股票概览
16.61
+2.03%
+0.33
16.4
开盘价
16.64
最高价
15.97
最低价
7,280
成交量
数据更新至: 2025-03-25
技术指标
17.13
MA5 (5日均线)
17.51
MA10 (10日均线)
17.44
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 | 16.4 | 16.64 | 15.97 | 16.61 | +2.03% | 7,280 | 11,921,601 |
| 2025-03-24 | 17.27 | 17.36 | 15.91 | 16.28 | -5.95% | 14,803 | 24,453,497 |
| 2025-03-21 | 17.8 | 17.82 | 17.14 | 17.31 | -2.2% | 10,055 | 17,489,262 |
| 2025-03-20 | 17.86 | 17.96 | 17.58 | 17.7 | -0.28% | 9,581 | 16,989,807 |
| 2025-03-19 | 18.19 | 18.19 | 17.62 | 17.75 | -1.5% | 8,190 | 14,620,969 |
| 2025-03-18 | 18.07 | 18.25 | 17.86 | 18.02 | -0.28% | 6,678 | 12,032,802 |
| 2025-03-17 | 18.18 | 18.29 | 17.85 | 18.07 | +0.39% | 7,046 | 12,722,030 |
| 2025-03-14 | 17.51 | 18.19 | 17.42 | 18 | +1.93% | 12,418 | 22,116,133 |
| 2025-03-13 | 17.61 | 17.75 | 17.2 | 17.66 | -0.34% | 14,013 | 24,486,084 |
| 2025-03-12 | 17.99 | 18.02 | 17.66 | 17.72 | -0.84% | 9,959 | 17,740,417 |
| 2025-03-11 | 17.53 | 17.88 | 17.37 | 17.87 | +1.59% | 11,133 | 19,642,336 |
| 2025-03-10 | 17.99 | 17.99 | 17.33 | 17.59 | -2.22% | 17,633 | 31,085,239 |
| 2025-03-07 | 17.59 | 18.17 | 17.47 | 17.99 | +2.27% | 16,052 | 28,756,855 |
| 2025-03-06 | 17.46 | 17.7 | 17.3 | 17.59 | +0.74% | 11,416 | 20,047,259 |
| 2025-03-05 | 17.65 | 17.65 | 17.17 | 17.46 | -0.06% | 9,035 | 15,676,193 |
| 2025-03-04 | 16.89 | 17.71 | 16.72 | 17.47 | +4.17% | 16,587 | 28,823,937 |
| 2025-03-03 | 16.58 | 17.08 | 16.37 | 16.77 | +1.15% | 7,910 | 13,299,543 |
| 2025-02-28 | 17.07 | 17.21 | 16.39 | 16.58 | -3.49% | 13,211 | 22,017,246 |
| 2025-02-27 | 17.42 | 17.5 | 16.68 | 17.18 | -0.52% | 9,942 | 16,897,630 |
| 2025-02-26 | 17.18 | 17.5 | 17.18 | 17.27 | -0.06% | 10,119 | 17,534,990 |
| 2025-02-25 | 17.32 | 17.56 | 17.07 | 17.28 | -0.35% | 6,192 | 10,685,130 |
| 2025-02-24 | 17.23 | 17.56 | 17.07 | 17.34 | +0.46% | 9,812 | 16,959,813 |
| 2025-02-21 | 17.27 | 17.47 | 17.02 | 17.26 | -0.12% | 9,113 | 15,659,852 |
| 2025-02-20 | 17.06 | 17.66 | 16.76 | 17.28 | +2.25% | 10,207 | 17,666,328 |
| 2025-02-19 | 16.55 | 16.98 | 16.22 | 16.9 | +2.36% | 6,425 | 10,791,446 |
| 2025-02-18 | 16.79 | 17.05 | 16.3 | 16.51 | -1.67% | 8,695 | 14,591,146 |
| 2025-02-17 | 16.74 | 16.96 | 16.64 | 16.79 | +0.48% | 6,033 | 10,136,834 |
