股票概览
16.89
-2.65%
-0.46
17.3
开盘价
17.34
最高价
16.66
最低价
755,397
成交量
数据更新至: 2025-03-25
技术指标
17.34
MA5 (5日均线)
17.57
MA10 (10日均线)
17.01
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 | 17.34 | 16.66 | 16.89 | -2.65% | 755,397 | 1,281,107,747 |
| 2025-03-24 | 17.28 | 17.44 | 16.99 | 17.35 | +0.99% | 1,094,659 | 1,884,732,568 |
| 2025-03-21 | 17.5 | 17.96 | 17.16 | 17.18 | -2.55% | 1,529,644 | 2,687,201,823 |
| 2025-03-20 | 17.6 | 17.92 | 17.58 | 17.63 | -0.23% | 980,012 | 1,736,773,505 |
| 2025-03-19 | 17.73 | 17.88 | 17.59 | 17.67 | -0.45% | 1,026,607 | 1,817,964,752 |
| 2025-03-18 | 17.9 | 17.98 | 17.55 | 17.75 | +0.28% | 1,388,190 | 2,462,067,022 |
| 2025-03-17 | 18.31 | 18.48 | 17.68 | 17.7 | -5.35% | 2,494,384 | 4,478,945,247 |
| 2025-03-14 | 17.58 | 19.33 | 17.58 | 18.7 | +6.43% | 4,033,332 | 7,527,867,220 |
| 2025-03-13 | 17.18 | 18.28 | 17.12 | 17.57 | +1.56% | 2,722,970 | 4,823,097,637 |
| 2025-03-12 | 16.23 | 17.85 | 16.15 | 17.3 | +6.59% | 2,898,877 | 4,970,120,306 |
| 2025-03-11 | 16.02 | 16.34 | 16.02 | 16.23 | -0.25% | 748,573 | 1,209,172,169 |
| 2025-03-10 | 16.18 | 16.57 | 16.02 | 16.27 | -0.12% | 1,027,184 | 1,671,410,242 |
| 2025-03-07 | 16.41 | 16.62 | 16.19 | 16.29 | -2.28% | 1,133,922 | 1,856,902,167 |
| 2025-03-06 | 16.49 | 16.99 | 16.48 | 16.67 | +1.15% | 1,948,332 | 3,245,767,365 |
| 2025-03-05 | 15.81 | 17.02 | 15.56 | 16.48 | +4.11% | 2,468,040 | 4,033,343,579 |
| 2025-03-04 | 15.75 | 16.17 | 15.72 | 15.83 | -1.06% | 1,355,036 | 2,151,104,629 |
| 2025-03-03 | 16.39 | 16.64 | 15.8 | 16 | -3.96% | 1,853,810 | 2,991,328,387 |
| 2025-02-28 | 17.5 | 17.86 | 16.41 | 16.66 | -6.51% | 3,191,598 | 5,442,567,269 |
| 2025-02-27 | 15.9 | 17.82 | 15.68 | 17.82 | +10% | 4,168,719 | 6,989,095,086 |
| 2025-02-26 | 14.72 | 16.2 | 14.71 | 16.2 | +9.98% | 1,437,760 | 2,228,645,970 |
| 2025-02-25 | 14.81 | 14.98 | 14.67 | 14.73 | -2% | 520,367 | 770,402,438 |
| 2025-02-24 | 15.3 | 15.38 | 14.91 | 15.03 | -2.15% | 602,376 | 912,842,223 |
| 2025-02-21 | 15.19 | 15.42 | 15 | 15.36 | +1.05% | 804,679 | 1,226,200,233 |
| 2025-02-20 | 14.84 | 15.55 | 14.79 | 15.2 | +1.74% | 969,926 | 1,475,855,624 |
| 2025-02-19 | 14.32 | 15.15 | 14.32 | 14.94 | +3.75% | 840,713 | 1,241,494,582 |
| 2025-02-18 | 14.7 | 14.8 | 14.31 | 14.4 | -2.77% | 566,102 | 826,152,697 |
| 2025-02-17 | 15 | 15.05 | 14.6 | 14.81 | +2.21% | 845,984 | 1,254,467,984 |
