股票概览
16.66
+0.06%
+0.01
16.59
开盘价
16.77
最高价
16.48
最低价
18,240
成交量
数据更新至: 2025-03-25
技术指标
17.00
MA5 (5日均线)
16.97
MA10 (10日均线)
16.93
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 | 16.59 | 16.77 | 16.48 | 16.66 | +0.06% | 18,240 | 30,397,347 |
| 2025-03-24 | 17.05 | 17.05 | 16.35 | 16.65 | -2.4% | 45,246 | 75,464,500 |
| 2025-03-21 | 17.35 | 17.36 | 16.98 | 17.06 | -1.73% | 47,213 | 80,923,799 |
| 2025-03-20 | 17.27 | 17.6 | 17.22 | 17.36 | +0.58% | 62,037 | 108,059,748 |
| 2025-03-19 | 17.2 | 17.39 | 17.07 | 17.26 | +0.7% | 48,177 | 83,036,622 |
| 2025-03-18 | 17.05 | 17.14 | 16.98 | 17.14 | +0.71% | 30,468 | 51,980,427 |
| 2025-03-17 | 17.17 | 17.19 | 16.97 | 17.02 | +0.12% | 30,790 | 52,492,319 |
| 2025-03-14 | 16.6 | 17.06 | 16.56 | 17 | +2.1% | 49,606 | 83,560,881 |
| 2025-03-13 | 16.85 | 16.9 | 16.44 | 16.65 | -1.3% | 37,871 | 62,955,443 |
| 2025-03-12 | 16.8 | 16.98 | 16.8 | 16.87 | +0.42% | 36,514 | 61,662,555 |
| 2025-03-11 | 16.86 | 16.89 | 16.58 | 16.8 | -1.12% | 48,280 | 80,737,358 |
| 2025-03-10 | 16.86 | 17.03 | 16.77 | 16.99 | +0.77% | 31,551 | 53,423,205 |
| 2025-03-07 | 16.95 | 17.28 | 16.81 | 16.86 | -0.24% | 51,282 | 87,365,429 |
| 2025-03-06 | 16.7 | 16.96 | 16.7 | 16.9 | +0.96% | 32,126 | 54,217,460 |
| 2025-03-05 | 16.85 | 16.85 | 16.6 | 16.74 | -0.3% | 25,262 | 42,178,311 |
| 2025-03-04 | 16.5 | 16.8 | 16.47 | 16.79 | +1.45% | 26,221 | 43,836,671 |
| 2025-03-03 | 16.6 | 16.85 | 16.53 | 16.55 | +0.3% | 33,204 | 55,398,480 |
| 2025-02-28 | 17.18 | 17.27 | 16.5 | 16.5 | -4.68% | 58,640 | 98,832,290 |
| 2025-02-27 | 17.41 | 17.53 | 17.08 | 17.31 | -1.09% | 46,226 | 79,920,173 |
| 2025-02-26 | 17.15 | 17.55 | 17.15 | 17.5 | +2.04% | 60,572 | 105,712,755 |
| 2025-02-25 | 17.08 | 17.44 | 16.98 | 17.15 | +0.18% | 44,650 | 76,983,263 |
| 2025-02-24 | 16.9 | 17.33 | 16.9 | 17.12 | -1.61% | 48,299 | 82,485,690 |
| 2025-02-21 | 17.36 | 17.48 | 17.13 | 17.4 | +0.69% | 47,714 | 82,694,827 |
| 2025-02-20 | 17.38 | 17.38 | 17.17 | 17.28 | -0.4% | 35,392 | 61,145,353 |
| 2025-02-19 | 17.02 | 17.45 | 17.02 | 17.35 | +1.58% | 47,900 | 82,825,158 |
| 2025-02-18 | 17.49 | 17.5 | 17.08 | 17.08 | -3.56% | 54,269 | 93,888,752 |
| 2025-02-17 | 17.27 | 17.96 | 17.23 | 17.71 | +2.61% | 87,241 | 153,620,381 |
| 2025-02-14 | 17.3 | 17.51 | 17.23 | 17.26 | -0.58% | 50,903 | 88,206,378 |
| 2025-02-13 | 17.77 | 17.87 | 17.32 | 17.36 | -2.14% | 86,405 | 151,521,917 |
| 2025-02-12 | 18.32 | 18.32 | 17.62 | 17.74 | -2.85% | 160,969 | 288,511,897 |
| 2025-02-11 | 16.61 | 18.26 | 16.43 | 18.26 | +10% | 97,261 | 172,161,413 |
| 2025-02-10 | 16.42 | 16.6 | 16.31 | 16.6 | +1.03% | 34,605 | 56,951,304 |
| 2025-02-07 | 16.37 | 16.49 | 16.25 | 16.43 | +0.55% | 41,416 | 67,892,650 |
| 2025-02-06 | 16.06 | 16.35 | 16.01 | 16.34 | +1.43% | 24,758 | 40,203,269 |
| 2025-02-05 | 15.96 | 16.15 | 15.92 | 16.11 | +1.19% | 17,991 | 28,898,706 |
| 2025-01-27 | 16 | 16.13 | 15.92 | 15.92 | -0.31% | 18,732 | 29,998,194 |
| 2025-01-24 | 15.85 | 16.02 | 15.77 | 15.97 | +0.63% | 19,343 | 30,786,783 |
| 2025-01-23 | 16 | 16.19 | 15.87 | 15.87 | -0.44% | 24,641 | 39,560,453 |
| 2025-01-22 | 16.12 | 16.12 | 15.91 | 15.94 | -0.99% | 15,093 | 24,124,382 |
| 2025-01-21 | 16.1 | 16.19 | 15.93 | 16.1 | +0.25% | 18,201 | 29,196,087 |
| 2025-01-20 | 16.34 | 16.34 | 16.03 | 16.06 | -0.56% | 27,337 | 44,130,512 |
| 2025-01-17 | 15.87 | 16.2 | 15.87 | 16.15 | +1.13% | 29,600 | 47,562,462 |
| 2025-01-16 | 15.87 | 16.12 | 15.83 | 15.97 | +0.63% | 20,931 | 33,479,831 |
| 2025-01-15 | 16.02 | 16.03 | 15.83 | 15.87 | -0.87% | 20,100 | 32,003,164 |
| 2025-01-14 | 15.61 | 16.07 | 15.6 | 16.01 | +2.96% | 34,787 | 55,147,681 |
| 2025-01-13 | 15.28 | 15.63 | 15.19 | 15.55 | +0.78% | 20,685 | 31,935,057 |
| 2025-01-10 | 15.85 | 15.97 | 15.39 | 15.43 | -2.89% | 24,339 | 38,314,049 |
| 2025-01-09 | 15.74 | 15.98 | 15.74 | 15.89 | +0.13% | 21,137 | 33,599,312 |
| 2025-01-08 | 15.98 | 15.98 | 15.58 | 15.87 | -0.75% | 30,929 | 48,769,748 |
| 2025-01-07 | 15.91 | 16.02 | 15.67 | 15.99 | +0.5% | 33,455 | 53,056,374 |
| 2025-01-06 | 15.78 | 16.07 | 15.58 | 15.91 | +0.57% | 23,418 | 37,141,434 |
| 2025-01-03 | 16.43 | 16.52 | 15.8 | 15.82 | -3.48% | 44,163 | 70,747,772 |
| 2025-01-02 | 16.71 | 17 | 16.34 | 16.39 | -2.09% | 41,727 | 69,616,227 |
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：