股票概览
16.72
-3.74%
-0.65
17.3
开盘价
17.3
最高价
16.6
最低价
370,447
成交量
数据更新至: 2025-03-25
技术指标
17.48
MA5 (5日均线)
17.47
MA10 (10日均线)
16.85
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 | 17.3 | 17.3 | 16.6 | 16.72 | -3.74% | 370,447 | 625,412,998 |
| 2025-03-24 | 17.4 | 17.69 | 17.08 | 17.37 | -0.69% | 505,619 | 873,068,018 |
| 2025-03-21 | 17.52 | 18.07 | 17.37 | 17.49 | -0.91% | 662,623 | 1,172,687,311 |
| 2025-03-20 | 17.95 | 18.02 | 17.56 | 17.65 | -2.92% | 644,020 | 1,141,832,041 |
| 2025-03-19 | 17.92 | 18.38 | 17.7 | 18.18 | +1.73% | 893,991 | 1,612,472,635 |
| 2025-03-18 | 17.8 | 18.45 | 17.72 | 17.87 | +1.13% | 990,279 | 1,782,133,141 |
| 2025-03-17 | 18.46 | 18.46 | 17.64 | 17.67 | -4.28% | 1,264,990 | 2,264,859,836 |
| 2025-03-14 | 16.95 | 18.46 | 16.8 | 18.46 | +10.01% | 1,300,992 | 2,344,712,248 |
| 2025-03-13 | 16.36 | 17.39 | 16.36 | 16.78 | +1.45% | 843,410 | 1,423,852,758 |
| 2025-03-12 | 16.27 | 16.95 | 16.24 | 16.54 | +1.97% | 820,987 | 1,364,657,697 |
| 2025-03-11 | 15.98 | 16.49 | 15.95 | 16.22 | +0.56% | 472,473 | 768,188,140 |
| 2025-03-10 | 16.22 | 16.35 | 16.02 | 16.13 | -1.41% | 329,171 | 530,723,416 |
| 2025-03-07 | 16.48 | 16.85 | 16.23 | 16.36 | -2.21% | 614,999 | 1,011,208,853 |
| 2025-03-06 | 15.96 | 17.1 | 15.84 | 16.73 | +5.29% | 1,022,998 | 1,694,486,504 |
| 2025-03-05 | 15.88 | 16.08 | 15.75 | 15.89 | -0.5% | 407,929 | 647,525,844 |
| 2025-03-04 | 15.78 | 16.24 | 15.78 | 15.97 | -0.19% | 405,372 | 649,532,692 |
| 2025-03-03 | 16.05 | 16.58 | 15.79 | 16 | +1.27% | 621,297 | 1,004,933,367 |
| 2025-02-28 | 16.34 | 17.2 | 15.8 | 15.8 | -3.89% | 814,968 | 1,339,009,933 |
| 2025-02-27 | 16.29 | 16.68 | 16 | 16.44 | -1.73% | 885,090 | 1,443,939,385 |
| 2025-02-26 | 16 | 16.92 | 15.68 | 16.73 | +5.69% | 932,844 | 1,514,829,160 |
| 2025-02-25 | 15.8 | 16.42 | 15.74 | 15.83 | -1.06% | 580,030 | 931,290,146 |
| 2025-02-24 | 16.2 | 16.53 | 15.79 | 16 | -2.68% | 682,516 | 1,098,070,644 |
| 2025-02-21 | 16.6 | 16.99 | 16.16 | 16.44 | -0.78% | 1,037,614 | 1,707,851,157 |
| 2025-02-20 | 16.04 | 16.93 | 15.89 | 16.57 | +1.35% | 1,139,324 | 1,880,642,206 |
| 2025-02-19 | 15.17 | 16.83 | 15.17 | 16.35 | +6.86% | 1,376,698 | 2,221,903,335 |
| 2025-02-18 | 14.55 | 16.16 | 14.55 | 15.3 | +1.73% | 1,083,578 | 1,650,880,537 |
| 2025-02-17 | 15 | 15.42 | 14.72 | 15.04 | +7.28% | 1,237,003 | 1,882,188,007 |
