股票概览
16.94
+0.36%
+0.06
16.87
开盘价
16.98
最高价
16.73
最低价
39,409
成交量
数据更新至: 2025-03-25
技术指标
17.54
MA5 (5日均线)
17.76
MA10 (10日均线)
17.81
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 | 16.87 | 16.98 | 16.73 | 16.94 | +0.36% | 39,409 | 66,541,350 |
| 2025-03-24 | 17.4 | 17.51 | 16.43 | 16.88 | -2.99% | 105,926 | 179,394,708 |
| 2025-03-21 | 18.12 | 18.12 | 17.37 | 17.4 | -4.5% | 113,331 | 200,567,066 |
| 2025-03-20 | 18.27 | 18.4 | 18.12 | 18.22 | -0.22% | 100,385 | 183,248,848 |
| 2025-03-19 | 18.13 | 18.5 | 17.96 | 18.26 | +0.72% | 138,109 | 252,997,054 |
| 2025-03-18 | 17.98 | 18.25 | 17.98 | 18.13 | +1.45% | 104,113 | 188,583,698 |
| 2025-03-17 | 17.92 | 17.99 | 17.71 | 17.87 | -0.28% | 78,342 | 139,715,592 |
| 2025-03-14 | 17.68 | 17.93 | 17.5 | 17.92 | +1.13% | 102,522 | 182,215,181 |
| 2025-03-13 | 18.28 | 18.29 | 17.5 | 17.72 | -3.17% | 166,281 | 295,975,935 |
| 2025-03-12 | 18.72 | 18.75 | 18.28 | 18.3 | -2.66% | 222,412 | 410,291,994 |
| 2025-03-11 | 17.67 | 19.02 | 17.61 | 18.8 | +4.97% | 352,512 | 656,437,630 |
| 2025-03-10 | 17.85 | 18.12 | 17.77 | 17.91 | +0.51% | 81,678 | 146,242,412 |
| 2025-03-07 | 17.97 | 18.12 | 17.7 | 17.82 | -1.49% | 106,234 | 190,079,290 |
| 2025-03-06 | 18.07 | 18.26 | 17.99 | 18.09 | +0.61% | 166,229 | 301,439,378 |
| 2025-03-05 | 17.65 | 18.17 | 17.6 | 17.98 | +1.7% | 138,550 | 248,516,338 |
| 2025-03-04 | 16.92 | 17.8 | 16.91 | 17.68 | +3.33% | 109,559 | 190,900,120 |
| 2025-03-03 | 17 | 17.41 | 16.76 | 17.11 | +0.71% | 88,766 | 152,272,117 |
| 2025-02-28 | 18 | 18.09 | 16.9 | 16.99 | -6.08% | 149,726 | 260,708,310 |
| 2025-02-27 | 17.95 | 18.2 | 17.68 | 18.09 | +0.56% | 152,213 | 273,660,629 |
| 2025-02-26 | 17.91 | 18.07 | 17.82 | 17.99 | +0.06% | 116,597 | 209,223,685 |
| 2025-02-25 | 17.61 | 18.21 | 17.4 | 17.98 | +0.5% | 153,420 | 274,843,327 |
| 2025-02-24 | 17.99 | 18.04 | 17.74 | 17.89 | -0.83% | 123,573 | 220,908,823 |
| 2025-02-21 | 17.75 | 18.09 | 17.35 | 18.04 | +2.38% | 183,166 | 326,454,278 |
| 2025-02-20 | 17.51 | 17.69 | 17.3 | 17.62 | +0.69% | 105,524 | 184,614,920 |
| 2025-02-19 | 17.18 | 17.54 | 17.08 | 17.5 | +1.8% | 114,000 | 198,292,688 |
| 2025-02-18 | 17.69 | 17.77 | 17.03 | 17.19 | -2.83% | 110,695 | 193,322,745 |
| 2025-02-17 | 17.6 | 17.77 | 17.5 | 17.69 | +0.51% | 110,163 | 194,144,223 |