| 2025-02-14 | 16.18 | 16.8 | 16.18 | 16.71 | +1.15% | 5,528 | 9,206,572 |
| 2025-02-13 | 16.93 | 16.94 | 16.48 | 16.52 | -2.42% | 6,666 | 11,080,580 |
| 2025-02-12 | 16.76 | 16.98 | 16.59 | 16.93 | +1.56% | 6,688 | 11,278,223 |
| 2025-02-11 | 17.25 | 17.25 | 16.54 | 16.67 | -2.11% | 7,144 | 11,937,746 |
| 2025-02-10 | 16.21 | 17.16 | 16.21 | 17.03 | +5.06% | 10,455 | 17,560,476 |
| 2025-02-07 | 16.17 | 16.4 | 15.85 | 16.21 | +0.31% | 7,878 | 12,771,451 |
| 2025-02-06 | 15.53 | 16.2 | 15.41 | 16.16 | +4.26% | 8,540 | 13,546,299 |
| 2025-02-05 | 15.08 | 15.6 | 15.08 | 15.5 | +2.99% | 6,660 | 10,273,044 |
| 2025-01-27 | 15.28 | 15.43 | 15.03 | 15.05 | -1.57% | 5,521 | 8,401,693 |
| 2025-01-24 | 14.83 | 15.33 | 14.74 | 15.29 | +2.62% | 7,373 | 11,073,136 |
| 2025-01-23 | 14.99 | 15.46 | 14.86 | 14.9 | 0% | 7,504 | 11,349,502 |
| 2025-01-22 | 15.05 | 15.05 | 14.71 | 14.9 | -0.73% | 4,124 | 6,127,928 |
| 2025-01-21 | 14.98 | 15.22 | 14.7 | 15.01 | +0.2% | 5,360 | 7,999,449 |
| 2025-01-20 | 14.94 | 15.3 | 14.83 | 14.98 | +0.27% | 7,296 | 10,977,616 |
| 2025-01-17 | 14.98 | 15.27 | 14.7 | 14.94 | -0.99% | 8,126 | 12,170,682 |
| 2025-01-16 | 14.89 | 15.4 | 14.83 | 15.09 | +2.03% | 10,310 | 15,640,985 |
| 2025-01-15 | 15.15 | 15.2 | 14.7 | 14.79 | -1.99% | 6,520 | 9,713,094 |
| 2025-01-14 | 14.43 | 15.11 | 14.27 | 15.09 | +5.6% | 9,774 | 14,538,970 |
| 2025-01-13 | 13.99 | 14.37 | 13.44 | 14.29 | +2.07% | 7,665 | 10,737,029 |
| 2025-01-10 | 14.8 | 15.04 | 14 | 14 | -4.5% | 8,871 | 12,874,052 |
| 2025-01-09 | 14.46 | 14.84 | 14.46 | 14.66 | +0.76% | 5,168 | 7,593,404 |
| 2025-01-08 | 14.88 | 15.04 | 14.01 | 14.55 | -2.55% | 7,714 | 11,198,529 |
| 2025-01-07 | 14.33 | 14.99 | 14.22 | 14.93 | +4.77% | 8,302 | 12,087,856 |
| 2025-01-06 | 14.37 | 14.57 | 13.82 | 14.25 | -0.84% | 5,696 | 8,121,798 |
| 2025-01-03 | 15.06 | 15.25 | 14.28 | 14.37 | -4.64% | 8,059 | 11,839,586 |
| 2025-01-02 | 15.21 | 15.84 | 14.86 | 15.07 | -1.63% | 10,641 | 16,389,739 |
| 2024-12-31 | 15.81 | 16.09 | 15.25 | 15.32 | -3.65% | 9,704 | 15,057,259 |
| 2024-12-30 | 16.25 | 16.25 | 15.56 | 15.9 | -1.61% | 7,008 | 11,157,575 |
| 2024-12-27 | 16.08 | 16.5 | 15.97 | 16.16 | +0.69% | 6,839 | 11,137,716 |
