股票概览
17.53
+4.22%
+0.71
16.8
开盘价
18.5
最高价
16.68
最低价
56,753
成交量
数据更新至: 2025-03-25
技术指标
17.35
MA5 (5日均线)
17.39
MA10 (10日均线)
17.06
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 | 16.8 | 18.5 | 16.68 | 17.53 | +4.22% | 56,753 | 101,520,634 |
| 2025-03-24 | 17.29 | 17.33 | 16.39 | 16.82 | -2.49% | 19,739 | 33,138,844 |
| 2025-03-21 | 17.55 | 17.63 | 17.09 | 17.25 | -2.1% | 17,828 | 30,845,957 |
| 2025-03-20 | 17.4 | 17.76 | 17.4 | 17.62 | +0.57% | 18,528 | 32,636,215 |
| 2025-03-19 | 17.6 | 17.8 | 17.36 | 17.52 | -0.96% | 22,099 | 38,751,100 |
| 2025-03-18 | 17.62 | 17.95 | 17.26 | 17.69 | 0% | 28,660 | 50,673,761 |
| 2025-03-17 | 17.26 | 18.91 | 17.17 | 17.69 | +2.43% | 57,396 | 102,438,410 |
| 2025-03-14 | 17.1 | 17.31 | 16.77 | 17.27 | +0.47% | 32,301 | 55,120,851 |
| 2025-03-13 | 17.2 | 17.91 | 16.84 | 17.19 | -0.98% | 38,556 | 66,776,950 |
| 2025-03-12 | 16.74 | 17.45 | 16.74 | 17.36 | +3.7% | 38,331 | 65,485,679 |
| 2025-03-11 | 16.6 | 16.91 | 16.4 | 16.74 | +0.36% | 16,850 | 27,971,354 |
| 2025-03-10 | 16.62 | 16.85 | 16.57 | 16.68 | +0.36% | 16,267 | 27,146,257 |
| 2025-03-07 | 16.66 | 16.85 | 16.51 | 16.62 | -0.24% | 14,964 | 24,948,931 |
| 2025-03-06 | 16.69 | 16.87 | 16.55 | 16.66 | -0.24% | 22,579 | 37,712,877 |
| 2025-03-05 | 16.73 | 16.75 | 16.47 | 16.7 | -0.18% | 10,854 | 17,999,699 |
| 2025-03-04 | 16.45 | 16.82 | 16.44 | 16.73 | +0.54% | 13,009 | 21,738,893 |
| 2025-03-03 | 16.48 | 16.75 | 16.45 | 16.64 | +0.79% | 14,265 | 23,703,489 |
| 2025-02-28 | 17.1 | 17.1 | 16.43 | 16.51 | -2.08% | 12,147 | 20,236,706 |
| 2025-02-27 | 17.04 | 17.05 | 16.55 | 16.86 | -1.06% | 15,092 | 25,324,493 |
| 2025-02-26 | 17 | 17.15 | 16.76 | 17.04 | +0.77% | 12,886 | 21,926,717 |
| 2025-02-25 | 16.78 | 17.11 | 16.68 | 16.91 | +0.18% | 11,291 | 19,094,662 |
| 2025-02-24 | 16.73 | 17.17 | 16.63 | 16.88 | +0.42% | 16,656 | 28,182,217 |
| 2025-02-21 | 16.49 | 16.86 | 16.35 | 16.81 | +2.13% | 23,323 | 38,982,931 |
| 2025-02-20 | 16.5 | 16.55 | 16.33 | 16.46 | -0.24% | 9,561 | 15,730,896 |
| 2025-02-19 | 16.15 | 16.53 | 16.15 | 16.5 | +1.98% | 12,577 | 20,646,530 |
| 2025-02-18 | 16.62 | 16.68 | 16.1 | 16.18 | -2.65% | 10,879 | 17,785,062 |
| 2025-02-17 | 16.45 | 16.75 | 16.37 | 16.62 | +0.73% | 9,752 | 16,155,365 |
