1 | 17.37 | 16.91 | 17.18 | -0.23% | 72,116 | 123,618,986 |
| 2025-03-06 | 17.3 | 17.45 | 17.02 | 17.22 | +0.06% | 89,742 | 154,438,759 |
| 2025-03-05 | 16.35 | 17.61 | 16.31 | 17.21 | +4.49% | 112,014 | 190,752,475 |
| 2025-03-04 | 15.9 | 16.51 | 15.81 | 16.47 | +2.62% | 50,244 | 82,270,641 |
| 2025-03-03 | 16.13 | 16.35 | 15.81 | 16.05 | 0% | 46,780 | 75,279,334 |
| 2025-02-28 | 16.94 | 16.96 | 15.96 | 16.05 | -5.03% | 69,912 | 114,115,279 |
| 2025-02-27 | 17.28 | 17.38 | 16.76 | 16.9 | -2.48% | 75,180 | 128,129,562 |
| 2025-02-26 | 17.3 | 17.6 | 17.18 | 17.33 | +2.06% | 89,022 | 154,550,330 |
| 2025-02-25 | 16.7 | 17.31 | 16.68 | 16.98 | -0.18% | 88,786 | 151,930,421 |
| 2025-02-24 | 17.41 | 17.5 | 16.78 | 17.01 | -2.47% | 124,175 | 210,907,319 |
| 2025-02-21 | 17.78 | 18.39 | 17.4 | 17.44 | +1.34% | 186,474 | 330,589,084 |
| 2025-02-20 | 16.99 | 17.38 | 16.74 | 17.21 | +0.64% | 136,394 | 231,904,477 |
| 2025-02-19 | 16 | 17.69 | 15.98 | 17.1 | +6.34% | 171,691 | 292,245,206 |
| 2025-02-18 | 16.56 | 16.59 | 16.06 | 16.08 | -3.19% | 70,717 | 115,295,025 |
| 2025-02-17 | 16.16 | 16.74 | 16.15 | 16.61 | +2.15% | 95,167 | 156,761,582 |
| 2025-02-14 | 16.12 | 16.68 | 15.85 | 16.26 | +1.94% | 98,075 | 159,635,523 |
| 2025-02-13 | 16.08 | 16.34 | 15.91 | 15.95 | -1.48% | 64,594 | 104,211,396 |
| 2025-02-12 | 16.14 | 16.22 | 16.01 | 16.19 | 0% | 54,182 | 87,379,760 |
| 2025-02-11 | 16.1 | 16.26 | 16 | 16.19 | +0.37% | 68,202 | 110,223,158 |
| 2025-02-10 | 16.1 | 16.13 | 15.9 | 16.13 | +0.5% | 61,979 | 99,451,112 |
| 2025-02-07 | 16.08 | 16.19 | 15.81 | 16.05 | 0% | 88,245 | 141,436,961 |
| 2025-02-06 | 15.5 | 16.11 | 15.4 | 16.05 | +3.48% | 77,522 | 123,660,236 |
| 2025-02-05 | 15.58 | 15.68 | 15.27 | 15.51 | +0.26% | 61,503 | 95,434,460 |
| 2025-01-27 | 16 | 16.02 | 15.41 | 15.47 | -2.21% | 56,708 | 88,667,934 |
| 2025-01-24 | 15.5 | 16.2 | 15.4 | 15.82 | +1.87% | 78,074 | 122,846,077 |
| 2025-01-23 | 15.88 | 16.01 | 15.51 | 15.53 | -1.15% | 79,029 | 124,649,622 |
| 2025-01-22 | 16 | 16.53 | 15.64 | 15.71 | -2.72% | 97,451 | 154,295,097 |
| 2025-01-21 | 15.8 | 16.79 | 15.77 | 16.15 | +0.44% | 162,102 | 263,712,190 |
| 2025-01-20 | 15.5 | 16.85 | 15.16 | 16.08 | +4.96% | 198,740 | 318,158,882 |
| 2025-01-17 | 14.9 | 15.9 | 14.85 | 15.32 | +2.13% | 125,370 | 193,431,720 |
| 2025-01-16 | 14.9 | 15.59 | 14.73 | 15 | +0.33% | 63,714 | 96,224,226 |
| 2025-01-15 | 14.8 | 15.08 | 14.61 | 14.95 | +1.29% | 54,945 | 81,400,776 |
| 2025-01-14 | 13.92 | 14.76 | 13.92 | 14.76 | +6.03% | 56,561 | 81,798,367 |
| 2025-01-13 | 13.79 | 14.1 | 13.5 | 13.92 | -0.5% | 35,606 | 49,202,794 |
| 2025-01-10 | 14.35 | 14.64 | 13.95 | 13.99 | -2.1% | 63,586 | 90,985,176 |