| 2024-12-26 | 15.63 | 16.26 | 15.63 | 16.05 | +1.39% | 8,228 | 13,222,384 |
| 2024-12-25 | 16.48 | 16.49 | 15.64 | 15.83 | -3.18% | 7,517 | 11,943,831 |
| 2024-12-24 | 16.6 | 16.76 | 16.03 | 16.35 | 0% | 8,677 | 14,189,329 |
| 2024-12-23 | 17.29 | 17.4 | 16.2 | 16.35 | -6.94% | 14,838 | 24,816,423 |
| 2024-12-20 | 17.24 | 17.79 | 17.05 | 17.57 | +1.8% | 8,406 | 14,732,704 |
| 2024-12-19 | 17.17 | 17.33 | 16.9 | 17.26 | -0.35% | 4,802 | 8,236,348 |
| 2024-12-18 | 17.42 | 17.65 | 16.86 | 17.32 | +0.23% | 10,828 | 18,776,019 |
| 2024-12-17 | 18.5 | 18.52 | 17.18 | 17.28 | -6.49% | 12,701 | 22,538,412 |
| 2024-12-16 | 19.21 | 19.58 | 18.36 | 18.48 | -3.3% | 8,716 | 16,252,490 |
| 2024-12-13 | 19.32 | 19.42 | 18.91 | 19.11 | -0.88% | 7,831 | 15,010,258 |
| 2024-12-12 | 19.34 | 19.7 | 19.01 | 19.28 | -0.31% | 7,069 | 13,632,759 |
| 2024-12-11 | 19 | 19.48 | 19 | 19.34 | +0.83% | 5,563 | 10,706,996 |
| 2024-12-10 | 19.69 | 19.69 | 19.02 | 19.18 | +1.75% | 9,207 | 17,773,375 |
| 2024-12-09 | 19.39 | 19.39 | 18.73 | 18.85 | -1.57% | 7,713 | 14,625,499 |
| 2024-12-06 | 19.01 | 19.39 | 18.72 | 19.15 | +0.37% | 10,842 | 20,749,641 |
| 2024-12-05 | 18.69 | 19.3 | 18.5 | 19.08 | +2.91% | 8,365 | 15,919,099 |
| 2024-12-04 | 18.87 | 19.18 | 18.41 | 18.54 | -1.75% | 10,060 | 18,887,413 |
| 2024-12-03 | 19.21 | 19.36 | 18.58 | 18.87 | -1.31% | 7,018 | 13,232,414 |
| 2024-12-02 | 19.1 | 19.15 | 18.72 | 19.12 | +2.3% | 7,366 | 13,966,620 |
| 2024-11-29 | 18.98 | 19.15 | 18.41 | 18.69 | +1.19% | 8,405 | 15,767,505 |
| 2024-11-28 | 18.76 | 19.16 | 17.77 | 18.47 | -0.11% | 8,115 | 15,178,178 |
| 2024-11-27 | 18.07 | 18.59 | 17.32 | 18.49 | +2.15% | 8,587 | 15,405,221 |
| 2024-11-26 | 18.2 | 18.55 | 17.96 | 18.1 | -1.09% | 7,391 | 13,506,062 |
| 2024-11-25 | 17.89 | 18.37 | 17.65 | 18.3 | +2.23% | 5,272 | 9,524,961 |
| 2024-11-22 | 18.66 | 18.81 | 17.9 | 17.9 | -4.02% | 8,157 | 14,988,669 |
| 2024-11-21 | 18.8 | 19 | 18.29 | 18.65 | -1.11% | 9,726 | 18,104,257 |
| 2024-11-20 | 17.94 | 18.95 | 17.82 | 18.86 | +4.03% | 12,477 | 23,226,194 |
| 2024-11-19 | 17.82 | 18.26 | 17.4 | 18.13 | +1.68% | 11,555 | 20,518,979 |
| 2024-11-18 | 18.57 | 18.98 | 17.64 | 17.83 | -4.14% | 14,668 | 26,661,735 |
| 2024-11-15 | 19.19 | 19.59 | 18.6 | 18.6 | -3.63% | 8,774 | 16,733,268 |