| 2025-02-14 | 14.35 | 14.63 | 14.34 | 14.49 | +0.35% | 407,804 | 589,865,586 |
| 2025-02-13 | 14.43 | 14.69 | 14.29 | 14.44 | +0.07% | 659,555 | 956,921,708 |
| 2025-02-12 | 14.25 | 14.45 | 14.16 | 14.43 | +1.05% | 406,832 | 581,196,799 |
| 2025-02-11 | 14.46 | 14.49 | 14.2 | 14.28 | -1.31% | 368,065 | 526,021,956 |
| 2025-02-10 | 14.46 | 14.56 | 14.35 | 14.47 | 0% | 442,106 | 638,723,831 |
| 2025-02-07 | 14.22 | 14.73 | 14.16 | 14.47 | +1.62% | 764,303 | 1,104,939,686 |
| 2025-02-06 | 14.04 | 14.3 | 13.97 | 14.24 | +1.21% | 458,308 | 648,834,782 |
| 2025-02-05 | 14.06 | 14.15 | 13.88 | 14.07 | +0.72% | 391,085 | 549,642,795 |
| 2025-01-27 | 14.29 | 14.31 | 13.97 | 13.97 | -1.83% | 405,853 | 574,487,134 |
| 2025-01-24 | 14.06 | 14.44 | 13.99 | 14.23 | +2.08% | 633,674 | 902,932,002 |
| 2025-01-23 | 14.02 | 14.5 | 13.9 | 13.94 | +1.31% | 687,119 | 973,744,696 |
| 2025-01-22 | 13.83 | 13.85 | 13.65 | 13.76 | -0.86% | 264,085 | 362,343,561 |
| 2025-01-21 | 13.9 | 13.97 | 13.72 | 13.88 | +0.43% | 299,031 | 413,896,131 |
| 2025-01-20 | 13.75 | 14.05 | 13.67 | 13.82 | +1.17% | 486,401 | 673,394,362 |
| 2025-01-17 | 13.56 | 13.73 | 13.56 | 13.66 | 0% | 266,593 | 364,277,311 |
| 2025-01-16 | 13.74 | 13.88 | 13.5 | 13.66 | -0.44% | 406,474 | 555,677,140 |
| 2025-01-15 | 13.8 | 13.83 | 13.67 | 13.72 | -1.15% | 339,699 | 466,411,714 |
| 2025-01-14 | 13.51 | 13.88 | 13.46 | 13.88 | +3.04% | 553,592 | 761,173,278 |
| 2025-01-13 | 13.16 | 13.48 | 13.13 | 13.47 | +1.13% | 314,323 | 419,913,588 |
| 2025-01-10 | 13.56 | 13.65 | 13.32 | 13.32 | -1.77% | 304,483 | 411,378,983 |
| 2025-01-09 | 13.56 | 13.68 | 13.4 | 13.56 | -0.07% | 256,003 | 347,601,793 |
| 2025-01-08 | 13.71 | 13.71 | 13.25 | 13.57 | -1.09% | 499,859 | 672,367,459 |
| 2025-01-07 | 13.62 | 13.76 | 13.52 | 13.72 | +0.88% | 389,080 | 531,270,059 |
| 2025-01-06 | 13.62 | 13.77 | 13.39 | 13.6 | -0.87% | 586,775 | 796,013,086 |
| 2025-01-03 | 14.12 | 14.17 | 13.67 | 13.72 | -2.83% | 710,480 | 986,390,617 |
| 2025-01-02 | 15.2 | 15.2 | 13.94 | 14.12 | -7.29% | 1,143,406 | 1,651,047,435 |
| 2024-12-31 | 15.89 | 15.91 | 15.23 | 15.23 | -4.33% | 666,572 | 1,037,531,772 |
| 2024-12-30 | 15.7 | 15.95 | 15.66 | 15.92 | +0.89% | 506,080 | 800,310,373 |
| 2024-12-27 | 15.79 | 16.11 | 15.74 | 15.78 | -0.25% | 713,147 | 1,132,350,587 |