| 2025-02-14 | 16.41 | 16.68 | 16.35 | 16.5 | +0.49% | 10,293 | 17,023,506 |
| 2025-02-13 | 16.78 | 16.78 | 16.42 | 16.42 | -2.03% | 13,832 | 22,952,217 |
| 2025-02-12 | 16.75 | 16.83 | 16.64 | 16.76 | -1.47% | 23,317 | 38,986,022 |
| 2025-02-11 | 16.5 | 17.55 | 16.31 | 17.01 | +3.22% | 32,635 | 55,344,100 |
| 2025-02-10 | 16.44 | 16.53 | 16.28 | 16.48 | +0.3% | 8,899 | 14,616,826 |
| 2025-02-07 | 16.4 | 16.64 | 16.26 | 16.43 | 0% | 12,897 | 21,266,351 |
| 2025-02-06 | 16.23 | 16.44 | 16.06 | 16.43 | +1.29% | 13,524 | 22,025,232 |
| 2025-02-05 | 16.1 | 16.38 | 16.01 | 16.22 | +1.12% | 10,048 | 16,283,050 |
| 2025-01-27 | 16.03 | 16.23 | 15.86 | 16.04 | +0.56% | 8,977 | 14,405,993 |
| 2025-01-24 | 16 | 16.05 | 15.82 | 15.95 | +0.57% | 8,428 | 13,431,300 |
| 2025-01-23 | 16.07 | 16.24 | 15.85 | 15.86 | -0.44% | 14,543 | 23,408,215 |
| 2025-01-22 | 16 | 16.1 | 15.85 | 15.93 | -1.18% | 7,506 | 11,959,110 |
| 2025-01-21 | 16.51 | 17 | 16.02 | 16.12 | -2.3% | 21,041 | 34,460,743 |
| 2025-01-20 | 15.63 | 16.5 | 15.63 | 16.5 | +4.56% | 24,478 | 39,643,522 |
| 2025-01-17 | 15.91 | 15.91 | 15.36 | 15.78 | -0.69% | 12,624 | 19,816,699 |
| 2025-01-16 | 15.9 | 16.22 | 15.81 | 15.89 | -0.75% | 13,526 | 21,651,672 |
| 2025-01-15 | 16.57 | 16.57 | 15.93 | 16.01 | -3.84% | 25,142 | 40,746,594 |
| 2025-01-14 | 16.85 | 16.85 | 16.2 | 16.65 | +3.74% | 30,069 | 49,553,055 |
| 2025-01-13 | 16.57 | 16.89 | 15.88 | 16.05 | -3.31% | 26,195 | 42,491,821 |
| 2025-01-10 | 15.76 | 16.75 | 15.7 | 16.6 | +4.93% | 32,336 | 52,713,344 |
| 2025-01-09 | 15.46 | 15.92 | 15.33 | 15.82 | +2.2% | 12,548 | 19,603,589 |
| 2025-01-08 | 15.29 | 15.61 | 15.14 | 15.48 | +0.85% | 11,452 | 17,679,803 |
| 2025-01-07 | 15.13 | 15.36 | 14.95 | 15.35 | +1.79% | 7,498 | 11,366,513 |
| 2025-01-06 | 14.89 | 15.15 | 14.51 | 15.08 | +1.55% | 10,452 | 15,607,348 |
| 2025-01-03 | 15.55 | 15.64 | 14.82 | 14.85 | -4.19% | 12,821 | 19,423,583 |
| 2025-01-02 | 16 | 16.1 | 15.38 | 15.5 | -3.19% | 14,785 | 23,279,184 |
| 2024-12-31 | 16.37 | 16.46 | 15.94 | 16.01 | -2.2% | 9,121 | 14,743,096 |
| 2024-12-30 | 16.66 | 16.69 | 16.21 | 16.37 | -1.8% | 7,887 | 12,954,201 |
| 2024-12-27 | 16.49 | 16.74 | 16.35 | 16.67 | +1.03% | 8,671 | 14,435,803 |
