股票概览
16.53
-1.55%
-0.26
16.75
开盘价
16.87
最高价
16.43
最低价
33,040
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
18.24
MA10 (10日均线)
18.59
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 | 16.75 | 16.87 | 16.43 | 16.53 | -1.55% | 33,040 | 54,849,886 |
| 2025-03-24 | 17.11 | 17.28 | 16.3 | 16.79 | -2.84% | 109,305 | 183,032,858 |
| 2025-03-21 | 18.81 | 18.93 | 17.17 | 17.28 | -9.15% | 148,780 | 264,854,190 |
| 2025-03-20 | 19.14 | 19.44 | 18.75 | 19.02 | -1.76% | 98,518 | 187,711,332 |
| 2025-03-19 | 18.8 | 19.58 | 18.55 | 19.36 | +2.98% | 142,541 | 272,478,050 |
| 2025-03-18 | 18.5 | 18.96 | 18.4 | 18.8 | +1.08% | 87,413 | 163,291,292 |
| 2025-03-17 | 18.66 | 18.99 | 18.21 | 18.6 | +1.09% | 89,273 | 165,876,890 |
| 2025-03-14 | 18.16 | 18.49 | 17.62 | 18.4 | +1.21% | 99,914 | 180,842,808 |
| 2025-03-13 | 19.44 | 19.44 | 18.01 | 18.18 | -6.48% | 153,631 | 283,950,105 |
| 2025-03-12 | 19.63 | 20.21 | 19.33 | 19.44 | -0.97% | 159,104 | 314,225,850 |
| 2025-03-11 | 19.34 | 19.74 | 18.93 | 19.63 | -0.96% | 143,725 | 277,453,508 |
| 2025-03-10 | 19.4 | 20.25 | 19.35 | 19.82 | +1.69% | 162,084 | 321,293,258 |
| 2025-03-07 | 20.26 | 21 | 19.4 | 19.49 | -4.04% | 246,937 | 492,300,677 |
| 2025-03-06 | 18.53 | 20.31 | 18.46 | 20.31 | +10.02% | 113,256 | 222,817,531 |
| 2025-03-05 | 18.7 | 18.88 | 18.1 | 18.46 | -2.84% | 157,890 | 290,831,413 |
| 2025-03-04 | 17.68 | 19.86 | 17.52 | 19 | +4.57% | 219,595 | 415,409,522 |
| 2025-03-03 | 17.48 | 18.58 | 17.28 | 18.17 | +3.83% | 187,534 | 335,888,190 |
| 2025-02-28 | 17.99 | 18.8 | 17.3 | 17.5 | -2.56% | 227,352 | 410,598,217 |
| 2025-02-27 | 19.97 | 19.99 | 17.8 | 17.96 | -6.12% | 332,042 | 617,850,615 |
| 2025-02-26 | 17.26 | 19.13 | 17.2 | 19.13 | +10.01% | 173,232 | 318,644,099 |
| 2025-02-25 | 16.96 | 17.9 | 16.59 | 17.39 | +0.64% | 224,044 | 386,593,187 |
| 2025-02-24 | 16.59 | 17.28 | 15.95 | 17.28 | +4.54% | 256,515 | 427,608,315 |
| 2025-02-21 | 16.25 | 16.78 | 16.2 | 16.53 | +1.29% | 164,585 | 273,002,113 |
| 2025-02-20 | 16.32 | 16.7 | 16.23 | 16.32 | +0.12% | 126,283 | 207,182,906 |
| 2025-02-19 | 15.75 | 16.34 | 15.75 | 16.3 | +2.84% | 140,616 | 227,353,768 |
| 2025-02-18 | 16.36 | 16.57 | 15.82 | 15.85 | -2.94% | 148,463 | 240,255,940 |
| 2025-02-17 | 16.49 | 16.68 | 16.1 | 16.33 | +0.06% | 147,058 | 240,259,348 |
