股票概览
16.73
+0.54%
+0.09
16.63
开盘价
16.74
最高价
16.37
最低价
64,866
成交量
数据更新至: 2025-03-25
技术指标
16.66
MA5 (5日均线)
16.82
MA10 (10日均线)
17.53
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 | 16.63 | 16.74 | 16.37 | 16.73 | +0.54% | 64,866 | 107,330,792 |
| 2025-03-24 | 16.47 | 16.7 | 16.32 | 16.64 | +0.91% | 127,713 | 211,324,552 |
| 2025-03-21 | 16.54 | 17.16 | 16.4 | 16.49 | -0.24% | 145,601 | 243,204,381 |
| 2025-03-20 | 16.88 | 16.88 | 16.41 | 16.53 | -2.13% | 145,473 | 240,865,285 |
| 2025-03-19 | 17.14 | 17.21 | 16.7 | 16.89 | +0.12% | 149,123 | 252,724,480 |
| 2025-03-18 | 16.94 | 16.98 | 16.7 | 16.87 | -0.35% | 117,922 | 198,328,504 |
| 2025-03-17 | 17 | 17.3 | 16.88 | 16.93 | +0.06% | 130,444 | 221,992,497 |
| 2025-03-14 | 16.92 | 17.19 | 16.67 | 16.92 | -0.12% | 167,829 | 283,627,809 |
| 2025-03-13 | 17.01 | 17.16 | 16.61 | 16.94 | -1.91% | 283,536 | 476,640,065 |
| 2025-03-12 | 20 | 20 | 16.91 | 17.27 | -5.68% | 507,530 | 922,362,283 |
| 2025-03-11 | 17.96 | 18.65 | 17.87 | 18.31 | +1.16% | 190,908 | 349,794,065 |
| 2025-03-10 | 19.06 | 19.18 | 17.94 | 18.1 | -5.04% | 282,377 | 517,450,949 |
| 2025-03-07 | 18.8 | 19.89 | 18.77 | 19.06 | +1.28% | 272,201 | 527,720,057 |
| 2025-03-06 | 19.2 | 19.34 | 18.75 | 18.82 | -1.93% | 245,061 | 464,008,902 |
| 2025-03-05 | 18 | 19.39 | 17.65 | 19.19 | +6.26% | 348,458 | 650,277,368 |
| 2025-03-04 | 18.22 | 18.65 | 17.91 | 18.06 | -1.31% | 249,262 | 453,882,972 |
| 2025-03-03 | 17.52 | 18.9 | 17.26 | 18.3 | +6.52% | 440,744 | 809,587,804 |
| 2025-02-28 | 18 | 18.14 | 17 | 17.18 | -3.65% | 186,378 | 325,752,614 |
| 2025-02-27 | 17.65 | 18.09 | 17.53 | 17.83 | +1.54% | 177,386 | 315,729,030 |
| 2025-02-26 | 17.22 | 17.7 | 17.18 | 17.56 | +2.03% | 144,377 | 252,976,912 |
| 2025-02-25 | 17.09 | 17.46 | 17.08 | 17.21 | -0.29% | 118,409 | 204,777,048 |
| 2025-02-24 | 17.37 | 17.53 | 16.71 | 17.26 | -2.49% | 209,619 | 357,982,315 |
| 2025-02-21 | 17.65 | 18.12 | 17.56 | 17.7 | +0.28% | 159,329 | 283,467,964 |
| 2025-02-20 | 17.45 | 17.84 | 17.35 | 17.65 | +0.97% | 152,548 | 268,702,390 |
| 2025-02-19 | 17 | 17.59 | 17 | 17.48 | +2.52% | 158,447 | 276,125,724 |
| 2025-02-18 | 17.66 | 17.8 | 16.97 | 17.05 | -3.18% | 180,980 | 313,610,345 |
| 2025-02-17 | 17.38 | 17.7 | 17.2 | 17.61 | -1.34% | 215,619 | 376,693,508 |
