股票概览
16.8
-0.59%
-0.1
16.96
开盘价
17.05
最高价
16.65
最低价
46,147
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
17.61
MA10 (10日均线)
17.99
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 | 16.96 | 17.05 | 16.65 | 16.8 | -0.59% | 46,147 | 77,849,460 |
| 2025-03-24 | 17.35 | 17.35 | 16.5 | 16.9 | -2.71% | 111,892 | 188,447,753 |
| 2025-03-21 | 17.73 | 17.81 | 17.3 | 17.37 | -3.12% | 112,147 | 196,429,479 |
| 2025-03-20 | 17.9 | 18.07 | 17.75 | 17.93 | +0.5% | 111,522 | 199,860,827 |
| 2025-03-19 | 18.25 | 18.27 | 17.74 | 17.84 | -3.04% | 162,318 | 291,443,447 |
| 2025-03-18 | 18.2 | 18.88 | 18.1 | 18.4 | -1.02% | 273,642 | 501,236,024 |
| 2025-03-17 | 17.43 | 19.1 | 17.3 | 18.59 | +7.09% | 419,932 | 777,747,127 |
| 2025-03-14 | 17.09 | 17.44 | 17 | 17.36 | +1.58% | 127,357 | 219,701,653 |
| 2025-03-13 | 17.77 | 17.78 | 16.9 | 17.09 | -4.1% | 178,256 | 307,175,601 |
| 2025-03-12 | 17.81 | 17.98 | 17.78 | 17.82 | -0.28% | 120,282 | 215,089,919 |
| 2025-03-11 | 17.78 | 18.04 | 17.71 | 17.87 | -0.94% | 113,214 | 202,026,409 |
| 2025-03-10 | 18 | 18.2 | 17.66 | 18.04 | +0.33% | 120,213 | 216,002,677 |
| 2025-03-07 | 18.15 | 18.43 | 17.95 | 17.98 | -1.37% | 164,018 | 297,968,843 |
| 2025-03-06 | 18.3 | 18.44 | 18.1 | 18.23 | +0.44% | 190,805 | 348,776,206 |
| 2025-03-05 | 18.01 | 18.17 | 17.71 | 18.15 | +0.61% | 159,432 | 286,299,844 |
| 2025-03-04 | 17.68 | 18.23 | 17.67 | 18.04 | +0.61% | 138,160 | 249,572,996 |
| 2025-03-03 | 18.05 | 18.24 | 17.71 | 17.93 | -0.55% | 170,805 | 306,777,318 |
| 2025-02-28 | 18.95 | 19.23 | 17.99 | 18.03 | -6.09% | 287,421 | 528,060,765 |
| 2025-02-27 | 20.02 | 20.24 | 18.66 | 19.2 | -5.37% | 423,910 | 823,642,555 |
| 2025-02-26 | 19.6 | 21.27 | 19.53 | 20.29 | +3.57% | 533,254 | 1,087,000,164 |
| 2025-02-25 | 19.4 | 20.05 | 19.07 | 19.59 | -0.96% | 335,980 | 656,444,144 |
| 2025-02-24 | 19.1 | 20.31 | 18.4 | 19.78 | +3.29% | 450,424 | 886,019,099 |
| 2025-02-21 | 19.13 | 19.2 | 18.48 | 19.15 | -0.88% | 273,694 | 516,065,269 |
| 2025-02-20 | 19.22 | 19.6 | 18.86 | 19.32 | +0.94% | 340,092 | 655,449,238 |
| 2025-02-19 | 17.91 | 19.5 | 17.91 | 19.14 | +6.63% | 357,822 | 679,400,800 |
| 2025-02-18 | 18.9 | 18.92 | 17.84 | 17.95 | -5.53% | 228,834 | 419,836,629 |
| 2025-02-17 | 18.58 | 19.08 | 18.41 | 19 | +2.1% | 232,767 | 436,565,114 |
| 2025-02-14 | 19.03 | 19.16 | 18.38 | 18.61 | -2.05% | 236,865 | 440,300,422 |
| 2025-02-13 | 20 | 20.19 | 18.88 | 19 | -5.57% | 374,136 | 722,965,276 |
| 2025-02-12 | 19.7 | 20.82 | 19.61 | 20.12 | +1.67% | 397,302 | 801,513,470 |
| 2025-02-11 | 19.72 | 20.66 | 19.68 | 19.79 | -0.8% | 391,551 | 784,571,754 |
| 2025-02-10 | 19.87 | 20.15 | 19.52 | 19.95 | +0.5% | 364,273 | 723,572,081 |
| 2025-02-07 | 19.82 | 20.51 | 19.52 | 19.85 | +1.79% | 607,926 | 1,224,306,874 |
