股票概览
16.67
-0.83%
-0.14
16.68
开盘价
17.24
最高价
16.5
最低价
50,818
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.14
MA10 (10日均线)
17.30
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 | 17.24 | 16.5 | 16.67 | -0.83% | 50,818 | 85,703,571 |
| 2025-03-24 | 16.98 | 17.2 | 16.39 | 16.81 | -1% | 75,974 | 127,185,034 |
| 2025-03-21 | 17.5 | 17.6 | 16.93 | 16.98 | -4.01% | 96,439 | 165,153,578 |
| 2025-03-20 | 17.96 | 18.01 | 17.44 | 17.69 | -2.8% | 147,146 | 260,314,371 |
| 2025-03-19 | 18.14 | 19.19 | 17.78 | 18.2 | +2.36% | 278,377 | 509,198,701 |
| 2025-03-18 | 17.22 | 17.88 | 17.12 | 17.78 | +3.43% | 106,921 | 187,315,268 |
| 2025-03-17 | 16.96 | 17.33 | 16.61 | 17.19 | +1.66% | 80,749 | 137,677,001 |
| 2025-03-14 | 16.22 | 16.95 | 16.21 | 16.91 | +4.19% | 91,608 | 152,260,483 |
| 2025-03-13 | 16.89 | 16.89 | 16.02 | 16.23 | -4.25% | 99,951 | 163,264,802 |
| 2025-03-12 | 16.95 | 17.19 | 16.89 | 16.95 | 0% | 97,202 | 165,771,326 |
| 2025-03-11 | 17 | 17.25 | 16.55 | 16.95 | -1.97% | 124,014 | 209,119,841 |
| 2025-03-10 | 17.74 | 17.95 | 17.28 | 17.29 | -2.48% | 142,619 | 250,725,138 |
| 2025-03-07 | 16.8 | 18.25 | 16.66 | 17.73 | +5.41% | 242,916 | 424,839,680 |
| 2025-03-06 | 16.45 | 17.07 | 16.45 | 16.82 | +1.08% | 172,108 | 289,656,697 |
| 2025-03-05 | 16.87 | 16.94 | 16.23 | 16.64 | -5.24% | 264,764 | 438,152,400 |
| 2025-03-04 | 17.27 | 18.8 | 17.27 | 17.56 | +0.34% | 339,917 | 612,024,147 |
| 2025-03-03 | 19.38 | 19.85 | 17.45 | 17.5 | -9.7% | 386,539 | 724,277,592 |
| 2025-02-28 | 19.38 | 19.38 | 19 | 19.38 | +9.99% | 298,209 | 577,524,231 |
| 2025-02-27 | 17.2 | 18.5 | 17.01 | 17.62 | +3.65% | 230,775 | 405,746,354 |
| 2025-02-26 | 16.79 | 17.27 | 16.59 | 17 | +1.98% | 135,867 | 229,155,774 |
| 2025-02-25 | 16.68 | 17.05 | 16.53 | 16.67 | -1.77% | 101,201 | 169,607,844 |
| 2025-02-24 | 16.37 | 17.2 | 16.28 | 16.97 | +3.67% | 144,177 | 242,331,328 |
| 2025-02-21 | 16.33 | 16.57 | 16.12 | 16.37 | -0.06% | 96,330 | 157,314,841 |
| 2025-02-20 | 16.28 | 16.43 | 16.08 | 16.38 | -1.56% | 105,821 | 172,069,856 |
| 2025-02-19 | 15.88 | 16.65 | 15.82 | 16.64 | +5.45% | 196,619 | 320,781,056 |
| 2025-02-18 | 15.59 | 15.98 | 15.37 | 15.78 | +1.28% | 94,431 | 148,322,982 |
| 2025-02-17 | 15.64 | 15.8 | 15.41 | 15.58 | -0.19% | 55,897 | 87,032,712 |