| 2025-02-14 | 17.83 | 18.13 | 17.68 | 17.85 | -0.72% | 215,925 | 385,015,545 |
| 2025-02-13 | 18.79 | 19 | 17.82 | 17.98 | -3.18% | 436,943 | 795,591,842 |
| 2025-02-12 | 16.98 | 18.57 | 16.9 | 18.57 | +10.01% | 333,796 | 608,388,569 |
| 2025-02-11 | 16.76 | 17 | 16.44 | 16.88 | +1.63% | 399,516 | 669,351,018 |
| 2025-02-10 | 16.29 | 16.9 | 16.29 | 16.61 | +3.88% | 599,325 | 998,155,667 |
| 2025-02-07 | 14.54 | 15.99 | 14.48 | 15.99 | +9.97% | 587,760 | 922,288,539 |
| 2025-02-06 | 14.1 | 14.54 | 13.96 | 14.54 | +3.12% | 145,834 | 209,470,716 |
| 2025-02-05 | 14.36 | 14.44 | 13.95 | 14.1 | -1.61% | 132,268 | 186,921,221 |
| 2025-01-27 | 14.52 | 14.73 | 14.27 | 14.33 | -1.1% | 107,116 | 154,414,646 |
| 2025-01-24 | 14.08 | 14.5 | 14 | 14.49 | +3.21% | 139,407 | 200,355,348 |
| 2025-01-23 | 14.34 | 14.43 | 14.04 | 14.04 | -1.27% | 104,328 | 148,754,293 |
| 2025-01-22 | 14.28 | 14.51 | 14.14 | 14.22 | -1.59% | 125,476 | 179,526,823 |
| 2025-01-21 | 14.21 | 14.5 | 14.04 | 14.45 | +1.69% | 189,436 | 271,914,811 |
| 2025-01-20 | 13.96 | 14.49 | 13.95 | 14.21 | +2.01% | 135,761 | 193,711,397 |
| 2025-01-17 | 14.06 | 14.3 | 13.61 | 13.93 | -1.55% | 133,737 | 185,261,867 |
| 2025-01-16 | 13.96 | 14.41 | 13.96 | 14.15 | +1.73% | 142,642 | 202,742,474 |
| 2025-01-15 | 14.02 | 14.18 | 13.85 | 13.91 | -1.21% | 107,635 | 150,156,482 |
| 2025-01-14 | 13.53 | 14.14 | 13.37 | 14.08 | +4.07% | 153,012 | 212,159,383 |
| 2025-01-13 | 13.63 | 13.69 | 13.36 | 13.53 | -3.56% | 161,848 | 218,725,408 |
| 2025-01-10 | 14.64 | 14.86 | 13.8 | 14.03 | -3.37% | 243,852 | 345,795,640 |
| 2025-01-09 | 14.54 | 14.78 | 14.4 | 14.52 | -2.42% | 244,377 | 355,943,395 |
| 2025-01-08 | 14.15 | 14.88 | 13.93 | 14.88 | +4.27% | 373,796 | 543,054,911 |
| 2025-01-07 | 14.08 | 14.51 | 13.95 | 14.27 | +1.78% | 210,647 | 299,875,065 |
| 2025-01-06 | 13.36 | 14.53 | 13.25 | 14.02 | +3.85% | 249,488 | 349,327,275 |
| 2025-01-03 | 14.23 | 14.32 | 13.43 | 13.5 | -5.13% | 241,117 | 334,855,397 |
| 2025-01-02 | 13.55 | 14.39 | 13.47 | 14.23 | +5.33% | 263,163 | 370,508,448 |
| 2024-12-31 | 13.85 | 13.99 | 13.51 | 13.51 | -2.95% | 66,338 | 90,847,773 |
| 2024-12-30 | 13.9 | 14.05 | 13.79 | 13.92 | -0.57% | 56,153 | 78,146,026 |
| 2024-12-27 | 13.73 | 14.09 | 13.62 | 14 | +1.97% | 77,277 | 107,968,024 |
