股票概览
16.96
-0.24%
-0.04
17.02
开盘价
17.34
最高价
16.72
最低价
51,519
成交量
数据更新至: 2025-03-25
技术指标
17.62
MA5 (5日均线)
18.37
MA10 (10日均线)
18.85
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 | 17.02 | 17.34 | 16.72 | 16.96 | -0.24% | 51,519 | 87,822,782 |
| 2025-03-24 | 17.48 | 17.63 | 16.5 | 17 | -2.69% | 107,727 | 182,934,360 |
| 2025-03-21 | 18.05 | 18.1 | 17.31 | 17.47 | -4.01% | 99,769 | 175,528,174 |
| 2025-03-20 | 18.46 | 18.7 | 18.06 | 18.2 | -1.41% | 83,041 | 152,342,618 |
| 2025-03-19 | 19.08 | 19.09 | 18.32 | 18.46 | -3.6% | 113,586 | 210,975,000 |
| 2025-03-18 | 19.15 | 19.66 | 18.94 | 19.15 | +0.52% | 156,146 | 300,013,292 |
| 2025-03-17 | 18.56 | 19.3 | 18.25 | 19.05 | +2.53% | 154,357 | 290,022,448 |
| 2025-03-14 | 18.69 | 18.72 | 17.93 | 18.58 | -1.54% | 134,600 | 247,846,144 |
| 2025-03-13 | 19.79 | 19.81 | 18.7 | 18.87 | -5.46% | 138,610 | 263,401,945 |
| 2025-03-12 | 19.25 | 20.34 | 19.09 | 19.96 | +3.74% | 230,721 | 455,456,494 |
| 2025-03-11 | 19.62 | 19.9 | 18.76 | 19.24 | -4.37% | 218,696 | 418,142,447 |
| 2025-03-10 | 20.86 | 21.42 | 19.9 | 20.12 | -4.42% | 238,943 | 489,696,785 |
| 2025-03-07 | 19.99 | 21.62 | 19.69 | 21.05 | +4.73% | 319,219 | 658,523,502 |
| 2025-03-06 | 20.46 | 20.91 | 20.02 | 20.1 | -2.71% | 348,143 | 706,818,683 |
| 2025-03-05 | 18.68 | 20.66 | 18.68 | 20.66 | +10.01% | 320,769 | 632,912,568 |
| 2025-03-04 | 18.73 | 19.03 | 18.12 | 18.78 | +0.27% | 186,465 | 347,919,315 |
| 2025-03-03 | 17.2 | 18.73 | 16.71 | 18.73 | +9.98% | 148,866 | 269,149,895 |
| 2025-02-28 | 18.51 | 18.52 | 16.91 | 17.03 | -8.05% | 115,689 | 202,474,364 |
| 2025-02-27 | 19.11 | 19.2 | 18.12 | 18.52 | -2.53% | 87,962 | 163,528,158 |
| 2025-02-26 | 18.89 | 19.25 | 18.6 | 19 | +0.58% | 111,551 | 209,859,057 |
| 2025-02-25 | 18.92 | 19.48 | 18.8 | 18.89 | -2.12% | 115,247 | 219,644,616 |
| 2025-02-24 | 18.98 | 19.68 | 18.4 | 19.3 | +2.06% | 210,767 | 406,251,179 |
| 2025-02-21 | 18.39 | 19.03 | 18.15 | 18.91 | +3.28% | 141,125 | 263,461,724 |
| 2025-02-20 | 17.8 | 18.61 | 17.78 | 18.31 | +2.18% | 110,126 | 201,260,970 |
| 2025-02-19 | 17.68 | 18.2 | 17.58 | 17.92 | +1.3% | 75,859 | 136,334,730 |
| 2025-02-18 | 18.16 | 18.5 | 17.52 | 17.69 | -3.44% | 93,800 | 169,108,530 |
| 2025-02-17 | 19.07 | 19.07 | 18.08 | 18.32 | -3.98% | 153,209 | 283,266,040 |