| 2025-02-14 | 17.83 | 17.87 | 17.39 | 17.6 | -2.76% | 140,515 | 246,859,429 |
| 2025-02-13 | 18.09 | 18.36 | 17.96 | 18.1 | +0.11% | 193,480 | 351,920,772 |
| 2025-02-12 | 17.9 | 18.09 | 17.76 | 18.08 | +0.61% | 141,391 | 254,144,168 |
| 2025-02-11 | 18.11 | 18.3 | 17.74 | 17.97 | -1.32% | 188,958 | 339,842,816 |
| 2025-02-10 | 16.99 | 18.23 | 16.88 | 18.21 | +7.88% | 331,083 | 588,229,402 |
| 2025-02-07 | 16.8 | 17.13 | 16.6 | 16.88 | +0.12% | 133,247 | 225,080,228 |
| 2025-02-06 | 16.2 | 16.86 | 16.03 | 16.86 | +3.5% | 110,601 | 184,077,150 |
| 2025-02-05 | 16.16 | 16.44 | 16.16 | 16.29 | +1.75% | 67,456 | 109,944,471 |
| 2025-01-27 | 16.45 | 16.55 | 16.01 | 16.01 | -2.2% | 62,067 | 100,606,712 |
| 2025-01-24 | 16.12 | 16.39 | 16.07 | 16.37 | +1.36% | 69,298 | 112,756,092 |
| 2025-01-23 | 16.51 | 16.71 | 16.14 | 16.15 | -1.16% | 98,014 | 161,379,454 |
| 2025-01-22 | 16.3 | 16.5 | 16.24 | 16.34 | -0.31% | 71,010 | 116,256,595 |
| 2025-01-21 | 16.39 | 16.57 | 16.21 | 16.39 | +0.18% | 87,992 | 143,991,701 |
| 2025-01-20 | 16.38 | 16.45 | 16.23 | 16.36 | +0.68% | 95,106 | 155,631,452 |
| 2025-01-17 | 16.09 | 16.4 | 15.93 | 16.25 | +0.93% | 99,442 | 160,939,108 |
| 2025-01-16 | 16.2 | 16.45 | 15.89 | 16.1 | -0.06% | 110,392 | 178,417,256 |
| 2025-01-15 | 15.9 | 16.35 | 15.71 | 16.11 | +0.94% | 144,923 | 232,844,478 |
| 2025-01-14 | 15.36 | 15.98 | 15.2 | 15.96 | +4.31% | 115,256 | 181,423,561 |
| 2025-01-13 | 14.94 | 15.39 | 14.69 | 15.3 | +0.66% | 72,633 | 109,579,769 |
| 2025-01-10 | 15.5 | 16.02 | 15.17 | 15.2 | -2.38% | 100,975 | 157,797,318 |
| 2025-01-09 | 15.5 | 15.88 | 15.45 | 15.57 | +0.06% | 95,112 | 149,345,721 |
| 2025-01-08 | 15.54 | 15.75 | 14.94 | 15.56 | -0.83% | 109,357 | 168,203,309 |
| 2025-01-07 | 15.4 | 15.76 | 15.25 | 15.69 | +2.28% | 87,049 | 135,494,816 |
| 2025-01-06 | 15.53 | 15.61 | 15.05 | 15.34 | -1.22% | 83,122 | 127,312,228 |
| 2025-01-03 | 16.29 | 16.34 | 15.4 | 15.53 | -3% | 108,663 | 172,319,383 |
| 2025-01-02 | 16.65 | 16.75 | 15.84 | 16.01 | -4.36% | 127,719 | 207,706,417 |
| 2024-12-31 | 17.62 | 17.73 | 16.73 | 16.74 | -4.99% | 116,367 | 199,025,224 |
| 2024-12-30 | 17.79 | 17.98 | 17.45 | 17.62 | -1.78% | 88,354 | 156,615,168 |
| 2024-12-27 | 17.9 | 18.09 | 17.64 | 17.94 | +0.11% | 151,278 | 271,181,507 |