| 2024-12-26 | 13.66 | 13.96 | 13.54 | 13.73 | +0.44% | 40,908 | 56,456,644 |
| 2024-12-25 | 13.9 | 13.9 | 13.53 | 13.67 | -1.37% | 54,161 | 73,819,235 |
| 2024-12-24 | 13.68 | 13.96 | 13.66 | 13.86 | +1.61% | 63,339 | 87,621,933 |
| 2024-12-23 | 13.82 | 14.19 | 13.63 | 13.64 | -0.58% | 94,291 | 131,144,206 |
| 2024-12-20 | 13.61 | 13.82 | 13.51 | 13.72 | +0.66% | 45,752 | 62,676,481 |
| 2024-12-19 | 13.77 | 13.78 | 13.39 | 13.63 | -1.02% | 76,631 | 103,750,844 |
| 2024-12-18 | 13.79 | 14.15 | 13.66 | 13.77 | +1.62% | 107,109 | 148,909,909 |
| 2024-12-17 | 13.6 | 13.8 | 13.5 | 13.55 | -0.81% | 66,026 | 90,166,164 |
| 2024-12-16 | 13.81 | 13.88 | 13.58 | 13.66 | -1.59% | 62,378 | 85,354,576 |
| 2024-12-13 | 14.15 | 14.41 | 13.81 | 13.88 | -2.66% | 88,287 | 123,499,819 |
| 2024-12-12 | 14.2 | 14.36 | 14.04 | 14.26 | +0.49% | 100,179 | 141,932,846 |
| 2024-12-11 | 14.31 | 14.42 | 14.1 | 14.19 | +0.57% | 82,343 | 117,184,000 |
| 2024-12-10 | 14.25 | 14.36 | 13.95 | 14.11 | +2.54% | 119,978 | 169,646,176 |
| 2024-12-09 | 13.94 | 14.07 | 13.68 | 13.76 | -1.29% | 73,617 | 102,028,595 |
| 2024-12-06 | 13.75 | 13.99 | 13.5 | 13.94 | +2.05% | 86,609 | 118,980,071 |
| 2024-12-05 | 13.43 | 13.78 | 13.29 | 13.66 | +1.56% | 60,291 | 81,996,361 |
| 2024-12-04 | 13.73 | 13.74 | 13.36 | 13.45 | -1.75% | 60,756 | 81,965,686 |
| 2024-12-03 | 13.85 | 13.87 | 13.57 | 13.69 | -1.01% | 61,666 | 84,296,111 |
| 2024-12-02 | 13.62 | 13.93 | 13.55 | 13.83 | +1.62% | 78,004 | 107,560,862 |
| 2024-11-29 | 13.3 | 13.71 | 13.21 | 13.61 | +1.95% | 62,455 | 84,492,554 |
| 2024-11-28 | 13.42 | 13.58 | 13.34 | 13.35 | -1.18% | 64,989 | 87,447,539 |
| 2024-11-27 | 13.26 | 13.53 | 12.89 | 13.51 | +1.27% | 83,264 | 109,699,138 |
| 2024-11-26 | 13.61 | 13.71 | 13.29 | 13.34 | -2.7% | 75,298 | 101,309,199 |
| 2024-11-25 | 13.48 | 13.84 | 13.43 | 13.71 | +1.71% | 75,027 | 102,409,329 |
| 2024-11-22 | 13.9 | 14.19 | 13.47 | 13.48 | -3.44% | 86,514 | 119,767,212 |
| 2024-11-21 | 14.04 | 14.21 | 13.84 | 13.96 | -0.5% | 56,709 | 79,553,029 |
| 2024-11-20 | 13.9 | 14.1 | 13.81 | 14.03 | +0.86% | 73,417 | 102,680,006 |
| 2024-11-19 | 13.44 | 13.93 | 13.39 | 13.91 | +3.5% | 94,342 | 128,665,241 |
| 2024-11-18 | 13.76 | 13.9 | 13.36 | 13.44 | -1.47% | 103,383 | 140,867,327 |