| 2025-02-06 | 17.57 | 19.5 | 17.53 | 19.5 | +9.98% | 383,286 | 733,441,860 |
| 2025-02-05 | 17.6 | 18.1 | 17.57 | 17.73 | +1.31% | 223,738 | 398,621,504 |
| 2025-01-27 | 19.2 | 19.44 | 17.5 | 17.5 | -9.89% | 357,755 | 645,992,921 |
| 2025-01-24 | 18.45 | 19.48 | 18.2 | 19.42 | +3.85% | 456,318 | 861,762,569 |
| 2025-01-23 | 18.06 | 19.91 | 17.89 | 18.7 | +3.31% | 553,335 | 1,049,023,063 |
| 2025-01-22 | 18.45 | 18.55 | 17.78 | 18.1 | -3.21% | 254,445 | 462,706,665 |
| 2025-01-21 | 18.12 | 18.73 | 17.46 | 18.7 | +3.26% | 432,975 | 789,560,817 |
| 2025-01-20 | 18 | 18.19 | 17.73 | 18.11 | +3.19% | 270,729 | 486,598,375 |
| 2025-01-17 | 18.1 | 18.59 | 17.47 | 17.55 | -3.57% | 339,222 | 608,587,625 |
| 2025-01-16 | 19.15 | 19.74 | 17.81 | 18.2 | -5.36% | 562,615 | 1,051,399,668 |
| 2025-01-15 | 18.72 | 20.5 | 18.37 | 19.23 | +1.75% | 612,300 | 1,187,732,788 |
| 2025-01-14 | 17.6 | 19.02 | 17.24 | 18.9 | +5.47% | 581,665 | 1,066,791,143 |
| 2025-01-13 | 17.28 | 18.99 | 17.28 | 17.92 | +3.58% | 507,480 | 914,973,057 |
| 2025-01-10 | 17.6 | 18.97 | 17.27 | 17.3 | -2.64% | 514,832 | 934,319,627 |
| 2025-01-09 | 17.47 | 18.46 | 17.33 | 17.77 | +0.79% | 626,615 | 1,123,192,776 |
| 2025-01-08 | 15.9 | 17.63 | 15.9 | 17.63 | +9.98% | 514,128 | 863,415,162 |
| 2025-01-07 | 15.51 | 16.11 | 15.44 | 16.03 | +3.09% | 277,349 | 438,340,992 |
| 2025-01-06 | 16.59 | 16.61 | 15.28 | 15.55 | -6.33% | 285,824 | 451,723,679 |
| 2025-01-03 | 17.69 | 17.97 | 16.29 | 16.6 | -7.78% | 380,552 | 649,315,734 |
| 2025-01-02 | 18 | 18.55 | 17.58 | 18 | +1.35% | 401,445 | 727,288,386 |
| 2024-12-31 | 19.2 | 19.64 | 17.51 | 17.76 | -8.64% | 544,264 | 1,008,369,021 |
| 2024-12-30 | 21.2 | 21.47 | 19.44 | 19.44 | -10% | 686,147 | 1,368,233,727 |
| 2024-12-27 | 24 | 24.6 | 21.6 | 21.6 | -10% | 1,014,884 | 2,322,941,126 |
| 2024-12-26 | 24.55 | 27.27 | 23.3 | 24 | -3.19% | 1,305,247 | 3,345,830,451 |
| 2024-12-25 | 22 | 24.79 | 21.33 | 24.79 | +9.98% | 865,619 | 2,020,448,347 |
| 2024-12-24 | 21.77 | 22.54 | 21.28 | 22.54 | +10% | 874,126 | 1,949,426,013 |
| 2024-12-23 | 21.34 | 22.43 | 19.91 | 20.49 | -5.75% | 824,979 | 1,739,876,911 |
| 2024-12-20 | 19.82 | 21.74 | 19.82 | 21.74 | +10.02% | 482,710 | 1,030,833,781 |
| 2024-12-19 | 20.08 | 22.56 | 19.36 | 19.76 | -3.66% | 1,022,616 | 2,177,844,652 |
| 2024-12-18 | 19.18 | 21.09 | 18.9 | 20.51 | +6.99% | 700,881 | 1,413,277,882 |
| 2024-12-17 | 21.1 | 22.29 | 19.17 | 19.17 | -10% | 618,683 | 1,256,114,887 |
| 2024-12-16 | 20.13 | 22.79 | 19.78 | 21.3 | +2.8% | 655,639 | 1,400,116,318 |
| 2024-12-13 | 19.69 | 21.46 | 19.69 | 20.72 | +5.71% | 621,582 | 1,280,344,276 |
| 2024-12-12 | 19.48 | 19.9 | 18.9 | 19.6 | +3.16% | 466,250 | 905,467,046 |
| 2024-12-11 | 18.56 | 19.72 | 18.3 | 19 | +0.64% | 555,282 | 1,051,113,683 |