| 2024-12-26 | 17.15 | 18.34 | 17.03 | 17.92 | +4.31% | 188,028 | 335,097,551 |
| 2024-12-25 | 17.6 | 17.68 | 17 | 17.18 | -2.99% | 101,428 | 174,887,970 |
| 2024-12-24 | 17.5 | 17.74 | 17.15 | 17.71 | +1.26% | 116,675 | 203,726,978 |
| 2024-12-23 | 18.28 | 18.3 | 17.42 | 17.49 | -4.43% | 163,468 | 290,839,233 |
| 2024-12-20 | 17.53 | 18.58 | 17.36 | 18.3 | +4.69% | 270,226 | 489,120,614 |
| 2024-12-19 | 16.99 | 17.53 | 16.91 | 17.48 | +1.16% | 125,147 | 216,668,023 |
| 2024-12-18 | 17.06 | 17.49 | 16.83 | 17.28 | +1.35% | 139,335 | 239,699,242 |
| 2024-12-17 | 17.58 | 17.75 | 16.92 | 17.05 | -3.18% | 138,653 | 239,676,606 |
| 2024-12-16 | 18.2 | 18.2 | 17.48 | 17.61 | -3.29% | 190,217 | 338,063,766 |
| 2024-12-13 | 18.78 | 18.79 | 18.16 | 18.21 | -3.75% | 223,559 | 411,233,305 |
| 2024-12-12 | 18.9 | 19.19 | 18.71 | 18.92 | +0.11% | 197,326 | 373,770,185 |
| 2024-12-11 | 18.66 | 18.99 | 18.58 | 18.9 | +1.34% | 192,529 | 362,085,105 |
| 2024-12-10 | 19.05 | 19.12 | 18.6 | 18.65 | +0.48% | 246,564 | 464,796,989 |
| 2024-12-09 | 18.91 | 19.25 | 18.37 | 18.56 | -2.57% | 246,114 | 460,704,105 |
| 2024-12-06 | 18.99 | 19.3 | 18.75 | 19.05 | +0.26% | 250,108 | 475,668,435 |
| 2024-12-05 | 18.45 | 19.18 | 18.32 | 19 | +2.59% | 278,167 | 526,119,557 |
| 2024-12-04 | 19.35 | 19.85 | 18.49 | 18.52 | -5.37% | 397,061 | 751,294,943 |
| 2024-12-03 | 19.21 | 20.32 | 19.12 | 19.57 | +0.72% | 514,985 | 1,015,022,419 |
| 2024-12-02 | 19.76 | 20.33 | 19.05 | 19.43 | -5.5% | 642,223 | 1,249,048,445 |
| 2024-11-29 | 22.83 | 23.31 | 20.56 | 20.56 | -9.98% | 811,088 | 1,753,648,851 |
| 2024-11-28 | 20.1 | 22.84 | 20.08 | 22.84 | +10.02% | 485,478 | 1,061,862,776 |
| 2024-11-27 | 19 | 21.44 | 18.6 | 20.76 | +6.52% | 530,055 | 1,084,829,593 |
| 2024-11-26 | 18.5 | 20.38 | 18.18 | 19.49 | +3.23% | 467,346 | 898,227,614 |
| 2024-11-25 | 17.38 | 19 | 16.8 | 18.88 | +7.39% | 448,046 | 807,867,751 |
| 2024-11-22 | 17.65 | 18.19 | 17.4 | 17.58 | -0.57% | 348,010 | 619,007,444 |
| 2024-11-21 | 17.5 | 18.68 | 17.28 | 17.68 | -0.06% | 378,341 | 679,145,839 |
| 2024-11-20 | 17 | 17.94 | 16.8 | 17.69 | +4.24% | 359,986 | 624,083,500 |
| 2024-11-19 | 15.47 | 16.97 | 15.47 | 16.97 | +9.98% | 276,647 | 454,074,241 |
| 2024-11-18 | 15.57 | 15.97 | 14.94 | 15.43 | -0.96% | 135,752 | 209,148,877 |