| 2025-02-14 | 15.56 | 16.09 | 15.51 | 15.61 | +0.71% | 86,623 | 136,752,919 |
| 2025-02-13 | 15.73 | 16.28 | 15.49 | 15.5 | -1.84% | 92,858 | 147,047,178 |
| 2025-02-12 | 15.66 | 15.85 | 15.5 | 15.79 | +0.64% | 67,460 | 105,839,309 |
| 2025-02-11 | 15.7 | 15.96 | 15.62 | 15.69 | -0.7% | 89,458 | 140,665,763 |
| 2025-02-10 | 15.96 | 16.2 | 15.6 | 15.8 | -1.99% | 177,096 | 279,107,626 |
| 2025-02-07 | 15.66 | 16.89 | 15.44 | 16.12 | +5.02% | 230,682 | 377,990,703 |
| 2025-02-06 | 14.81 | 15.42 | 14.73 | 15.35 | +2.95% | 57,454 | 87,023,489 |
| 2025-02-05 | 14.68 | 15.08 | 14.62 | 14.91 | +1.77% | 44,892 | 66,700,420 |
| 2025-01-27 | 14.65 | 14.98 | 14.56 | 14.65 | +0.62% | 41,738 | 61,658,975 |
| 2025-01-24 | 14.19 | 14.68 | 14.17 | 14.56 | +2.18% | 37,701 | 54,631,578 |
| 2025-01-23 | 14.53 | 14.56 | 14.21 | 14.25 | -0.77% | 35,353 | 50,889,880 |
| 2025-01-22 | 14.48 | 14.51 | 14.3 | 14.36 | -1.03% | 23,251 | 33,483,214 |
| 2025-01-21 | 14.5 | 14.53 | 14.28 | 14.51 | +1.11% | 38,588 | 55,692,261 |
| 2025-01-20 | 13.98 | 14.58 | 13.97 | 14.35 | +3.09% | 50,570 | 72,319,653 |
| 2025-01-17 | 13.88 | 13.98 | 13.77 | 13.92 | +0.51% | 25,425 | 35,284,693 |
| 2025-01-16 | 13.84 | 14.07 | 13.7 | 13.85 | 0% | 28,150 | 39,120,656 |
| 2025-01-15 | 13.84 | 14.01 | 13.68 | 13.85 | +0.07% | 28,188 | 39,078,813 |
| 2025-01-14 | 13.2 | 13.84 | 13.2 | 13.84 | +5.17% | 44,216 | 60,081,097 |
| 2025-01-13 | 12.9 | 13.33 | 12.75 | 13.16 | +0.46% | 26,117 | 34,252,023 |
| 2025-01-10 | 13.37 | 13.55 | 13.09 | 13.1 | -1.65% | 35,537 | 47,469,438 |
| 2025-01-09 | 13.17 | 13.43 | 13.17 | 13.32 | 0% | 22,864 | 30,527,125 |
| 2025-01-08 | 13.46 | 13.51 | 12.94 | 13.32 | -1.62% | 35,147 | 46,531,927 |
| 2025-01-07 | 13.23 | 13.55 | 13.14 | 13.54 | +2.11% | 31,609 | 42,193,571 |
| 2025-01-06 | 13.28 | 13.55 | 12.93 | 13.26 | -1.19% | 39,061 | 51,748,104 |
| 2025-01-03 | 13.5 | 14.35 | 13.1 | 13.42 | -0.15% | 55,568 | 75,738,643 |
| 2025-01-02 | 14.04 | 14.05 | 13.28 | 13.44 | -3.17% | 41,100 | 55,928,876 |
| 2024-12-31 | 14.35 | 14.35 | 13.87 | 13.88 | -2.73% | 39,916 | 56,119,422 |
| 2024-12-30 | 14.41 | 14.53 | 14.1 | 14.27 | -1.86% | 29,951 | 42,855,096 |
| 2024-12-27 | 14.62 | 14.74 | 14.44 | 14.54 | -0.48% | 41,594 | 60,757,445 |
