股票概览
16.68
-0.12%
-0.02
16.71
开盘价
16.72
最高价
16.5
最低价
5,202
成交量
数据更新至: 2025-03-25
技术指标
16.95
MA5 (5日均线)
17.15
MA10 (10日均线)
17.13
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 | 16.71 | 16.72 | 16.5 | 16.68 | -0.12% | 5,202 | 8,622,954 |
| 2025-03-24 | 16.76 | 16.91 | 16.47 | 16.7 | -0.71% | 11,767 | 19,617,053 |
| 2025-03-21 | 17.22 | 17.24 | 16.82 | 16.82 | -2.32% | 15,272 | 25,961,584 |
| 2025-03-20 | 17.37 | 17.51 | 17.2 | 17.22 | -0.58% | 9,611 | 16,652,780 |
| 2025-03-19 | 17.43 | 17.5 | 17.23 | 17.32 | -0.8% | 12,508 | 21,710,785 |
| 2025-03-18 | 17.47 | 17.5 | 17.31 | 17.46 | +0.17% | 17,132 | 29,812,732 |
| 2025-03-17 | 17.74 | 17.81 | 17.42 | 17.43 | -1.19% | 23,463 | 41,240,675 |
| 2025-03-14 | 17.08 | 17.81 | 17.08 | 17.64 | +2.92% | 35,049 | 61,446,650 |
| 2025-03-13 | 17.17 | 17.23 | 17.02 | 17.14 | +0.12% | 13,290 | 22,734,414 |
| 2025-03-12 | 17.3 | 17.37 | 17.07 | 17.12 | -0.47% | 19,369 | 33,342,578 |
| 2025-03-11 | 17.2 | 17.54 | 17.03 | 17.2 | -1.26% | 17,618 | 30,313,541 |
| 2025-03-10 | 17.21 | 17.6 | 17.21 | 17.42 | +0.69% | 16,212 | 28,222,574 |
| 2025-03-07 | 17.28 | 17.49 | 17.21 | 17.3 | -0.4% | 12,796 | 22,192,161 |
| 2025-03-06 | 17.07 | 17.43 | 16.96 | 17.37 | +1.76% | 19,903 | 34,300,824 |
| 2025-03-05 | 16.95 | 17.07 | 16.76 | 17.07 | +0.89% | 15,232 | 25,808,045 |
| 2025-03-04 | 16.95 | 16.97 | 16.77 | 16.92 | 0% | 13,974 | 23,584,477 |
| 2025-03-03 | 17 | 17.18 | 16.88 | 16.92 | 0% | 17,171 | 29,262,413 |
| 2025-02-28 | 17.26 | 17.3 | 16.89 | 16.92 | -1.46% | 29,603 | 50,549,609 |
| 2025-02-27 | 16.78 | 17.19 | 16.76 | 17.17 | +2.45% | 30,897 | 52,656,137 |
| 2025-02-26 | 16.66 | 16.97 | 16.66 | 16.76 | +0.06% | 23,172 | 38,990,531 |
| 2025-02-25 | 16.63 | 16.85 | 16.63 | 16.75 | 0% | 16,343 | 27,393,127 |
| 2025-02-24 | 16.75 | 16.88 | 16.68 | 16.75 | 0% | 24,029 | 40,382,921 |
| 2025-02-21 | 17 | 17 | 16.6 | 16.75 | -1.82% | 27,250 | 45,707,190 |
| 2025-02-20 | 16.86 | 17.2 | 16.86 | 17.06 | +0.95% | 26,491 | 45,327,925 |
| 2025-02-19 | 16.69 | 17.08 | 15.92 | 16.9 | +1.2% | 24,352 | 41,074,523 |
| 2025-02-18 | 16.92 | 16.96 | 16.6 | 16.7 | -1.53% | 20,947 | 35,152,879 |
| 2025-02-17 | 16.89 | 16.96 | 16.71 | 16.96 | +0.3% | 17,197 | 28,993,522 |