| 2024-11-14 | 20.13 | 20.24 | 19.22 | 19.3 | -3.93% | 10,422 | 20,563,349 |
| 2024-11-13 | 19.87 | 20.29 | 19.67 | 20.09 | +1.11% | 11,130 | 22,294,016 |
| 2024-11-12 | 20.68 | 20.7 | 19.66 | 19.87 | -3.92% | 18,344 | 36,954,866 |
| 2024-11-11 | 19.9 | 20.84 | 19.87 | 20.68 | +2.38% | 21,829 | 44,821,316 |
| 2024-11-08 | 20.29 | 20.78 | 20.01 | 20.2 | -1.03% | 24,101 | 49,120,000 |
| 2024-11-07 | 21 | 21 | 19.86 | 20.41 | -3.68% | 33,425 | 68,127,502 |
| 2024-11-06 | 20.47 | 22 | 19.33 | 21.19 | +6.06% | 49,639 | 103,645,814 |
| 2024-11-05 | 17.6 | 20.87 | 17.6 | 19.98 | +13.52% | 28,885 | 56,070,076 |
| 2024-11-04 | 17.05 | 17.95 | 16.93 | 17.6 | +3.59% | 11,791 | 20,660,097 |
| 2024-11-01 | 18.52 | 19.13 | 16.93 | 16.99 | -9.24% | 23,618 | 42,082,559 |
| 2024-10-31 | 17.34 | 19.87 | 17.21 | 18.72 | +7.46% | 26,747 | 50,047,175 |
| 2024-10-30 | 17.5 | 17.76 | 17.15 | 17.42 | -1.8% | 13,069 | 22,766,784 |
| 2024-10-29 | 18.36 | 19.19 | 17.67 | 17.74 | -3.59% | 19,124 | 34,980,219 |
| 2024-10-28 | 18.88 | 19.33 | 18.34 | 18.4 | +3.84% | 21,257 | 39,928,045 |
| 2024-10-25 | 17.2 | 17.8 | 17.2 | 17.72 | +2.55% | 9,524 | 16,751,459 |
| 2024-10-24 | 17.11 | 17.38 | 16.9 | 17.28 | +0.35% | 7,374 | 12,661,177 |
| 2024-10-23 | 17.35 | 17.88 | 17.05 | 17.22 | -0.17% | 11,571 | 20,159,792 |
| 2024-10-22 | 17.46 | 17.46 | 16.75 | 17.25 | +1.53% | 15,081 | 25,874,807 |
| 2024-10-21 | 16.65 | 17.46 | 16.51 | 16.99 | +4.36% | 18,984 | 32,252,154 |
| 2024-10-18 | 15.73 | 16.65 | 15.54 | 16.28 | +4.09% | 12,523 | 20,231,519 |
| 2024-10-17 | 15.75 | 16.18 | 15.62 | 15.64 | -0.06% | 7,869 | 12,477,610 |
| 2024-10-16 | 15.67 | 15.99 | 15.5 | 15.65 | -0.89% | 9,326 | 14,643,061 |
| 2024-10-15 | 15.92 | 16.3 | 15.53 | 15.79 | -0.88% | 11,707 | 18,754,196 |
| 2024-10-14 | 15.5 | 16.12 | 15.04 | 15.93 | +4.94% | 14,042 | 21,885,461 |
| 2024-10-11 | 16.13 | 16.13 | 14.78 | 15.18 | -6.06% | 13,616 | 20,902,935 |
| 2024-10-10 | 16.16 | 16.86 | 15.83 | 16.16 | +1.51% | 15,772 | 25,625,915 |
| 2024-10-09 | 17.1 | 17.67 | 15.42 | 15.92 | -11.31% | 26,263 | 43,572,522 |
| 2024-10-08 | 18.66 | 18.66 | 16.8 | 17.95 | +15.36% | 26,972 | 47,961,259 |
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：