| 2025-02-14 | 18.75 | 19.47 | 18.26 | 19.08 | +1.76% | 208,543 | 392,427,298 |
| 2025-02-13 | 19.7 | 20.15 | 18.58 | 18.75 | -1.83% | 245,857 | 470,500,822 |
| 2025-02-12 | 18.55 | 19.78 | 18.52 | 19.1 | +3.41% | 230,117 | 438,049,435 |
| 2025-02-11 | 17.92 | 18.88 | 17.41 | 18.47 | +3.07% | 212,536 | 386,003,724 |
| 2025-02-10 | 17.69 | 18.17 | 17.6 | 17.92 | +2.52% | 207,666 | 371,377,947 |
| 2025-02-07 | 16.82 | 18.08 | 16.74 | 17.48 | +3.55% | 261,883 | 462,157,059 |
| 2025-02-06 | 15.77 | 17.28 | 15.62 | 16.88 | +7.11% | 181,618 | 299,907,977 |
| 2025-02-05 | 15.45 | 15.86 | 15.11 | 15.76 | +3.01% | 66,311 | 103,002,333 |
| 2025-01-27 | 15.56 | 15.8 | 15.28 | 15.3 | -0.71% | 72,114 | 112,021,977 |
| 2025-01-24 | 15.18 | 15.58 | 15.15 | 15.41 | +0.78% | 63,374 | 97,793,112 |
| 2025-01-23 | 15.29 | 15.68 | 15.25 | 15.29 | +0.79% | 70,672 | 109,085,852 |
| 2025-01-22 | 15.47 | 15.55 | 15.05 | 15.17 | -1.56% | 46,584 | 71,113,362 |
| 2025-01-21 | 15.4 | 15.47 | 15.02 | 15.41 | +0.39% | 55,663 | 84,925,419 |
| 2025-01-20 | 15.7 | 15.76 | 15.27 | 15.35 | -0.52% | 62,546 | 96,495,586 |
| 2025-01-17 | 15.92 | 16.1 | 15.39 | 15.43 | -3.08% | 95,796 | 149,194,108 |
| 2025-01-16 | 15.81 | 16.29 | 15.67 | 15.92 | +2.25% | 126,484 | 202,007,785 |
| 2025-01-15 | 15.01 | 15.97 | 14.95 | 15.57 | +3.73% | 137,099 | 211,659,264 |
| 2025-01-14 | 13.95 | 15.12 | 13.95 | 15.01 | +7.6% | 99,202 | 145,693,371 |
| 2025-01-13 | 13.79 | 14.16 | 13.4 | 13.95 | 0% | 45,065 | 62,038,806 |
| 2025-01-10 | 14.24 | 14.7 | 13.91 | 13.95 | -2.86% | 77,058 | 110,829,618 |
| 2025-01-09 | 14.18 | 14.52 | 14.17 | 14.36 | +0.07% | 58,382 | 83,964,278 |
| 2025-01-08 | 14.5 | 14.54 | 13.84 | 14.35 | -1.51% | 76,012 | 107,985,891 |
| 2025-01-07 | 14.22 | 14.58 | 14.09 | 14.57 | +1.46% | 76,753 | 109,812,538 |
| 2025-01-06 | 14.83 | 15.07 | 14.2 | 14.36 | -2.64% | 71,141 | 103,496,788 |
| 2025-01-03 | 15.49 | 15.6 | 14.71 | 14.75 | -4.28% | 89,812 | 134,852,027 |
| 2025-01-02 | 15.82 | 16.25 | 15.23 | 15.41 | -3.69% | 89,620 | 140,556,376 |
| 2024-12-31 | 16.82 | 17.15 | 16 | 16 | -4.76% | 103,158 | 170,441,506 |
| 2024-12-30 | 16.92 | 17.28 | 16.41 | 16.8 | -0.83% | 146,176 | 246,854,151 |
| 2024-12-27 | 16.3 | 17.55 | 16.3 | 16.94 | +3.86% | 233,117 | 399,291,186 |