| 2025-01-09 | 13.73 | 14.4 | 13.73 | 14.29 | +2.81% | 55,927 | 79,579,082 |
| 2025-01-08 | 13.99 | 14.05 | 13.5 | 13.9 | -1.14% | 46,300 | 63,854,063 |
| 2025-01-07 | 13.67 | 14.06 | 13.64 | 14.06 | +2.78% | 48,313 | 67,044,508 |
| 2025-01-06 | 13.6 | 13.85 | 13.21 | 13.68 | +0.15% | 42,356 | 57,683,936 |
| 2025-01-03 | 14.5 | 14.6 | 13.58 | 13.66 | -5.47% | 70,328 | 97,790,781 |
| 2025-01-02 | 14.6 | 14.98 | 14.28 | 14.45 | -1.3% | 64,276 | 93,846,445 |
| 2024-12-31 | 15.33 | 15.36 | 14.6 | 14.64 | -4.19% | 63,115 | 93,910,115 |
| 2024-12-30 | 15.39 | 15.43 | 14.98 | 15.28 | -1.61% | 51,067 | 77,825,040 |
| 2024-12-27 | 15.48 | 15.73 | 15.37 | 15.53 | +0.84% | 61,684 | 96,047,454 |
| 2024-12-26 | 14.99 | 15.5 | 14.99 | 15.4 | +2.46% | 67,794 | 104,102,049 |
| 2024-12-25 | 15.65 | 15.65 | 14.89 | 15.03 | -3.96% | 89,927 | 136,036,953 |
| 2024-12-24 | 15.71 | 15.93 | 15.34 | 15.65 | +0.97% | 99,117 | 155,038,574 |
| 2024-12-23 | 16.66 | 16.76 | 15.44 | 15.5 | -8.01% | 169,432 | 269,870,380 |
| 2024-12-20 | 17 | 17.11 | 16.55 | 16.85 | -2.43% | 180,142 | 302,107,600 |
| 2024-12-19 | 17.89 | 18.12 | 17.01 | 17.27 | -7.99% | 216,753 | 377,343,607 |
| 2024-12-18 | 19.33 | 19.5 | 18.28 | 18.77 | +3.08% | 260,717 | 487,796,097 |
| 2024-12-17 | 19.5 | 19.86 | 17.82 | 18.21 | -3.7% | 314,170 | 587,338,289 |
| 2024-12-16 | 17.06 | 18.91 | 17.03 | 18.91 | +10.01% | 137,808 | 258,214,589 |
| 2024-12-13 | 17.77 | 18.1 | 17.12 | 17.19 | -6.01% | 254,467 | 444,081,649 |
| 2024-12-12 | 17.6 | 19.45 | 17.1 | 18.29 | +3.45% | 371,400 | 690,376,132 |
| 2024-12-11 | 18.41 | 18.41 | 17.19 | 17.68 | -3.97% | 326,575 | 578,063,386 |
| 2024-12-10 | 17.09 | 18.41 | 16.6 | 18.41 | +9.98% | 326,624 | 586,174,719 |
| 2024-12-09 | 16.59 | 17.4 | 16.4 | 16.74 | +1.52% | 146,390 | 244,762,707 |
| 2024-12-06 | 16.13 | 16.87 | 15.73 | 16.49 | +2.81% | 141,347 | 230,673,088 |
| 2024-12-05 | 15.73 | 16.25 | 15.57 | 16.04 | +1.13% | 84,947 | 135,857,237 |
| 2024-12-04 | 15.76 | 16.39 | 15.57 | 15.86 | +0.44% | 114,622 | 183,448,636 |
| 2024-12-03 | 15.67 | 15.91 | 15.6 | 15.79 | +0.83% | 63,902 | 100,648,892 |
| 2024-12-02 | 15.62 | 15.84 | 15.54 | 15.66 | +1.1% | 63,598 | 99,768,154 |
| 2024-11-29 | 15.29 | 15.58 | 15.04 | 15.49 | +3.2% | 78,351 | 120,085,599 |
| 2024-11-28 | 15.01 | 15.33 | 14.94 | 15.01 | -0.07% | 41,133 | 62,238,386 |
| 2024-11-27 | 14.86 | 15.03 | 14.46 | 15.02 | +0.13% | 48,356 | 71,073,440 |
| 2024-11-26 | 15.25 | 15.56 | 14.97 | 15 | -1.64% | 43,786 | 66,822,617 |
| 2024-11-25 | 14.95 | 15.26 | 14.75 | 15.25 | +2.35% | 49,902 | 75,184,446 |
| 2024-11-22 | 15.18 | 15.94 | 14.87 | 14.9 | -1.78% | 72,638 | 111,424,183 |