| 2025-02-14 | 16.75 | 16.92 | 16.67 | 16.91 | +1.08% | 23,571 | 39,656,674 |
| 2025-02-13 | 16.89 | 16.91 | 16.69 | 16.73 | -0.71% | 10,671 | 17,917,924 |
| 2025-02-12 | 16.74 | 16.87 | 16.69 | 16.85 | +0.66% | 12,007 | 20,135,752 |
| 2025-02-11 | 16.95 | 17.05 | 16.72 | 16.74 | -1.53% | 14,320 | 24,094,576 |
| 2025-02-10 | 16.86 | 17 | 16.65 | 17 | +0.71% | 18,995 | 32,000,084 |
| 2025-02-07 | 16.81 | 17.06 | 16.67 | 16.88 | +0.42% | 27,541 | 46,542,252 |
| 2025-02-06 | 16.6 | 17 | 16.6 | 16.81 | +0.42% | 20,505 | 34,458,253 |
| 2025-02-05 | 17.31 | 17.31 | 16.55 | 16.74 | -3.35% | 28,074 | 47,439,628 |
| 2025-01-27 | 17.7 | 17.79 | 17.3 | 17.32 | -1.59% | 15,553 | 27,323,640 |
| 2025-01-24 | 17.49 | 17.68 | 17.37 | 17.6 | +0.63% | 20,010 | 35,141,966 |
| 2025-01-23 | 17.61 | 17.77 | 17.44 | 17.49 | -0.17% | 27,855 | 49,107,797 |
| 2025-01-22 | 17.91 | 17.99 | 17.43 | 17.52 | -3.1% | 37,522 | 66,357,358 |
| 2025-01-21 | 17.54 | 18.08 | 17.42 | 18.08 | +2.15% | 49,485 | 88,117,148 |
| 2025-01-20 | 17.88 | 18 | 17.5 | 17.7 | -0.28% | 37,439 | 66,623,843 |
| 2025-01-17 | 17.45 | 17.93 | 17.23 | 17.75 | -0.56% | 60,661 | 107,304,804 |
| 2025-01-16 | 17.5 | 18.2 | 17.44 | 17.85 | -1.98% | 96,289 | 170,895,396 |
| 2025-01-15 | 16.4 | 18.21 | 16.39 | 18.21 | +10.03% | 64,072 | 115,192,450 |
| 2025-01-14 | 15.9 | 16.6 | 15.79 | 16.55 | +4.75% | 23,032 | 37,518,798 |
| 2025-01-13 | 15.8 | 16.14 | 15.52 | 15.8 | -0.63% | 17,545 | 27,766,652 |
| 2025-01-10 | 16.2 | 16.8 | 15.9 | 15.9 | -1.73% | 22,809 | 37,521,661 |
| 2025-01-09 | 16.01 | 16.51 | 15.94 | 16.18 | 0% | 14,728 | 24,025,376 |
| 2025-01-08 | 15.75 | 16.48 | 15.73 | 16.18 | +2.21% | 23,849 | 38,451,718 |
| 2025-01-07 | 15.75 | 15.88 | 15.56 | 15.83 | +0.64% | 7,206 | 11,313,257 |
| 2025-01-06 | 16.24 | 16.32 | 15.67 | 15.73 | -3.14% | 11,846 | 18,860,500 |
| 2025-01-03 | 17.2 | 17.35 | 16.06 | 16.24 | -5.47% | 16,801 | 27,833,420 |
| 2025-01-02 | 17.05 | 17.7 | 16.97 | 17.18 | +0.94% | 22,850 | 39,724,188 |
| 2024-12-31 | 17.25 | 17.74 | 17 | 17.02 | -1.33% | 22,858 | 39,835,954 |
| 2024-12-30 | 17.46 | 17.57 | 17.19 | 17.25 | -1.71% | 14,731 | 25,559,732 |
| 2024-12-27 | 17.52 | 17.77 | 17.25 | 17.55 | +0.23% | 11,118 | 19,568,125 |