| 2025-02-14 | 17.21 | 17.3 | 16.24 | 16.32 | -5.66% | 233,844 | 388,954,054 |
| 2025-02-13 | 17.62 | 18.92 | 17.24 | 17.3 | +0.58% | 377,271 | 679,613,222 |
| 2025-02-12 | 15.61 | 17.2 | 15.33 | 17.2 | +9.97% | 112,681 | 182,318,534 |
| 2025-02-11 | 15.53 | 15.69 | 15.33 | 15.64 | -0.38% | 67,336 | 104,521,882 |
| 2025-02-10 | 15.88 | 15.96 | 15.52 | 15.7 | -1.07% | 79,687 | 124,815,796 |
| 2025-02-07 | 15.61 | 16.12 | 15.45 | 15.87 | +1.02% | 132,995 | 209,919,914 |
| 2025-02-06 | 14.76 | 15.77 | 14.73 | 15.71 | +6.01% | 139,673 | 215,371,696 |
| 2025-02-05 | 14.85 | 15 | 14.75 | 14.82 | +0.47% | 49,103 | 72,843,074 |
| 2025-01-27 | 15.05 | 15.1 | 14.72 | 14.75 | -2.06% | 53,257 | 79,272,632 |
| 2025-01-24 | 14.96 | 15.13 | 14.8 | 15.06 | +0.6% | 76,757 | 115,163,723 |
| 2025-01-23 | 15.24 | 15.44 | 14.94 | 14.97 | -0.8% | 79,588 | 120,791,244 |
| 2025-01-22 | 15.4 | 15.45 | 14.97 | 15.09 | -2.96% | 87,256 | 132,154,556 |
| 2025-01-21 | 15.32 | 15.76 | 15 | 15.55 | +1.44% | 131,483 | 202,335,959 |
| 2025-01-20 | 15.44 | 15.6 | 15.24 | 15.33 | +0.79% | 105,724 | 162,662,402 |
| 2025-01-17 | 15.15 | 15.65 | 14.99 | 15.21 | +0.46% | 112,221 | 170,785,964 |
| 2025-01-16 | 15.13 | 15.33 | 14.88 | 15.14 | +1.2% | 128,572 | 194,649,813 |
| 2025-01-15 | 15.05 | 15.34 | 14.76 | 14.96 | +1.98% | 215,266 | 323,751,185 |
| 2025-01-14 | 13.37 | 14.67 | 13.37 | 14.67 | +9.97% | 105,648 | 151,224,766 |
| 2025-01-13 | 13.5 | 13.66 | 13.09 | 13.34 | -3.12% | 67,372 | 90,114,280 |
| 2025-01-10 | 14.47 | 14.64 | 13.77 | 13.77 | -4.9% | 91,477 | 130,057,035 |
| 2025-01-09 | 14.12 | 14.63 | 14.12 | 14.48 | +1.19% | 82,522 | 119,294,298 |
| 2025-01-08 | 14.25 | 14.55 | 13.67 | 14.31 | +0.21% | 93,098 | 131,558,864 |
| 2025-01-07 | 13.87 | 14.3 | 13.76 | 14.28 | +2.73% | 66,592 | 94,015,967 |
| 2025-01-06 | 13.54 | 14.03 | 13.36 | 13.9 | +2.28% | 68,659 | 94,665,650 |
| 2025-01-03 | 14.21 | 14.6 | 13.53 | 13.59 | -5.1% | 91,649 | 128,465,996 |
| 2025-01-02 | 14.18 | 14.8 | 14.03 | 14.32 | +1.06% | 85,734 | 122,902,505 |
| 2024-12-31 | 14.68 | 15.05 | 14.12 | 14.17 | -4.51% | 96,522 | 140,136,800 |
| 2024-12-30 | 14.52 | 15.17 | 14.4 | 14.84 | +1.09% | 110,833 | 163,466,859 |
| 2024-12-27 | 14.94 | 15.28 | 14.67 | 14.68 | -1.61% | 128,171 | 190,799,096 |