| 2024-11-15 | 16 | 16.24 | 15.57 | 15.58 | -3.47% | 136,990 | 217,742,689 |
| 2024-11-14 | 16.73 | 16.75 | 16.02 | 16.14 | -4.27% | 140,844 | 230,569,472 |
| 2024-11-13 | 16.83 | 17.03 | 16.4 | 16.86 | -1.11% | 148,353 | 247,739,997 |
| 2024-11-12 | 17.9 | 17.9 | 16.87 | 17.05 | -5.49% | 298,042 | 515,632,416 |
| 2024-11-11 | 16.78 | 18.13 | 16.73 | 18.04 | +9.47% | 410,146 | 726,050,707 |
| 2024-11-08 | 16.39 | 16.99 | 16.31 | 16.48 | +1.04% | 229,734 | 381,173,412 |
| 2024-11-07 | 15.8 | 16.6 | 15.75 | 16.31 | +2.45% | 204,726 | 334,085,815 |
| 2024-11-06 | 15.86 | 16.2 | 15.54 | 15.92 | +0.38% | 190,670 | 302,835,962 |
| 2024-11-05 | 15.45 | 15.98 | 15.39 | 15.86 | +3.05% | 181,218 | 286,105,268 |
| 2024-11-04 | 14.8 | 15.55 | 14.75 | 15.39 | +3.43% | 111,244 | 169,840,302 |
| 2024-11-01 | 15.87 | 16.15 | 14.83 | 14.88 | -5.22% | 179,346 | 276,558,771 |
| 2024-10-31 | 15.14 | 15.87 | 14.97 | 15.7 | +3.36% | 185,248 | 287,087,070 |
| 2024-10-30 | 15.3 | 15.48 | 15.03 | 15.19 | -1.36% | 121,258 | 184,700,625 |
| 2024-10-29 | 15.61 | 15.96 | 15.34 | 15.4 | -1.35% | 189,055 | 295,828,293 |
| 2024-10-28 | 15.5 | 15.63 | 15.18 | 15.61 | -0.57% | 135,231 | 208,060,428 |
| 2024-10-25 | 15.78 | 15.81 | 15.44 | 15.7 | -1.2% | 184,949 | 288,842,494 |
| 2024-10-24 | 15 | 15.95 | 14.8 | 15.89 | +5.23% | 272,620 | 422,247,254 |
| 2024-10-23 | 15.05 | 15.29 | 15 | 15.1 | -0.59% | 107,477 | 162,523,626 |
| 2024-10-22 | 15.23 | 15.51 | 14.98 | 15.19 | -1.04% | 154,753 | 235,491,930 |
| 2024-10-21 | 15.28 | 15.71 | 15 | 15.35 | +1.99% | 253,520 | 388,580,477 |
| 2024-10-18 | 14.24 | 15.3 | 14.11 | 15.05 | +5.61% | 221,789 | 327,239,335 |
| 2024-10-17 | 14.34 | 14.48 | 14.23 | 14.25 | -0.97% | 113,900 | 163,628,056 |
| 2024-10-16 | 13.94 | 14.6 | 13.82 | 14.39 | +1.41% | 159,278 | 229,359,352 |
| 2024-10-15 | 14.34 | 14.66 | 14.02 | 14.19 | -1.05% | 116,531 | 167,636,561 |
| 2024-10-14 | 14.05 | 14.35 | 13.65 | 14.34 | +2.5% | 115,579 | 162,395,926 |
| 2024-10-11 | 14.5 | 14.76 | 13.74 | 13.99 | -4.64% | 136,767 | 193,535,764 |
| 2024-10-10 | 15.56 | 15.56 | 14.54 | 14.67 | -2.98% | 172,833 | 258,105,730 |
| 2024-10-09 | 15.74 | 16.4 | 14.87 | 15.12 | -3.82% | 320,449 | 503,006,070 |
| 2024-10-08 | 15.72 | 15.72 | 14.99 | 15.72 | +10.01% | 276,166 | 430,817,165 |
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：