| 2024-12-26 | 17.17 | 17.75 | 17.17 | 17.51 | +1.1% | 11,965 | 21,029,255 |
| 2024-12-25 | 17.72 | 17.72 | 17.1 | 17.32 | -2.26% | 12,945 | 22,401,712 |
| 2024-12-24 | 17.57 | 17.94 | 17.4 | 17.72 | +1.55% | 10,869 | 19,208,368 |
| 2024-12-23 | 18.19 | 18.3 | 17.43 | 17.45 | -4.7% | 17,897 | 31,927,986 |
| 2024-12-20 | 18 | 18.48 | 18 | 18.31 | +1.61% | 18,015 | 33,039,885 |
| 2024-12-19 | 18.01 | 18.13 | 17.58 | 18.02 | -0.33% | 19,488 | 34,780,195 |
| 2024-12-18 | 18.28 | 18.53 | 18 | 18.08 | -1.15% | 13,803 | 25,049,073 |
| 2024-12-17 | 18.8 | 18.83 | 18.25 | 18.29 | -2.82% | 20,586 | 38,059,286 |
| 2024-12-16 | 19.38 | 19.39 | 18.71 | 18.82 | -2.18% | 30,727 | 58,461,055 |
| 2024-12-13 | 19.7 | 20.16 | 19.21 | 19.24 | -2.19% | 59,808 | 117,076,934 |
| 2024-12-12 | 18.58 | 19.7 | 18.44 | 19.67 | +5.13% | 65,538 | 126,437,124 |
| 2024-12-11 | 18.2 | 18.9 | 18.2 | 18.71 | +2.8% | 34,996 | 65,496,379 |
| 2024-12-10 | 18.18 | 18.65 | 17.92 | 18.2 | +2.94% | 35,295 | 64,726,913 |
| 2024-12-09 | 17.62 | 17.93 | 17.55 | 17.68 | -0.06% | 11,775 | 20,849,579 |
| 2024-12-06 | 17.59 | 17.74 | 17.44 | 17.69 | +0.17% | 13,157 | 23,188,320 |
| 2024-12-05 | 17.57 | 17.78 | 17.22 | 17.66 | +0.23% | 18,498 | 32,385,316 |
| 2024-12-04 | 17.42 | 18.47 | 17.35 | 17.62 | +0.69% | 23,555 | 42,112,860 |
| 2024-12-03 | 17.44 | 17.62 | 17.37 | 17.5 | -0.06% | 10,853 | 18,969,448 |
| 2024-12-02 | 17.55 | 17.75 | 17.44 | 17.51 | -0.17% | 11,969 | 21,087,529 |
| 2024-11-29 | 17.11 | 17.59 | 17.01 | 17.54 | +2.99% | 16,315 | 28,423,769 |
| 2024-11-28 | 17.13 | 17.16 | 16.95 | 17.03 | -0.18% | 7,967 | 13,573,057 |
| 2024-11-27 | 16.98 | 17.15 | 16.69 | 17.06 | +0.18% | 10,388 | 17,635,255 |
| 2024-11-26 | 16.77 | 17.15 | 16.69 | 17.03 | +1.37% | 9,594 | 16,280,075 |
| 2024-11-25 | 16.38 | 17.12 | 16.31 | 16.8 | +2.25% | 15,609 | 26,206,976 |
| 2024-11-22 | 17.51 | 17.52 | 16.4 | 16.43 | -6.11% | 29,969 | 50,726,415 |
| 2024-11-21 | 17.8 | 17.94 | 17.46 | 17.5 | -1.8% | 14,695 | 25,897,243 |
| 2024-11-20 | 17.52 | 18.52 | 17.52 | 17.82 | +2.53% | 42,406 | 76,340,394 |
| 2024-11-19 | 16.9 | 17.53 | 16.88 | 17.38 | +2.78% | 19,864 | 34,251,133 |
| 2024-11-18 | 17.16 | 17.32 | 16.75 | 16.91 | -1.46% | 13,638 | 23,198,842 |
| 2024-11-15 | 17.12 | 17.37 | 17.12 | 17.16 | -0.17% | 9,440 | 16,250,395 |