| 2024-12-26 | 14.59 | 15.08 | 14.48 | 14.92 | +1.77% | 146,532 | 218,483,743 |
| 2024-12-25 | 14.49 | 14.86 | 14.19 | 14.66 | -0.2% | 139,138 | 202,564,098 |
| 2024-12-24 | 13.98 | 14.69 | 13.98 | 14.69 | +5.68% | 153,684 | 221,201,168 |
| 2024-12-23 | 14.45 | 14.63 | 13.83 | 13.9 | -5.44% | 117,618 | 166,311,820 |
| 2024-12-20 | 14.2 | 15.09 | 14.15 | 14.7 | +2.58% | 193,279 | 282,199,155 |
| 2024-12-19 | 13.75 | 14.8 | 13.52 | 14.33 | +2.72% | 185,579 | 263,198,271 |
| 2024-12-18 | 13.22 | 14.62 | 13.13 | 13.95 | +4.97% | 179,405 | 249,309,282 |
| 2024-12-17 | 14.07 | 14.07 | 13.25 | 13.29 | -4.59% | 86,115 | 116,846,309 |
| 2024-12-16 | 14.09 | 14.3 | 13.86 | 13.93 | -1.9% | 66,264 | 93,098,855 |
| 2024-12-13 | 14.4 | 14.46 | 14.06 | 14.2 | -1.39% | 95,669 | 136,185,864 |
| 2024-12-12 | 14.52 | 14.52 | 14.21 | 14.4 | -1.23% | 77,075 | 110,752,264 |
| 2024-12-11 | 14.43 | 14.73 | 14.2 | 14.58 | +0.21% | 105,099 | 151,858,188 |
| 2024-12-10 | 14.85 | 15.1 | 14.52 | 14.55 | +0.21% | 132,635 | 195,175,050 |
| 2024-12-09 | 14.36 | 14.82 | 14.21 | 14.52 | -3.2% | 194,586 | 282,303,074 |
| 2024-12-06 | 14.26 | 15.82 | 13.87 | 15 | +4.31% | 347,284 | 518,574,978 |
| 2024-12-05 | 14.1 | 14.5 | 13.99 | 14.38 | +1.84% | 121,137 | 172,878,985 |
| 2024-12-04 | 13.9 | 14.7 | 13.71 | 14.12 | +0.79% | 150,561 | 214,692,081 |
| 2024-12-03 | 14.6 | 14.6 | 14.01 | 14.01 | +0.07% | 201,876 | 288,543,033 |
| 2024-12-02 | 13.68 | 14.27 | 13.47 | 14 | +2.49% | 229,344 | 317,402,041 |
| 2024-11-29 | 12.32 | 13.66 | 12.3 | 13.66 | +9.98% | 124,665 | 166,328,779 |
| 2024-11-28 | 12.74 | 12.75 | 12.36 | 12.42 | -2.05% | 43,699 | 54,622,848 |
| 2024-11-27 | 12.2 | 12.68 | 11.94 | 12.68 | +3.68% | 53,210 | 65,601,561 |
| 2024-11-26 | 12.58 | 12.58 | 12.2 | 12.23 | -3.01% | 51,471 | 63,629,766 |
| 2024-11-25 | 12.6 | 12.82 | 12.37 | 12.61 | -1.02% | 66,474 | 83,747,876 |
| 2024-11-22 | 12.94 | 13.8 | 12.64 | 12.74 | -1.85% | 95,038 | 124,856,666 |
| 2024-11-21 | 13.29 | 13.29 | 12.88 | 12.98 | -2.7% | 83,532 | 108,980,347 |
| 2024-11-20 | 12.96 | 13.44 | 12.82 | 13.34 | +2.93% | 96,709 | 127,876,026 |
| 2024-11-19 | 12.58 | 13.25 | 12.58 | 12.96 | -1.07% | 98,249 | 125,753,349 |
| 2024-11-18 | 14.25 | 14.25 | 13.1 | 13.1 | -9.97% | 170,672 | 230,472,352 |
