股票概览
16.36
-1.45%
-0.24
16.41
开盘价
16.62
最高价
16.12
最低价
28,354
成交量
数据更新至: 2025-03-25
技术指标
16.74
MA5 (5日均线)
16.99
MA10 (10日均线)
17.39
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 | 16.41 | 16.62 | 16.12 | 16.36 | -1.45% | 28,354 | 46,261,070 |
| 2025-03-24 | 16.95 | 17.36 | 16.12 | 16.6 | -0.54% | 58,972 | 98,331,093 |
| 2025-03-21 | 16.93 | 17.01 | 16.55 | 16.69 | -1.88% | 36,914 | 61,708,292 |
| 2025-03-20 | 17 | 17.21 | 16.9 | 17.01 | -0.29% | 28,488 | 48,579,538 |
| 2025-03-19 | 17.26 | 17.29 | 17 | 17.06 | -1.39% | 28,146 | 48,157,921 |
| 2025-03-18 | 17.3 | 17.35 | 17.07 | 17.3 | -0.23% | 32,973 | 56,759,837 |
| 2025-03-17 | 17.5 | 17.51 | 17.28 | 17.34 | +0.35% | 29,070 | 50,566,232 |
| 2025-03-14 | 16.94 | 17.3 | 16.88 | 17.28 | +2.31% | 48,161 | 82,492,743 |
| 2025-03-13 | 17.51 | 17.51 | 16.7 | 16.89 | -2.88% | 58,339 | 98,972,943 |
| 2025-03-12 | 17.61 | 17.67 | 17.33 | 17.39 | -1.47% | 46,314 | 80,730,731 |
| 2025-03-11 | 17.31 | 17.88 | 17.29 | 17.65 | +1.09% | 53,827 | 94,512,422 |
| 2025-03-10 | 17.38 | 17.55 | 17.23 | 17.46 | +0.46% | 36,706 | 63,905,760 |
| 2025-03-07 | 17.7 | 17.7 | 17.23 | 17.38 | -1.81% | 49,243 | 85,856,671 |
| 2025-03-06 | 17.65 | 17.8 | 17.41 | 17.7 | +0.51% | 63,299 | 111,685,942 |
| 2025-03-05 | 17.93 | 17.93 | 17.24 | 17.61 | -1.62% | 53,849 | 94,171,939 |
| 2025-03-04 | 17.68 | 17.91 | 17.5 | 17.9 | +1.24% | 33,287 | 58,875,820 |
| 2025-03-03 | 17.78 | 18.22 | 17.55 | 17.68 | -0.67% | 45,597 | 81,509,620 |
| 2025-02-28 | 18.21 | 18.24 | 17.77 | 17.8 | -3.16% | 52,452 | 94,299,707 |
| 2025-02-27 | 18.35 | 18.45 | 17.99 | 18.38 | +0.22% | 83,469 | 151,772,275 |
| 2025-02-26 | 18.24 | 18.89 | 18.24 | 18.34 | -0.05% | 61,680 | 113,537,544 |
| 2025-02-25 | 18.3 | 19.2 | 18.22 | 18.35 | -0.97% | 73,245 | 136,233,805 |
| 2025-02-24 | 19.28 | 19.34 | 18.34 | 18.53 | -5.75% | 113,759 | 211,355,832 |
| 2025-02-21 | 19.8 | 20.25 | 19.2 | 19.66 | +0.77% | 143,456 | 282,482,971 |
| 2025-02-20 | 18.56 | 20.05 | 18.2 | 19.51 | +4.44% | 149,694 | 289,934,851 |
| 2025-02-19 | 18.38 | 18.75 | 18.3 | 18.68 | +1.58% | 58,852 | 109,135,823 |
| 2025-02-18 | 19.44 | 19.8 | 18.3 | 18.39 | -5.35% | 88,493 | 166,828,170 |
| 2025-02-17 | 19.15 | 19.5 | 18.9 | 19.43 | +0.83% | 51,491 | 99,095,749 |
| 2025-02-14 | 19.59 | 19.59 | 19.02 | 19.27 | -1.63% | 68,569 | 131,388,521 |
| 2025-02-13 | 20.45 | 20.45 | 19.56 | 19.59 | -4.3% | 90,374 | 179,676,692 |
| 2025-02-12 | 20.3 | 20.59 | 20 | 20.47 | +0.2% | 96,024 | 195,180,180 |
| 2025-02-11 | 20.28 | 21 | 19.83 | 20.43 | +1.34% | 131,040 | 267,310,701 |
| 2025-02-10 | 19.8 | 20.18 | 19.5 | 20.16 | +1.66% | 91,423 | 181,567,761 |
| 2025-02-07 | 19.69 | 20.34 | 19.4 | 19.83 | +0.61% | 106,066 | 211,164,297 |
| 2025-02-06 | 19.13 | 20.06 | 18.95 | 19.71 | +3.63% | 120,440 | 234,884,606 |
| 2025-02-05 | 20.7 | 20.7 | 18.89 | 19.02 | -9% | 178,223 | 350,100,227 |
| 2025-01-27 | 19.49 | 20.9 | 19.49 | 20.9 | +10% | 176,940 | 365,447,216 |
| 2025-01-24 | 18.97 | 19.14 | 18.64 | 19 | +0.42% | 53,027 | 100,514,555 |
| 2025-01-23 | 19.53 | 19.77 | 18.86 | 18.92 | -1.92% | 59,113 | 113,563,402 |
| 2025-01-22 | 19.95 | 19.95 | 19.29 | 19.29 | -3.55% | 56,911 | 110,575,320 |
| 2025-01-21 | 20.6 | 20.66 | 19.81 | 20 | -1.67% | 75,948 | 152,517,173 |
| 2025-01-20 | 20.87 | 20.96 | 19.94 | 20.34 | -0.83% | 73,822 | 150,771,969 |
| 2025-01-17 | 21.28 | 21.35 | 20.37 | 20.51 | -2.38% | 66,492 | 137,948,114 |
| 2025-01-16 | 21.31 | 21.6 | 20.75 | 21.01 | -1.41% | 85,230 | 179,923,526 |
| 2025-01-15 | 21.41 | 22.45 | 20.6 | 21.31 | -0.65% | 140,796 | 300,483,184 |
| 2025-01-14 | 20.72 | 22.15 | 20.72 | 21.45 | +3.52% | 175,429 | 375,248,413 |
| 2025-01-13 | 18.84 | 20.72 | 18.8 | 20.72 | +9.98% | 46,442 | 93,993,036 |
| 2025-01-10 | 19.94 | 20 | 18.81 | 18.84 | -5.37% | 62,915 | 121,421,488 |
| 2025-01-09 | 19.95 | 20.61 | 19.7 | 19.91 | -1.04% | 83,556 | 168,083,936 |
| 2025-01-08 | 20.6 | 20.68 | 19.47 | 20.12 | -2.04% | 122,060 | 244,553,370 |
| 2025-01-07 | 19.18 | 20.54 | 19.01 | 20.54 | +10.02% | 42,863 | 85,714,470 |
| 2025-01-06 | 20 | 20.3 | 18.38 | 18.67 | -6.09% | 108,513 | 206,402,096 |
| 2025-01-03 | 21.95 | 22.2 | 19.85 | 19.88 | -9.84% | 136,865 | 284,110,968 |
| 2025-01-02 | 22.87 | 23.28 | 21.87 | 22.05 | -5.08% | 130,441 | 293,267,464 |
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：