| 2024-12-26 | 14.29 | 14.89 | 14.21 | 14.61 | +2.38% | 51,325 | 75,086,049 |
| 2024-12-25 | 14.6 | 14.68 | 14.06 | 14.27 | -2.26% | 37,820 | 54,061,226 |
| 2024-12-24 | 14.49 | 14.75 | 14.33 | 14.6 | +1.39% | 33,517 | 48,695,514 |
| 2024-12-23 | 14.78 | 14.99 | 14.28 | 14.4 | -3.23% | 54,702 | 79,952,138 |
| 2024-12-20 | 14.26 | 15.09 | 14.2 | 14.88 | +4.35% | 72,007 | 106,187,013 |
| 2024-12-19 | 14.06 | 14.36 | 14.06 | 14.26 | -0.28% | 41,957 | 59,622,177 |
| 2024-12-18 | 14.56 | 14.56 | 14.2 | 14.3 | -1.24% | 57,857 | 83,034,698 |
| 2024-12-17 | 15.43 | 15.48 | 14.44 | 14.48 | -6.16% | 91,585 | 135,864,617 |
| 2024-12-16 | 15.83 | 16.1 | 15.35 | 15.43 | -2.77% | 80,263 | 125,724,748 |
| 2024-12-13 | 15.84 | 16.4 | 15.6 | 15.87 | -0.31% | 111,707 | 179,237,854 |
| 2024-12-12 | 16.05 | 16.15 | 15.67 | 15.92 | -0.81% | 77,128 | 122,362,220 |
| 2024-12-11 | 16.06 | 16.17 | 15.72 | 16.05 | -0.43% | 91,850 | 146,464,528 |
| 2024-12-10 | 17.09 | 17.15 | 16.06 | 16.12 | -1.71% | 151,172 | 248,136,886 |
| 2024-12-09 | 16.25 | 17.39 | 16.17 | 16.4 | +2.89% | 169,159 | 282,672,256 |
| 2024-12-06 | 15.68 | 15.98 | 15.3 | 15.94 | +1.66% | 87,256 | 137,310,660 |
| 2024-12-05 | 15.58 | 15.9 | 15.55 | 15.68 | -0.19% | 57,029 | 89,543,501 |
| 2024-12-04 | 15.88 | 16.09 | 15.52 | 15.71 | -1.5% | 72,227 | 114,344,682 |
| 2024-12-03 | 15.9 | 16.12 | 15.75 | 15.95 | +0.31% | 66,498 | 105,861,554 |
| 2024-12-02 | 15.79 | 16.19 | 15.79 | 15.9 | +0.7% | 136,278 | 217,966,424 |
| 2024-11-29 | 14.95 | 15.89 | 14.95 | 15.79 | +5.27% | 136,262 | 211,479,009 |
| 2024-11-28 | 15.18 | 15.35 | 14.95 | 15 | -2.66% | 88,271 | 133,411,364 |
| 2024-11-27 | 15 | 15.42 | 14.68 | 15.41 | +0.78% | 107,829 | 161,685,935 |
| 2024-11-26 | 15.98 | 16.17 | 15.22 | 15.29 | -5.33% | 128,798 | 201,824,496 |
| 2024-11-25 | 15.75 | 16.28 | 15.42 | 16.15 | +3.53% | 170,506 | 270,155,149 |
| 2024-11-22 | 16.37 | 17.2 | 15.59 | 15.6 | -4.76% | 245,945 | 399,836,356 |
| 2024-11-21 | 16.48 | 17.4 | 16.03 | 16.38 | -0.85% | 348,506 | 581,931,083 |
| 2024-11-20 | 14.8 | 16.52 | 14.7 | 16.52 | +9.99% | 310,619 | 486,386,582 |
| 2024-11-19 | 14.42 | 15.04 | 14.27 | 15.02 | +5.33% | 153,010 | 223,698,618 |
| 2024-11-18 | 15.19 | 15.24 | 14 | 14.26 | -5.81% | 185,861 | 267,737,149 |