| 2024-11-15 | 14.3 | 15.02 | 13.91 | 14.55 | +1.75% | 225,616 | 325,511,864 |
| 2024-11-14 | 14.11 | 14.75 | 13.91 | 14.3 | -0.21% | 215,311 | 309,265,655 |
| 2024-11-13 | 13.89 | 14.68 | 13.4 | 14.33 | +3.24% | 163,781 | 228,873,980 |
| 2024-11-12 | 13.78 | 14.1 | 13.71 | 13.88 | +0.29% | 97,681 | 135,649,922 |
| 2024-11-11 | 13.6 | 13.88 | 13.58 | 13.84 | +1.02% | 106,003 | 145,619,317 |
| 2024-11-08 | 13.85 | 14.05 | 13.7 | 13.7 | -1.08% | 113,644 | 157,122,276 |
| 2024-11-07 | 14.05 | 14.08 | 13.62 | 13.85 | -2.53% | 141,407 | 195,092,510 |
| 2024-11-06 | 14.18 | 14.41 | 14.01 | 14.21 | -3.6% | 205,407 | 291,546,526 |
| 2024-11-05 | 14.1 | 15.28 | 13.94 | 14.74 | +6.12% | 332,980 | 486,813,095 |
| 2024-11-04 | 12.99 | 13.89 | 12.8 | 13.89 | +9.98% | 98,957 | 134,439,372 |
| 2024-11-01 | 13.12 | 13.35 | 12.56 | 12.63 | -5.39% | 80,615 | 103,795,987 |
| 2024-10-31 | 12.92 | 13.35 | 12.71 | 13.35 | +3.33% | 129,348 | 169,661,537 |
| 2024-10-30 | 12.63 | 13.11 | 12.51 | 12.92 | +1.73% | 75,597 | 97,012,590 |
| 2024-10-29 | 12.86 | 12.93 | 12.56 | 12.7 | -1.47% | 67,225 | 85,601,247 |
| 2024-10-28 | 12.97 | 13.1 | 12.83 | 12.89 | +0.16% | 59,118 | 76,527,254 |
| 2024-10-25 | 12.79 | 13.04 | 12.76 | 12.87 | +0.23% | 35,507 | 45,722,179 |
| 2024-10-24 | 12.88 | 13.02 | 12.76 | 12.84 | -0.85% | 28,920 | 37,196,719 |
| 2024-10-23 | 13.19 | 13.19 | 12.88 | 12.95 | -1.89% | 50,586 | 65,684,358 |
| 2024-10-22 | 13.15 | 13.29 | 12.86 | 13.2 | +2.4% | 62,153 | 81,387,018 |
| 2024-10-21 | 13.1 | 13.12 | 12.73 | 12.89 | -0.69% | 38,850 | 50,130,296 |
| 2024-10-18 | 12.74 | 13.15 | 12.72 | 12.98 | +1.01% | 41,685 | 54,202,545 |
| 2024-10-17 | 12.97 | 13.2 | 12.72 | 12.85 | -1% | 30,141 | 38,988,998 |
| 2024-10-16 | 12.8 | 12.98 | 12.63 | 12.98 | -0.08% | 39,497 | 50,649,491 |
| 2024-10-15 | 13.39 | 13.76 | 12.99 | 12.99 | -3.06% | 39,412 | 52,028,258 |
| 2024-10-14 | 13.4 | 13.55 | 12.8 | 13.4 | 0% | 51,843 | 68,489,233 |
| 2024-10-11 | 13.62 | 13.88 | 13.3 | 13.4 | -1.69% | 53,220 | 72,356,981 |
| 2024-10-10 | 13.21 | 13.76 | 13.17 | 13.63 | +2.48% | 66,264 | 89,566,698 |
| 2024-10-09 | 14.74 | 14.74 | 13.17 | 13.3 | -9.09% | 100,509 | 137,938,916 |
| 2024-10-08 | 15.94 | 15.94 | 13.87 | 14.63 | +0.83% | 141,859 | 208,967,151 |
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：