| 2024-12-26 | 16.02 | 16.54 | 16.02 | 16.5 | +2.1% | 8,923 | 14,647,827 |
| 2024-12-25 | 16.5 | 16.53 | 16 | 16.16 | -2.12% | 9,332 | 15,094,901 |
| 2024-12-24 | 16.35 | 16.87 | 16.2 | 16.51 | +0.98% | 9,805 | 16,134,930 |
| 2024-12-23 | 17 | 17.18 | 16.27 | 16.35 | -4.61% | 15,778 | 26,222,777 |
| 2024-12-20 | 17.03 | 17.26 | 16.92 | 17.14 | +0.65% | 13,617 | 23,351,202 |
| 2024-12-19 | 16.72 | 17.22 | 16.56 | 17.03 | +1.49% | 16,716 | 28,237,502 |
| 2024-12-18 | 16.8 | 16.96 | 16.45 | 16.78 | +0.06% | 15,479 | 25,951,888 |
| 2024-12-17 | 17.71 | 17.88 | 16.69 | 16.77 | -5.68% | 27,285 | 46,744,868 |
| 2024-12-16 | 18.14 | 18.37 | 17.7 | 17.78 | -2.25% | 26,052 | 46,762,742 |
| 2024-12-13 | 18.23 | 18.4 | 17.94 | 18.19 | -1.14% | 26,984 | 48,959,172 |
| 2024-12-12 | 18.38 | 18.7 | 18.19 | 18.4 | -0.97% | 28,131 | 51,677,218 |
| 2024-12-11 | 18 | 18.78 | 17.8 | 18.58 | +4.44% | 60,697 | 111,012,809 |
| 2024-12-10 | 18.1 | 18.57 | 17.73 | 17.79 | +0.17% | 51,864 | 93,864,822 |
| 2024-12-09 | 17.77 | 17.99 | 17.5 | 17.76 | +0.23% | 28,328 | 50,208,114 |
| 2024-12-06 | 17.85 | 18.09 | 17.7 | 17.72 | -1.23% | 41,234 | 73,466,908 |
| 2024-12-05 | 18.01 | 18.38 | 17.7 | 17.94 | -0.88% | 57,923 | 103,607,054 |
| 2024-12-04 | 19.8 | 19.8 | 18 | 18.1 | -3.98% | 110,372 | 209,305,810 |
| 2024-12-03 | 17.4 | 18.85 | 17.1 | 18.85 | +9.98% | 35,665 | 65,538,504 |
| 2024-12-02 | 16.79 | 17.25 | 16.79 | 17.14 | +1.54% | 16,557 | 28,270,442 |
| 2024-11-29 | 16.84 | 17 | 16.55 | 16.88 | +0.24% | 16,697 | 28,140,834 |
| 2024-11-28 | 16.64 | 16.85 | 16.58 | 16.84 | +1.26% | 12,084 | 20,253,327 |
| 2024-11-27 | 16.41 | 16.63 | 15.91 | 16.63 | +0.67% | 13,852 | 22,533,372 |
| 2024-11-26 | 16.8 | 16.95 | 16.49 | 16.52 | -1.67% | 11,563 | 19,323,406 |
| 2024-11-25 | 16.38 | 17 | 16.34 | 16.8 | +2.63% | 17,294 | 28,855,736 |
| 2024-11-22 | 17.22 | 17.32 | 16.36 | 16.37 | -5.65% | 21,984 | 37,098,844 |
| 2024-11-21 | 17.67 | 17.7 | 17.18 | 17.35 | -1.25% | 24,223 | 42,262,322 |
| 2024-11-20 | 16.75 | 18.03 | 16.7 | 17.57 | +4.77% | 34,850 | 60,669,050 |
| 2024-11-19 | 16.61 | 17 | 16.41 | 16.77 | +0.9% | 16,201 | 26,990,019 |
| 2024-11-18 | 17.22 | 17.24 | 16.35 | 16.62 | -3.88% | 25,845 | 43,192,518 |
| 2024-11-15 | 17.69 | 17.69 | 17.12 | 17.29 | -3.03% | 37,265 | 64,471,280 |