| 2024-12-26 | 15.7 | 15.85 | 15.59 | 15.82 | +0.32% | 479,500 | 755,333,720 |
| 2024-12-25 | 15.8 | 15.85 | 15.58 | 15.77 | -0.19% | 510,824 | 803,059,694 |
| 2024-12-24 | 15.28 | 15.94 | 15.21 | 15.8 | +3.74% | 906,504 | 1,422,767,151 |
| 2024-12-23 | 15.25 | 15.57 | 15.2 | 15.23 | -0.65% | 504,489 | 776,907,020 |
| 2024-12-20 | 15.29 | 15.44 | 15.21 | 15.33 | +0.2% | 351,012 | 538,500,838 |
| 2024-12-19 | 15.12 | 15.34 | 15.08 | 15.3 | -0.07% | 319,632 | 486,028,907 |
| 2024-12-18 | 15.32 | 15.37 | 15.21 | 15.31 | +0.39% | 318,808 | 487,669,401 |
| 2024-12-17 | 15.25 | 15.36 | 15.16 | 15.25 | +0.07% | 428,279 | 653,178,320 |
| 2024-12-16 | 15.3 | 15.36 | 15.16 | 15.24 | -0.85% | 390,874 | 595,796,318 |
| 2024-12-13 | 15.84 | 15.84 | 15.36 | 15.37 | -3.76% | 677,807 | 1,054,493,097 |
| 2024-12-12 | 15.85 | 16.21 | 15.74 | 15.97 | +0.31% | 515,239 | 820,933,120 |
| 2024-12-11 | 15.8 | 16 | 15.78 | 15.92 | +0.51% | 532,670 | 845,660,831 |
| 2024-12-10 | 16.65 | 16.65 | 15.81 | 15.84 | +0.25% | 1,068,726 | 1,729,229,365 |
| 2024-12-09 | 15.9 | 16.06 | 15.61 | 15.8 | -1.31% | 564,103 | 893,244,017 |
| 2024-12-06 | 15.79 | 16.2 | 15.65 | 16.01 | +1.65% | 865,126 | 1,381,841,229 |
| 2024-12-05 | 15.5 | 15.81 | 15.48 | 15.75 | +1.16% | 593,237 | 930,020,131 |
| 2024-12-04 | 15.58 | 15.81 | 15.44 | 15.57 | -0.51% | 503,040 | 785,671,569 |
| 2024-12-03 | 15.73 | 15.84 | 15.47 | 15.65 | -0.82% | 613,247 | 959,046,596 |
| 2024-12-02 | 15.51 | 16.06 | 15.35 | 15.78 | +1.22% | 802,440 | 1,264,274,694 |
| 2024-11-29 | 15.22 | 16.08 | 15.16 | 15.59 | +2.23% | 878,243 | 1,370,397,277 |
| 2024-11-28 | 15.19 | 15.58 | 15.16 | 15.25 | -0.13% | 580,933 | 891,608,710 |
| 2024-11-27 | 14.85 | 15.29 | 14.77 | 15.27 | +2.48% | 562,530 | 846,393,694 |
| 2024-11-26 | 14.89 | 15.27 | 14.81 | 14.9 | 0% | 485,480 | 727,763,460 |
| 2024-11-25 | 15.07 | 15.13 | 14.6 | 14.9 | -1.06% | 709,680 | 1,054,148,543 |
| 2024-11-22 | 15.89 | 16.03 | 15.05 | 15.06 | -5.99% | 913,332 | 1,416,417,341 |
| 2024-11-21 | 15.74 | 16.03 | 15.7 | 16.02 | +1.2% | 813,541 | 1,289,541,233 |
| 2024-11-20 | 15.58 | 16.12 | 15.47 | 15.83 | +1.28% | 903,867 | 1,434,360,042 |
| 2024-11-19 | 15.49 | 15.76 | 15.23 | 15.63 | +0.71% | 819,668 | 1,271,467,488 |
| 2024-11-18 | 15.7 | 15.99 | 15.27 | 15.52 | -1.34% | 1,059,339 | 1,653,840,685 |
| 2024-11-15 | 16.71 | 17.14 | 15.7 | 15.73 | -4.67% | 1,557,242 | 2,536,444,940 |