| 2025-02-14 | 13.96 | 14.11 | 13.91 | 14.02 | +0.43% | 144,722 | 202,753,658 |
| 2025-02-13 | 14.12 | 14.23 | 13.91 | 13.96 | -1.13% | 229,737 | 322,438,533 |
| 2025-02-12 | 13.86 | 14.12 | 13.84 | 14.12 | +1.44% | 175,993 | 245,908,338 |
| 2025-02-11 | 14.05 | 14.06 | 13.81 | 13.92 | -1% | 145,665 | 202,470,778 |
| 2025-02-10 | 13.98 | 14.1 | 13.96 | 14.06 | +0.21% | 180,891 | 253,887,262 |
| 2025-02-07 | 13.77 | 14.3 | 13.75 | 14.03 | +1.37% | 327,666 | 459,042,784 |
| 2025-02-06 | 13.35 | 13.92 | 13.32 | 13.84 | +3.44% | 270,113 | 370,070,849 |
| 2025-02-05 | 13.37 | 13.44 | 13.27 | 13.38 | +0.83% | 126,180 | 168,564,726 |
| 2025-01-27 | 13.82 | 13.84 | 13.25 | 13.27 | -3.42% | 184,721 | 249,543,268 |
| 2025-01-24 | 13.65 | 13.77 | 13.61 | 13.74 | +0.66% | 153,316 | 209,963,352 |
| 2025-01-23 | 13.89 | 14.12 | 13.65 | 13.65 | 0% | 236,066 | 327,748,016 |
| 2025-01-22 | 13.59 | 13.69 | 13.54 | 13.65 | -0.22% | 100,010 | 136,000,841 |
| 2025-01-21 | 13.78 | 13.8 | 13.53 | 13.68 | +0.07% | 106,881 | 145,796,332 |
| 2025-01-20 | 13.74 | 13.84 | 13.62 | 13.67 | +0.29% | 137,621 | 189,063,131 |
| 2025-01-17 | 13.6 | 13.74 | 13.57 | 13.63 | -0.22% | 122,637 | 167,520,422 |
| 2025-01-16 | 13.8 | 13.94 | 13.55 | 13.66 | -0.44% | 157,468 | 216,355,482 |
| 2025-01-15 | 13.86 | 13.88 | 13.67 | 13.72 | -1.29% | 130,947 | 179,948,418 |
| 2025-01-14 | 13.44 | 13.93 | 13.44 | 13.9 | +3.27% | 256,499 | 352,642,543 |
| 2025-01-13 | 13.24 | 13.54 | 13.21 | 13.46 | +0.37% | 127,878 | 171,362,558 |
| 2025-01-10 | 13.73 | 13.84 | 13.41 | 13.41 | -2.54% | 149,918 | 204,119,681 |
| 2025-01-09 | 13.88 | 13.97 | 13.73 | 13.76 | -1.08% | 132,711 | 183,716,170 |
| 2025-01-08 | 14 | 14.08 | 13.57 | 13.91 | -1.21% | 204,632 | 282,694,242 |
| 2025-01-07 | 14.05 | 14.12 | 13.81 | 14.08 | +0.21% | 185,918 | 260,016,851 |
| 2025-01-06 | 13.76 | 14.26 | 13.7 | 14.05 | +1.44% | 212,889 | 296,284,931 |
| 2025-01-03 | 14.3 | 14.37 | 13.8 | 13.85 | -2.94% | 288,922 | 404,433,246 |
| 2025-01-02 | 14.87 | 14.98 | 14.12 | 14.27 | -4.74% | 416,007 | 607,102,950 |
| 2024-12-31 | 16.03 | 16.03 | 14.97 | 14.98 | -6.55% | 419,386 | 646,966,065 |
| 2024-12-30 | 15.95 | 16.19 | 15.91 | 16.03 | -0.19% | 309,823 | 496,861,324 |
| 2024-12-27 | 15.99 | 16.37 | 15.91 | 16.06 | -0.31% | 504,409 | 812,380,687 |