| 2024-11-15 | 13.92 | 14.11 | 13.63 | 13.64 | -2.43% | 101,803 | 141,769,396 |
| 2024-11-14 | 14.52 | 14.63 | 13.95 | 13.98 | -4.05% | 96,304 | 137,083,862 |
| 2024-11-13 | 14.63 | 14.76 | 14.2 | 14.57 | -0.27% | 96,882 | 140,058,183 |
| 2024-11-12 | 15.05 | 15.3 | 14.48 | 14.61 | -2.92% | 145,487 | 216,330,233 |
| 2024-11-11 | 14.41 | 15.1 | 14.4 | 15.05 | +2.87% | 149,489 | 221,610,526 |
| 2024-11-08 | 15.05 | 15.26 | 14.55 | 14.63 | -1.94% | 202,805 | 301,568,148 |
| 2024-11-07 | 14.83 | 15.03 | 14.69 | 14.92 | -0.33% | 132,925 | 197,568,456 |
| 2024-11-06 | 14.5 | 15.5 | 14.48 | 14.97 | +4.54% | 255,817 | 386,257,975 |
| 2024-11-05 | 13.93 | 14.46 | 13.8 | 14.32 | +2.8% | 186,667 | 264,186,855 |
| 2024-11-04 | 13.87 | 13.96 | 13.58 | 13.93 | +1.09% | 111,049 | 153,426,916 |
| 2024-11-01 | 13.69 | 14.24 | 13.6 | 13.78 | -0.14% | 189,852 | 263,951,775 |
| 2024-10-31 | 13.5 | 13.96 | 13.41 | 13.8 | +1.77% | 172,166 | 236,392,047 |
| 2024-10-30 | 13.48 | 13.68 | 13.38 | 13.56 | -0.44% | 118,291 | 159,875,947 |
| 2024-10-29 | 14.08 | 14.12 | 13.53 | 13.62 | -2.99% | 233,792 | 321,585,859 |
| 2024-10-28 | 14.5 | 14.78 | 13.88 | 14.04 | -4.16% | 374,334 | 526,940,841 |
| 2024-10-25 | 13.5 | 14.65 | 13.35 | 14.65 | +9.98% | 381,689 | 538,247,214 |
| 2024-10-24 | 13.26 | 14.06 | 13.16 | 13.32 | +4.23% | 409,681 | 554,887,318 |
| 2024-10-23 | 12.49 | 12.87 | 12.38 | 12.78 | +2.24% | 114,996 | 145,332,224 |
| 2024-10-22 | 12.23 | 12.51 | 12.13 | 12.5 | +2.21% | 88,380 | 109,311,407 |
| 2024-10-21 | 12.17 | 12.46 | 12.1 | 12.23 | +0.74% | 88,957 | 109,256,949 |
| 2024-10-18 | 11.85 | 12.44 | 11.84 | 12.14 | +2.1% | 111,495 | 134,763,831 |
| 2024-10-17 | 12.03 | 12.15 | 11.86 | 11.89 | -0.5% | 70,643 | 84,792,812 |
| 2024-10-16 | 11.9 | 12.14 | 11.81 | 11.95 | +0.42% | 68,090 | 81,431,313 |
| 2024-10-15 | 12.05 | 12.26 | 11.9 | 11.9 | -2.46% | 79,436 | 95,872,435 |
| 2024-10-14 | 11.95 | 12.2 | 11.71 | 12.2 | +2.78% | 89,443 | 107,192,500 |
| 2024-10-11 | 12.28 | 12.3 | 11.79 | 11.87 | -3.5% | 96,292 | 115,534,401 |
| 2024-10-10 | 12.43 | 12.69 | 12.05 | 12.3 | +0.16% | 120,458 | 149,112,179 |
| 2024-10-09 | 13.01 | 13.1 | 12.18 | 12.28 | -8.01% | 177,222 | 224,277,117 |
| 2024-10-08 | 14.08 | 14.08 | 12.8 | 13.35 | +4.3% | 242,202 | 324,354,625 |
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：