| 2024-12-10 | 19.5 | 20.88 | 18.03 | 18.88 | -4.31% | 772,529 | 1,530,065,537 |
| 2024-12-09 | 19.75 | 21.18 | 19.73 | 19.73 | -9.99% | 894,000 | 1,789,424,286 |
| 2024-12-06 | 23.6 | 24.79 | 21.88 | 21.92 | -2.75% | 1,165,773 | 2,785,967,985 |
| 2024-12-05 | 20.4 | 22.54 | 19.32 | 22.54 | +10% | 922,316 | 1,998,065,383 |
| 2024-12-04 | 19.79 | 23.33 | 19.79 | 20.49 | -6.82% | 1,267,767 | 2,641,979,177 |
| 2024-12-03 | 21.99 | 21.99 | 21.99 | 21.99 | +10.01% | 44,841 | 98,606,305 |
| 2024-12-02 | 19.99 | 19.99 | 19.99 | 19.99 | +10.02% | 41,747 | 83,452,093 |
| 2024-11-29 | 18.17 | 18.17 | 18.17 | 18.17 | +9.99% | 126,075 | 229,077,367 |
| 2024-11-28 | 16.52 | 16.52 | 16.52 | 16.52 | +9.99% | 54,455 | 89,959,643 |
| 2024-11-27 | 15.02 | 15.02 | 15.02 | 15.02 | +10.04% | 59,500 | 89,369,315 |
| 2024-11-26 | 13.65 | 13.65 | 13.65 | 13.65 | +9.99% | 42,820 | 58,449,546 |
| 2024-11-25 | 12.41 | 12.41 | 12.41 | 12.41 | +10.02% | 31,168 | 38,679,649 |
| 2024-11-22 | 11.28 | 11.28 | 11.28 | 11.28 | +10.05% | 15,877 | 17,908,703 |
| 2024-11-21 | 10.25 | 10.25 | 10.25 | 10.25 | +9.98% | 6,245 | 6,401,125 |
| 2024-11-20 | 9.32 | 9.32 | 9.32 | 9.32 | +10.04% | 4,131 | 3,850,222 |
| 2024-11-19 | 8.47 | 8.47 | 8.47 | 8.47 | +10% | 3,208 | 2,717,244 |
| 2024-11-18 | 7.7 | 7.7 | 7.7 | 7.7 | +10% | 7,481 | 5,760,370 |
| 2024-11-01 | 6.55 | 7.28 | 6.55 | 7 | +5.74% | 603,377 | 431,803,560 |
| 2024-10-31 | 6.63 | 6.76 | 6.51 | 6.62 | -0.15% | 245,538 | 162,739,056 |
| 2024-10-30 | 6.78 | 6.82 | 6.53 | 6.63 | -3.77% | 269,789 | 179,422,700 |
| 2024-10-29 | 6.8 | 7.11 | 6.6 | 6.89 | +0.58% | 402,455 | 274,637,029 |
| 2024-10-28 | 6.47 | 6.96 | 6.45 | 6.85 | +4.58% | 357,164 | 242,843,500 |
| 2024-10-25 | 6.34 | 6.7 | 6.32 | 6.55 | +1.39% | 320,356 | 209,941,838 |
| 2024-10-24 | 6.48 | 6.8 | 6.27 | 6.46 | -1.97% | 287,523 | 184,841,992 |
| 2024-10-23 | 6.68 | 6.73 | 6.5 | 6.59 | -2.37% | 314,483 | 207,627,792 |
| 2024-10-22 | 6.5 | 7 | 6.43 | 6.75 | +3.37% | 459,222 | 307,178,899 |
| 2024-10-21 | 6.38 | 6.93 | 6.35 | 6.53 | +1.08% | 468,388 | 309,610,893 |
| 2024-10-18 | 6.3 | 6.65 | 6.11 | 6.46 | +2.05% | 486,465 | 309,656,328 |
| 2024-10-17 | 6.61 | 6.66 | 6.24 | 6.33 | -1.4% | 619,414 | 400,179,328 |
| 2024-10-16 | 5.76 | 6.42 | 5.71 | 6.42 | +9.93% | 409,704 | 251,546,956 |
| 2024-10-15 | 6.16 | 6.17 | 5.82 | 5.84 | -5.81% | 353,592 | 211,493,485 |
| 2024-10-14 | 5.96 | 6.35 | 5.93 | 6.2 | +0.49% | 454,532 | 279,780,765 |
| 2024-10-11 | 6.06 | 6.42 | 5.68 | 6.17 | +3.87% | 761,810 | 469,300,736 |
| 2024-10-10 | 5.33 | 5.94 | 5.26 | 5.94 | +10% | 313,316 | 180,411,172 |
| 2024-10-09 | 5.98 | 6 | 5.4 | 5.4 | -10% | 283,295 | 157,580,104 |
| 2024-10-08 | 6.3 | 6.35 | 5.6 | 6 | +3.99% | 490,628 | 293,256,754 |
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：