| 2024-12-26 | 15.71 | 16.24 | 15.61 | 16.11 | +2.48% | 573,801 | 919,283,610 |
| 2024-12-25 | 15.21 | 16.08 | 15.21 | 15.72 | +3.49% | 665,200 | 1,048,034,866 |
| 2024-12-24 | 14.99 | 15.2 | 14.95 | 15.19 | +1.74% | 149,119 | 225,282,409 |
| 2024-12-23 | 15.2 | 15.33 | 14.9 | 14.93 | -2.61% | 196,976 | 297,209,470 |
| 2024-12-20 | 15.27 | 15.47 | 15.23 | 15.33 | +0.46% | 156,954 | 240,890,996 |
| 2024-12-19 | 15.05 | 15.3 | 14.99 | 15.26 | -0.07% | 147,488 | 223,632,218 |
| 2024-12-18 | 15.35 | 15.41 | 15.14 | 15.27 | -0.33% | 164,200 | 250,788,303 |
| 2024-12-17 | 15.33 | 15.51 | 15.27 | 15.32 | -0.91% | 206,879 | 318,011,227 |
| 2024-12-16 | 15.63 | 15.73 | 15.35 | 15.46 | -1.72% | 213,025 | 329,306,923 |
| 2024-12-13 | 16.17 | 16.24 | 15.69 | 15.73 | -3.85% | 400,912 | 637,391,908 |
| 2024-12-12 | 16 | 16.68 | 15.91 | 16.36 | +2.51% | 588,296 | 958,964,908 |
| 2024-12-11 | 15.65 | 16.11 | 15.53 | 15.96 | +2.31% | 366,752 | 581,262,676 |
| 2024-12-10 | 16.1 | 16.13 | 15.54 | 15.6 | +1.56% | 492,497 | 779,774,877 |
| 2024-12-09 | 15.44 | 15.55 | 15.18 | 15.36 | -0.78% | 174,033 | 267,217,112 |
| 2024-12-06 | 15.35 | 15.66 | 15.23 | 15.48 | +0.65% | 289,938 | 449,167,396 |
| 2024-12-05 | 15.05 | 15.44 | 15.05 | 15.38 | +1.52% | 187,390 | 287,225,255 |
| 2024-12-04 | 15.37 | 15.45 | 15.04 | 15.15 | -1.43% | 183,262 | 279,904,994 |
| 2024-12-03 | 15.34 | 15.48 | 15.18 | 15.37 | -0.13% | 199,729 | 306,086,266 |
| 2024-12-02 | 15.11 | 15.45 | 14.99 | 15.39 | +1.32% | 274,885 | 421,056,232 |
| 2024-11-29 | 14.87 | 15.5 | 14.8 | 15.19 | +2.15% | 328,698 | 498,351,482 |
| 2024-11-28 | 15.02 | 15.09 | 14.84 | 14.87 | -1% | 187,500 | 279,898,399 |
| 2024-11-27 | 14.7 | 15.04 | 14.6 | 15.02 | +2.39% | 265,213 | 393,138,973 |
| 2024-11-26 | 14.64 | 14.98 | 14.61 | 14.67 | -0.27% | 202,527 | 299,156,562 |
| 2024-11-25 | 14.75 | 14.8 | 14.45 | 14.71 | 0% | 206,263 | 301,593,051 |
| 2024-11-22 | 15.44 | 15.45 | 14.68 | 14.71 | -4.73% | 274,519 | 413,564,205 |
| 2024-11-21 | 15.48 | 15.57 | 15.31 | 15.44 | -0.19% | 228,474 | 352,761,432 |
| 2024-11-20 | 15.5 | 15.59 | 15.37 | 15.47 | -0.58% | 198,049 | 306,413,800 |
| 2024-11-19 | 15.3 | 15.65 | 15.23 | 15.56 | +2.44% | 233,205 | 359,636,008 |
| 2024-11-18 | 15.55 | 15.7 | 15.07 | 15.19 | -2.5% | 265,405 | 408,318,995 |