| 2024-11-14 | 17.15 | 18.1 | 16.98 | 17.83 | +3.12% | 63,479 | 112,116,743 |
| 2024-11-13 | 16.77 | 17.29 | 16.74 | 17.29 | +3.35% | 39,792 | 68,226,255 |
| 2024-11-12 | 16.98 | 16.99 | 16.59 | 16.73 | +0.06% | 20,960 | 35,243,389 |
| 2024-11-11 | 16.56 | 16.75 | 16.46 | 16.72 | +0.91% | 14,570 | 24,281,131 |
| 2024-11-08 | 16.8 | 16.8 | 16.5 | 16.57 | -0.66% | 16,572 | 27,569,698 |
| 2024-11-07 | 16.35 | 16.7 | 16.24 | 16.68 | +1.4% | 19,075 | 31,667,032 |
| 2024-11-06 | 16.95 | 16.96 | 16.3 | 16.45 | +1.11% | 19,055 | 31,484,751 |
| 2024-11-05 | 16.03 | 16.28 | 16 | 16.27 | +1.31% | 13,731 | 22,148,971 |
| 2024-11-04 | 15.75 | 16.1 | 15.73 | 16.06 | +1.97% | 12,168 | 19,445,735 |
| 2024-11-01 | 16.04 | 16.08 | 15.69 | 15.75 | -1.25% | 12,662 | 20,033,218 |
| 2024-10-31 | 15.92 | 16.17 | 15.89 | 15.95 | -0.44% | 12,192 | 19,555,768 |
| 2024-10-30 | 16.38 | 16.47 | 15.85 | 16.02 | -2.61% | 17,287 | 27,892,872 |
| 2024-10-29 | 16.8 | 16.8 | 16.41 | 16.45 | -1.38% | 13,792 | 22,846,906 |
| 2024-10-28 | 16.47 | 16.68 | 16.44 | 16.68 | +1.15% | 16,315 | 27,038,598 |
| 2024-10-25 | 16.35 | 16.58 | 16.35 | 16.49 | +1.04% | 14,738 | 24,295,709 |
| 2024-10-24 | 16.47 | 16.47 | 16.22 | 16.32 | -0.91% | 9,786 | 15,958,017 |
| 2024-10-23 | 16.43 | 16.55 | 16.43 | 16.47 | +0.24% | 15,174 | 25,009,357 |
| 2024-10-22 | 16.22 | 16.49 | 16.19 | 16.43 | +1.36% | 12,318 | 20,211,360 |
| 2024-10-21 | 16.45 | 16.56 | 16.18 | 16.21 | -1.76% | 18,557 | 30,283,088 |
| 2024-10-18 | 16.21 | 16.64 | 16.13 | 16.5 | +1.35% | 14,767 | 24,245,220 |
| 2024-10-17 | 16.52 | 16.7 | 16.26 | 16.28 | -1.63% | 10,211 | 16,812,432 |
| 2024-10-16 | 16.9 | 16.94 | 16.46 | 16.55 | -2.47% | 13,195 | 21,931,240 |
| 2024-10-15 | 17.18 | 17.2 | 16.96 | 16.97 | -0.76% | 11,850 | 20,182,842 |
| 2024-10-14 | 16.94 | 17.23 | 16.94 | 17.1 | +0.88% | 11,131 | 19,031,024 |
| 2024-10-11 | 17.5 | 17.53 | 16.95 | 16.95 | -2.36% | 18,137 | 31,233,537 |
| 2024-10-10 | 16.95 | 17.79 | 16.81 | 17.36 | +2.3% | 25,743 | 44,504,391 |
| 2024-10-09 | 17.38 | 17.52 | 16.8 | 16.97 | -4.66% | 27,363 | 46,750,555 |
| 2024-10-08 | 18.95 | 18.95 | 16.85 | 17.8 | +3.25% | 49,576 | 88,095,112 |
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：