| 2024-11-21 | 15.16 | 15.32 | 15 | 15.17 | +0.07% | 33,082 | 50,142,633 |
| 2024-11-20 | 14.83 | 15.27 | 14.68 | 15.16 | +1.81% | 41,001 | 61,892,244 |
| 2024-11-19 | 14.22 | 14.89 | 14.22 | 14.89 | +4.27% | 35,426 | 51,667,192 |
| 2024-11-18 | 14.84 | 15 | 14.21 | 14.28 | -3.05% | 59,897 | 86,546,801 |
| 2024-11-15 | 15.15 | 15.35 | 14.69 | 14.73 | -3.16% | 54,821 | 82,479,836 |
| 2024-11-14 | 15.55 | 15.75 | 15.15 | 15.21 | -3.18% | 57,184 | 88,054,992 |
| 2024-11-13 | 15.55 | 15.73 | 15.26 | 15.71 | +0.71% | 51,551 | 80,109,153 |
| 2024-11-12 | 16.01 | 16.06 | 15.42 | 15.6 | -2.86% | 77,808 | 122,420,398 |
| 2024-11-11 | 15.7 | 16.1 | 15.66 | 16.06 | +1.77% | 77,125 | 122,841,973 |
| 2024-11-08 | 15.8 | 15.96 | 15.65 | 15.78 | +0.9% | 83,693 | 132,410,975 |
| 2024-11-07 | 15.35 | 15.8 | 15.34 | 15.64 | -0.7% | 73,023 | 113,688,643 |
| 2024-11-06 | 15.53 | 16.15 | 15.46 | 15.75 | +0.96% | 96,063 | 151,572,149 |
| 2024-11-05 | 15.37 | 15.63 | 15.31 | 15.6 | +1.1% | 84,010 | 130,171,091 |
| 2024-11-04 | 15 | 15.51 | 14.93 | 15.43 | +3.56% | 65,857 | 101,083,641 |
| 2024-11-01 | 15.42 | 15.52 | 14.78 | 14.9 | -4.12% | 92,580 | 139,753,784 |
| 2024-10-31 | 15.66 | 15.89 | 15.33 | 15.54 | +0.13% | 92,553 | 144,603,405 |
| 2024-10-30 | 14.96 | 15.6 | 14.94 | 15.52 | +2.17% | 87,930 | 134,434,210 |
| 2024-10-29 | 15.5 | 15.92 | 15.09 | 15.19 | -1.49% | 103,576 | 160,578,684 |
| 2024-10-28 | 14.95 | 15.42 | 14.84 | 15.42 | +3.35% | 82,437 | 125,555,884 |
| 2024-10-25 | 14.9 | 14.96 | 14.7 | 14.92 | +0.47% | 69,375 | 103,124,527 |
| 2024-10-24 | 14.6 | 14.87 | 14.41 | 14.85 | +1.85% | 81,003 | 119,173,816 |
| 2024-10-23 | 14.36 | 14.82 | 14.32 | 14.58 | +0.76% | 69,525 | 101,432,257 |
| 2024-10-22 | 14.65 | 14.65 | 14.35 | 14.47 | -1.09% | 62,770 | 90,792,714 |
| 2024-10-21 | 14.4 | 14.67 | 14.25 | 14.63 | +2.88% | 84,934 | 123,068,183 |
| 2024-10-18 | 14.04 | 14.55 | 13.81 | 14.22 | +2.08% | 77,324 | 109,800,482 |
| 2024-10-17 | 14.18 | 14.28 | 13.93 | 13.93 | -0.29% | 57,887 | 81,516,279 |
| 2024-10-16 | 13.66 | 14.18 | 13.61 | 13.97 | +0.14% | 60,146 | 83,973,669 |
| 2024-10-15 | 14.34 | 14.49 | 13.95 | 13.95 | -3.86% | 87,172 | 123,681,859 |
| 2024-10-14 | 14 | 14.53 | 13.88 | 14.51 | +0.14% | 111,347 | 158,312,421 |
| 2024-10-11 | 15.05 | 15.37 | 14.49 | 14.49 | -10% | 171,273 | 252,419,498 |
| 2024-10-10 | 16.77 | 17.39 | 15.67 | 16.1 | -2.31% | 335,489 | 551,107,311 |
| 2024-10-09 | 15 | 16.48 | 14.11 | 16.48 | +10.01% | 274,333 | 435,025,631 |
| 2024-10-08 | 15.83 | 15.83 | 14.04 | 14.98 | +4.1% | 128,145 | 190,687,020 |
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：