| 2024-11-15 | 16.28 | 16.38 | 15.57 | 15.58 | -4.36% | 317,821 | 507,515,622 |
| 2024-11-14 | 16.64 | 16.87 | 16.21 | 16.29 | -2.69% | 319,350 | 528,619,017 |
| 2024-11-13 | 16.43 | 16.97 | 16.41 | 16.74 | +1.21% | 386,498 | 644,597,590 |
| 2024-11-12 | 17 | 17.19 | 16.33 | 16.54 | -2.99% | 414,947 | 696,341,607 |
| 2024-11-11 | 16.49 | 17.21 | 16.36 | 17.05 | +2.16% | 478,175 | 809,076,356 |
| 2024-11-08 | 17.6 | 17.68 | 16.67 | 16.69 | -4.08% | 646,872 | 1,100,264,002 |
| 2024-11-07 | 16.28 | 17.53 | 16.18 | 17.4 | +5.58% | 830,504 | 1,400,792,661 |
| 2024-11-06 | 16.65 | 17.1 | 16.26 | 16.48 | -0.42% | 804,029 | 1,338,107,525 |
| 2024-11-05 | 16 | 16.66 | 15.71 | 16.55 | +3.12% | 882,415 | 1,438,954,257 |
| 2024-11-04 | 15.1 | 16.1 | 15.03 | 16.05 | +7.43% | 710,284 | 1,114,163,553 |
| 2024-11-01 | 15.31 | 15.37 | 14.9 | 14.94 | -2.42% | 333,599 | 504,801,442 |
| 2024-10-31 | 14.99 | 15.68 | 14.88 | 15.31 | +0.99% | 415,004 | 637,760,100 |
| 2024-10-30 | 15.15 | 15.37 | 14.97 | 15.16 | -0.33% | 247,390 | 374,780,951 |
| 2024-10-29 | 15.65 | 15.88 | 15.18 | 15.21 | -2.75% | 350,324 | 542,545,622 |
| 2024-10-28 | 15.55 | 15.67 | 15.41 | 15.64 | +0.26% | 272,821 | 425,157,373 |
| 2024-10-25 | 15.41 | 15.78 | 15.31 | 15.6 | +0.58% | 358,218 | 557,443,342 |
| 2024-10-24 | 15.29 | 15.69 | 15.24 | 15.51 | +0.98% | 361,977 | 559,449,768 |
| 2024-10-23 | 15.44 | 15.67 | 15.26 | 15.36 | -0.39% | 333,142 | 515,283,153 |
| 2024-10-22 | 15.17 | 15.48 | 15.11 | 15.42 | +1.65% | 292,040 | 446,562,885 |
| 2024-10-21 | 15.28 | 15.41 | 15.08 | 15.17 | -2% | 429,521 | 654,376,863 |
| 2024-10-18 | 14.8 | 16.12 | 14.77 | 15.48 | +4.03% | 567,559 | 874,683,467 |
| 2024-10-17 | 15.26 | 15.38 | 14.87 | 14.88 | -1.52% | 271,821 | 410,354,905 |
| 2024-10-16 | 14.9 | 15.48 | 14.85 | 15.11 | +0.07% | 317,091 | 479,827,629 |
| 2024-10-15 | 15.41 | 15.69 | 15.06 | 15.1 | -3.82% | 360,209 | 555,299,782 |
| 2024-10-14 | 16.31 | 16.31 | 14.91 | 15.7 | +0.51% | 489,994 | 759,231,232 |
| 2024-10-11 | 15.49 | 16.14 | 15.36 | 15.62 | -0.83% | 474,095 | 744,031,046 |
| 2024-10-10 | 16.9 | 17.15 | 15.42 | 15.75 | -6.69% | 635,518 | 1,014,561,645 |
| 2024-10-09 | 17.81 | 18.49 | 16.88 | 16.88 | -10.02% | 979,597 | 1,717,677,348 |
| 2024-10-08 | 18.76 | 18.76 | 17.39 | 18.76 | +10.03% | 894,633 | 1,661,884,914 |
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：