| 2024-11-15 | 14.43 | 15.26 | 14.31 | 15.14 | +4.2% | 271,336 | 405,436,220 |
| 2024-11-14 | 14.4 | 15.25 | 14.22 | 14.53 | +1.4% | 222,364 | 327,821,051 |
| 2024-11-13 | 14.25 | 14.38 | 13.86 | 14.33 | -0.56% | 69,183 | 97,897,253 |
| 2024-11-12 | 14.69 | 14.77 | 14.21 | 14.41 | -1.3% | 97,936 | 142,015,244 |
| 2024-11-11 | 14.16 | 14.68 | 14.12 | 14.6 | +2.96% | 107,872 | 155,777,502 |
| 2024-11-08 | 14.35 | 14.55 | 14.06 | 14.18 | +0.57% | 126,085 | 180,616,834 |
| 2024-11-07 | 13.78 | 14.12 | 13.61 | 14.1 | +2.25% | 99,805 | 139,169,964 |
| 2024-11-06 | 13.75 | 13.94 | 13.57 | 13.79 | +0.36% | 85,087 | 117,493,355 |
| 2024-11-05 | 13.58 | 13.78 | 13.4 | 13.74 | +0.88% | 78,667 | 107,304,311 |
| 2024-11-04 | 13.11 | 13.86 | 13.05 | 13.62 | +3.89% | 99,757 | 135,481,498 |
| 2024-11-01 | 13.73 | 13.79 | 13.04 | 13.11 | -5.14% | 94,937 | 125,969,444 |
| 2024-10-31 | 13.71 | 13.87 | 13.53 | 13.82 | -0.36% | 93,905 | 128,899,336 |
| 2024-10-30 | 14.11 | 14.11 | 13.6 | 13.87 | -4.34% | 148,379 | 205,486,943 |
| 2024-10-29 | 14.9 | 14.95 | 14.28 | 14.5 | 0% | 153,819 | 224,500,066 |
| 2024-10-28 | 13.9 | 14.5 | 13.85 | 14.5 | +4.32% | 114,805 | 163,479,825 |
| 2024-10-25 | 13.89 | 14.16 | 13.86 | 13.9 | +0.72% | 97,741 | 136,420,557 |
| 2024-10-24 | 13.95 | 14.13 | 13.71 | 13.8 | +0.58% | 98,228 | 136,218,097 |
| 2024-10-23 | 13.63 | 14.08 | 13.35 | 13.72 | +0.66% | 106,131 | 145,436,414 |
| 2024-10-22 | 13.19 | 13.68 | 13.12 | 13.63 | +3.34% | 91,420 | 123,477,930 |
| 2024-10-21 | 13.03 | 13.3 | 12.95 | 13.19 | +1.46% | 69,690 | 91,468,702 |
| 2024-10-18 | 12.55 | 13.16 | 12.55 | 13 | +2.77% | 76,362 | 98,961,863 |
| 2024-10-17 | 12.68 | 12.93 | 12.63 | 12.65 | -0.08% | 44,182 | 56,436,312 |
| 2024-10-16 | 12.6 | 12.86 | 12.51 | 12.66 | -1.09% | 47,844 | 60,649,815 |
| 2024-10-15 | 13.02 | 13.15 | 12.78 | 12.8 | -1.77% | 56,561 | 73,232,514 |
| 2024-10-14 | 12.77 | 13.07 | 12.59 | 13.03 | +2.04% | 59,529 | 76,742,197 |
| 2024-10-11 | 13.21 | 13.27 | 12.64 | 12.77 | -3.77% | 72,851 | 94,201,613 |
| 2024-10-10 | 13.18 | 13.65 | 12.98 | 13.27 | -0.3% | 84,342 | 112,455,477 |
| 2024-10-09 | 14.31 | 14.31 | 13.31 | 13.31 | -9.95% | 142,593 | 196,176,832 |
| 2024-10-08 | 15.5 | 15.5 | 13.75 | 14.78 | +4.82% | 188,986 | 277,468,105 |
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：