| 2024-12-26 | 15.99 | 16.58 | 15.92 | 16.31 | +1.3% | 100,959 | 165,339,513 |
| 2024-12-25 | 15.8 | 16.77 | 15.1 | 16.1 | +1.07% | 142,946 | 226,497,871 |
| 2024-12-24 | 16.19 | 16.45 | 15.6 | 15.93 | -1.06% | 94,022 | 149,762,702 |
| 2024-12-23 | 16.99 | 17.5 | 16 | 16.1 | -4.68% | 119,223 | 198,703,220 |
| 2024-12-20 | 16.5 | 17.14 | 16.39 | 16.89 | +1.26% | 99,160 | 166,615,082 |
| 2024-12-19 | 16.3 | 16.79 | 16.24 | 16.68 | +1.28% | 105,372 | 174,422,603 |
| 2024-12-18 | 16.34 | 16.84 | 15.81 | 16.47 | +1.23% | 87,713 | 143,630,192 |
| 2024-12-17 | 17.57 | 17.57 | 16.26 | 16.27 | -7.71% | 143,424 | 241,265,600 |
| 2024-12-16 | 17.7 | 18.33 | 17.4 | 17.63 | -0.68% | 179,511 | 320,578,809 |
| 2024-12-13 | 17.28 | 18.31 | 17.17 | 17.75 | +2.25% | 252,837 | 454,225,138 |
| 2024-12-12 | 17.18 | 17.4 | 16.9 | 17.36 | +1.7% | 142,947 | 245,697,689 |
| 2024-12-11 | 16.49 | 17.08 | 16.38 | 17.07 | +3.45% | 137,398 | 231,540,799 |
| 2024-12-10 | 16.63 | 16.75 | 16.4 | 16.5 | +1.29% | 98,117 | 162,677,408 |
| 2024-12-09 | 16.53 | 16.65 | 16.12 | 16.29 | -1.45% | 70,829 | 115,891,261 |
| 2024-12-06 | 16.65 | 16.76 | 16.28 | 16.53 | -0.66% | 76,341 | 125,793,806 |
| 2024-12-05 | 16.25 | 16.77 | 16.11 | 16.64 | +2.09% | 74,749 | 123,468,892 |
| 2024-12-04 | 16.79 | 16.79 | 16.18 | 16.3 | -3.03% | 85,888 | 141,398,572 |
| 2024-12-03 | 16.65 | 16.87 | 16.45 | 16.81 | +1.02% | 108,693 | 181,384,675 |
| 2024-12-02 | 16.15 | 16.7 | 16.15 | 16.64 | +2.53% | 124,716 | 205,996,787 |
| 2024-11-29 | 16.13 | 16.41 | 15.81 | 16.23 | +0.62% | 120,622 | 194,569,166 |
| 2024-11-28 | 16.38 | 16.52 | 16.13 | 16.13 | -3.47% | 170,402 | 277,552,632 |
| 2024-11-27 | 15.49 | 16.92 | 15.49 | 16.71 | +8.65% | 225,743 | 369,782,682 |
| 2024-11-26 | 15.58 | 16.04 | 15.35 | 15.38 | -1.22% | 88,856 | 139,395,236 |
| 2024-11-25 | 15.67 | 15.82 | 15.17 | 15.57 | -1.58% | 108,840 | 167,686,454 |
| 2024-11-22 | 16.64 | 16.69 | 15.77 | 15.82 | -5.38% | 153,933 | 248,196,557 |
| 2024-11-21 | 16.65 | 16.85 | 16.5 | 16.72 | -1.88% | 100,007 | 166,884,150 |
| 2024-11-20 | 16.61 | 17.14 | 16.5 | 17.04 | +2.16% | 120,282 | 202,808,703 |
| 2024-11-19 | 16.65 | 16.83 | 16.11 | 16.68 | +1.77% | 100,667 | 166,089,706 |
| 2024-11-18 | 17.06 | 17.16 | 15.82 | 16.39 | -3.87% | 128,679 | 208,999,594 |