| 2024-11-14 | 16.28 | 17.55 | 16.18 | 16.5 | +1.35% | 2,216,557 | 3,743,701,806 |
| 2024-11-13 | 15.72 | 16.85 | 15.56 | 16.28 | +2.84% | 1,508,788 | 2,442,790,877 |
| 2024-11-12 | 16.38 | 16.59 | 15.7 | 15.83 | -3.42% | 938,619 | 1,516,514,042 |
| 2024-11-11 | 16 | 16.46 | 15.85 | 16.39 | +0.24% | 962,854 | 1,558,070,582 |
| 2024-11-08 | 17.2 | 17.28 | 16.3 | 16.35 | -2.85% | 1,515,168 | 2,518,829,121 |
| 2024-11-07 | 15.69 | 17.23 | 15.53 | 16.83 | +6.32% | 1,934,880 | 3,154,462,361 |
| 2024-11-06 | 16 | 16.74 | 15.61 | 15.83 | -0.25% | 1,706,187 | 2,746,388,394 |
| 2024-11-05 | 14.98 | 15.98 | 14.73 | 15.87 | +5.94% | 1,711,041 | 2,664,920,754 |
| 2024-11-04 | 14.57 | 14.98 | 14.51 | 14.98 | +3.88% | 1,116,781 | 1,653,765,624 |
| 2024-11-01 | 14.56 | 14.88 | 14.4 | 14.42 | -0.96% | 892,308 | 1,303,091,288 |
| 2024-10-31 | 14.36 | 14.9 | 14.35 | 14.56 | +1.96% | 1,208,655 | 1,770,351,694 |
| 2024-10-30 | 14.43 | 14.58 | 14.11 | 14.28 | -1.38% | 774,811 | 1,108,545,422 |
| 2024-10-29 | 14.71 | 14.89 | 14.46 | 14.48 | -1.36% | 690,780 | 1,011,815,014 |
| 2024-10-28 | 14.55 | 14.81 | 14.45 | 14.68 | +0.82% | 692,148 | 1,013,817,897 |
| 2024-10-25 | 14.6 | 14.78 | 14.45 | 14.56 | +0.07% | 685,482 | 999,820,735 |
| 2024-10-24 | 14.37 | 14.68 | 14.33 | 14.55 | +0.69% | 727,754 | 1,055,367,247 |
| 2024-10-23 | 14.72 | 14.84 | 14.39 | 14.45 | -1.3% | 969,961 | 1,418,659,483 |
| 2024-10-22 | 14.6 | 14.83 | 14.51 | 14.64 | +0.21% | 835,614 | 1,223,558,997 |
| 2024-10-21 | 14.56 | 14.79 | 14.47 | 14.61 | -1.02% | 1,239,566 | 1,811,142,452 |
| 2024-10-18 | 13.97 | 15.37 | 13.97 | 14.76 | +5.2% | 1,796,233 | 2,622,474,498 |
| 2024-10-17 | 14.22 | 14.47 | 14.01 | 14.03 | -0.36% | 812,511 | 1,156,509,400 |
| 2024-10-16 | 13.9 | 14.5 | 13.84 | 14.08 | -0.98% | 963,640 | 1,363,358,529 |
| 2024-10-15 | 14.5 | 14.85 | 14.21 | 14.22 | -3.79% | 1,295,959 | 1,885,752,145 |
| 2024-10-14 | 15.01 | 15.15 | 13.97 | 14.78 | -4.46% | 2,235,453 | 3,234,525,199 |
| 2024-10-11 | 14.52 | 16.17 | 14.27 | 15.47 | +5.1% | 2,572,801 | 3,907,532,388 |
| 2024-10-10 | 15.7 | 15.94 | 14.28 | 14.72 | -3.41% | 2,305,784 | 3,413,119,980 |
| 2024-10-09 | 16 | 16.95 | 15.24 | 15.24 | -9.98% | 3,354,255 | 5,398,095,656 |
| 2024-10-08 | 16.93 | 16.93 | 16.1 | 16.93 | +10.01% | 1,743,396 | 2,932,963,666 |
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：