| 2024-11-14 | 17.4 | 17.53 | 17.18 | 17.19 | -1.43% | 8,120 | 14,112,820 |
| 2024-11-13 | 17.55 | 17.73 | 17.23 | 17.44 | -1.36% | 9,624 | 16,792,028 |
| 2024-11-12 | 17.6 | 17.85 | 17.38 | 17.68 | +0.8% | 15,045 | 26,540,611 |
| 2024-11-11 | 17.52 | 17.56 | 17.28 | 17.54 | -0.11% | 9,751 | 16,994,148 |
| 2024-11-08 | 17.73 | 17.8 | 17.49 | 17.56 | -1.01% | 14,606 | 25,694,786 |
| 2024-11-07 | 17.15 | 17.74 | 17.05 | 17.74 | +3.2% | 21,500 | 37,865,292 |
| 2024-11-06 | 17.26 | 17.4 | 17.12 | 17.19 | -0.75% | 11,377 | 19,625,223 |
| 2024-11-05 | 17.19 | 17.4 | 17.14 | 17.32 | +0.29% | 11,355 | 19,628,378 |
| 2024-11-04 | 17.17 | 17.3 | 16.98 | 17.27 | +1.65% | 10,144 | 17,411,154 |
| 2024-11-01 | 17.05 | 17.27 | 16.96 | 16.99 | -0.41% | 13,595 | 23,251,029 |
| 2024-10-31 | 17.27 | 17.34 | 17.05 | 17.06 | -1.39% | 10,213 | 17,516,856 |
| 2024-10-30 | 17.17 | 17.84 | 17.12 | 17.3 | +0.46% | 14,132 | 24,651,819 |
| 2024-10-29 | 17.52 | 17.78 | 17.22 | 17.22 | -1.32% | 17,060 | 29,825,524 |
| 2024-10-28 | 17.08 | 17.48 | 17.01 | 17.45 | +2.65% | 18,271 | 31,572,282 |
| 2024-10-25 | 16.76 | 17.28 | 16.73 | 17 | +0.71% | 21,889 | 37,328,372 |
| 2024-10-24 | 16.67 | 17.12 | 16.63 | 16.88 | +1.14% | 15,311 | 25,806,376 |
| 2024-10-23 | 16.46 | 16.97 | 16.43 | 16.69 | +1.4% | 13,928 | 23,299,307 |
| 2024-10-22 | 16.32 | 16.5 | 16.21 | 16.46 | +0.67% | 7,562 | 12,397,419 |
| 2024-10-21 | 16.48 | 16.49 | 16.29 | 16.35 | -0.73% | 10,269 | 16,810,537 |
| 2024-10-18 | 16.31 | 16.6 | 16.18 | 16.47 | +0.12% | 12,590 | 20,629,651 |
| 2024-10-17 | 16.46 | 16.49 | 16.23 | 16.45 | +0.49% | 4,690 | 7,673,058 |
| 2024-10-16 | 16.66 | 16.66 | 16.21 | 16.37 | -0.49% | 5,478 | 8,980,887 |
| 2024-10-15 | 16.7 | 16.75 | 16.42 | 16.45 | -1.14% | 5,240 | 8,686,992 |
| 2024-10-14 | 16.56 | 16.72 | 16.3 | 16.64 | +0.42% | 8,020 | 13,277,832 |
| 2024-10-11 | 16.83 | 17.04 | 16.33 | 16.57 | -2.64% | 11,605 | 19,303,517 |
| 2024-10-10 | 16.75 | 17.09 | 16.55 | 17.02 | +2.1% | 10,836 | 18,234,414 |
| 2024-10-09 | 17.26 | 17.38 | 16.6 | 16.67 | -6.35% | 21,019 | 35,669,693 |
| 2024-10-08 | 18.9 | 19.03 | 17.09 | 17.8 | +2.83% | 44,057 | 80,081,333 |
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：