| 2024-11-15 | 17.77 | 17.89 | 16.85 | 17.05 | -4.32% | 154,816 | 268,051,998 |
| 2024-11-14 | 18.43 | 18.83 | 17.8 | 17.82 | -3.36% | 119,797 | 218,833,171 |
| 2024-11-13 | 18.8 | 19.06 | 18.09 | 18.44 | -2.9% | 133,068 | 245,265,685 |
| 2024-11-12 | 19.68 | 19.85 | 18.76 | 18.99 | -4.33% | 181,209 | 348,509,773 |
| 2024-11-11 | 19.41 | 20.2 | 18.78 | 19.85 | +1.69% | 241,091 | 469,631,879 |
| 2024-11-08 | 19.3 | 20.55 | 19.2 | 19.52 | -2.84% | 314,137 | 622,833,163 |
| 2024-11-07 | 19.19 | 21.31 | 18.31 | 20.09 | +3.72% | 505,171 | 998,568,921 |
| 2024-11-06 | 18.98 | 19.37 | 18.81 | 19.37 | +9.99% | 338,235 | 651,916,100 |
| 2024-11-05 | 17.61 | 17.87 | 17.4 | 17.61 | +1.85% | 160,197 | 282,572,503 |
| 2024-11-04 | 16.5 | 17.53 | 16.44 | 17.29 | +2.13% | 138,669 | 236,808,009 |
| 2024-11-01 | 18.19 | 18.37 | 16.93 | 16.93 | -9.99% | 235,263 | 412,170,982 |
| 2024-10-31 | 17.85 | 19.75 | 17.69 | 18.81 | +4.79% | 401,603 | 745,709,616 |
| 2024-10-30 | 16.52 | 18.07 | 16.27 | 17.95 | +5.84% | 287,757 | 497,948,940 |
| 2024-10-29 | 17.6 | 17.77 | 16.9 | 16.96 | -5.36% | 256,012 | 443,322,416 |
| 2024-10-28 | 17.28 | 18.36 | 17.04 | 17.92 | +3.46% | 367,494 | 652,685,876 |
| 2024-10-25 | 16 | 17.81 | 16 | 17.32 | +6.72% | 375,891 | 640,487,424 |
| 2024-10-24 | 16.8 | 17.16 | 15.9 | 16.23 | -7.31% | 368,550 | 604,282,054 |
| 2024-10-23 | 19.97 | 19.97 | 17.45 | 17.51 | -7.99% | 674,889 | 1,248,991,342 |
| 2024-10-22 | 19.03 | 19.03 | 19.03 | 19.03 | +10% | 45,043 | 85,717,419 |
| 2024-10-21 | 17.3 | 17.3 | 17.3 | 17.3 | +9.98% | 34,159 | 59,094,984 |
| 2024-10-18 | 15.4 | 15.73 | 15.1 | 15.73 | +10% | 130,378 | 202,993,603 |
| 2024-10-17 | 14.3 | 14.3 | 13.55 | 14.3 | +10% | 192,536 | 270,639,658 |
| 2024-10-16 | 13.03 | 13.25 | 12.86 | 13 | -1.74% | 45,829 | 59,746,042 |
| 2024-10-15 | 13.06 | 13.69 | 12.9 | 13.23 | +1.69% | 68,458 | 91,238,356 |
| 2024-10-14 | 12.85 | 13.14 | 12.83 | 13.01 | +1.96% | 53,554 | 69,509,194 |
| 2024-10-11 | 13.27 | 13.35 | 12.56 | 12.76 | -2.82% | 49,244 | 63,739,415 |
| 2024-10-10 | 13.29 | 13.54 | 13.02 | 13.13 | +0.15% | 60,627 | 80,534,809 |
| 2024-10-09 | 14 | 14.2 | 13.11 | 13.11 | -10.02% | 87,677 | 120,075,329 |
| 2024-10-08 | 15.22 | 15.22 | 13.81 | 14.57 | +5.27% | 146,494 | 211,502,098 |
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：