股票概览
16.76
+1.21%
+0.2
16.51
开盘价
16.77
最高价
16.46
最低价
21,078
成交量
数据更新至: 2025-03-25
技术指标
16.79
MA5 (5日均线)
16.94
MA10 (10日均线)
17.00
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 | 16.51 | 16.77 | 16.46 | 16.76 | +1.21% | 21,078 | 35,027,272 |
| 2025-03-24 | 16.7 | 16.79 | 16.4 | 16.56 | -0.96% | 41,786 | 69,401,256 |
| 2025-03-21 | 16.84 | 16.93 | 16.66 | 16.72 | -0.77% | 37,802 | 63,386,820 |
| 2025-03-20 | 17.04 | 17.07 | 16.84 | 16.85 | -1.17% | 36,078 | 61,128,548 |
| 2025-03-19 | 17.2 | 17.34 | 17.01 | 17.05 | -1.04% | 46,285 | 79,453,040 |
| 2025-03-18 | 17.28 | 17.44 | 17.22 | 17.23 | -0.29% | 41,523 | 71,782,511 |
| 2025-03-17 | 17.31 | 17.65 | 17.22 | 17.28 | +0.99% | 64,044 | 111,274,313 |
| 2025-03-14 | 16.89 | 17.17 | 16.84 | 17.11 | +1.3% | 58,041 | 98,901,274 |
| 2025-03-13 | 16.86 | 16.95 | 16.71 | 16.89 | -0.06% | 40,496 | 68,101,964 |
| 2025-03-12 | 17.09 | 17.13 | 16.81 | 16.9 | -1.11% | 64,975 | 109,841,457 |
| 2025-03-11 | 17.28 | 17.3 | 16.92 | 17.09 | -2.29% | 73,085 | 124,947,218 |
| 2025-03-10 | 17.5 | 17.68 | 17.3 | 17.49 | +1.63% | 68,659 | 119,697,676 |
| 2025-03-07 | 17.65 | 17.65 | 17.16 | 17.21 | -0.64% | 73,603 | 127,787,007 |
| 2025-03-06 | 17.35 | 17.4 | 17.02 | 17.32 | +0.81% | 83,719 | 144,033,140 |
| 2025-03-05 | 18.01 | 18.1 | 17.11 | 17.18 | -2.33% | 123,689 | 216,084,258 |
| 2025-03-04 | 17.04 | 17.62 | 16.97 | 17.59 | +3.23% | 121,799 | 211,792,877 |
| 2025-03-03 | 16.99 | 17.42 | 16.92 | 17.04 | +1.07% | 115,772 | 198,985,510 |
| 2025-02-28 | 16.84 | 17.53 | 16.8 | 16.86 | +1.81% | 173,807 | 297,745,515 |
| 2025-02-27 | 16.39 | 16.58 | 16.29 | 16.56 | +1.1% | 59,425 | 97,749,532 |
| 2025-02-26 | 16.27 | 16.43 | 16.22 | 16.38 | +0.86% | 49,911 | 81,509,366 |
| 2025-02-25 | 16.32 | 16.45 | 16.15 | 16.24 | -1.46% | 54,210 | 88,238,095 |
| 2025-02-24 | 16.82 | 16.82 | 16.37 | 16.48 | -2.08% | 79,956 | 132,641,825 |
| 2025-02-21 | 16.98 | 17.13 | 16.62 | 16.83 | 0% | 70,471 | 118,325,736 |
| 2025-02-20 | 16.54 | 17.21 | 16.54 | 16.83 | +2.75% | 110,119 | 186,311,586 |
| 2025-02-19 | 16.31 | 16.43 | 16.17 | 16.38 | +0.49% | 43,385 | 70,761,365 |
| 2025-02-18 | 16.68 | 16.7 | 16.18 | 16.3 | -2.1% | 58,067 | 95,472,768 |
| 2025-02-17 | 16.79 | 17.22 | 16.55 | 16.65 | +1.15% | 109,972 | 185,724,161 |
| 2025-02-14 | 16.08 | 16.57 | 16.08 | 16.46 | +2.49% | 82,269 | 134,959,844 |
| 2025-02-13 | 16.1 | 16.26 | 16.05 | 16.06 | -0.8% | 36,999 | 59,696,397 |
| 2025-02-12 | 16.15 | 16.29 | 16.06 | 16.19 | -0.06% | 34,439 | 55,641,366 |
| 2025-02-11 | 16.31 | 16.36 | 16.06 | 16.2 | -0.49% | 42,790 | 69,149,830 |
| 2025-02-10 | 16.19 | 16.43 | 16.07 | 16.28 | +0.99% | 55,323 | 89,915,615 |
| 2025-02-07 | 15.77 | 16.27 | 15.66 | 16.12 | +2.22% | 70,817 | 113,933,514 |
| 2025-02-06 | 15.65 | 15.79 | 15.33 | 15.77 | +0.38% | 49,843 | 77,805,443 |
| 2025-02-05 | 15.68 | 15.83 | 15.61 | 15.71 | +0.71% | 29,908 | 47,013,293 |
| 2025-01-27 | 15.66 | 15.8 | 15.55 | 15.6 | -0.38% | 23,589 | 36,976,804 |
| 2025-01-24 | 15.62 | 15.74 | 15.42 | 15.66 | +0.97% | 37,205 | 57,925,752 |
| 2025-01-23 | 15.6 | 15.82 | 15.49 | 15.51 | +0.06% | 36,741 | 57,391,025 |
| 2025-01-22 | 15.74 | 15.84 | 15.46 | 15.5 | -1.77% | 39,859 | 62,023,111 |
| 2025-01-21 | 16.28 | 16.28 | 15.73 | 15.78 | -1.68% | 41,256 | 65,461,095 |
| 2025-01-20 | 16.16 | 16.32 | 16.03 | 16.05 | +0.12% | 32,532 | 52,601,548 |
| 2025-01-17 | 15.92 | 16.22 | 15.92 | 16.03 | 0% | 25,563 | 41,104,779 |
| 2025-01-16 | 16.14 | 16.25 | 15.97 | 16.03 | -0.19% | 33,877 | 54,597,596 |
| 2025-01-15 | 16.14 | 16.15 | 15.91 | 16.06 | -0.62% | 32,601 | 52,129,286 |
| 2025-01-14 | 15.84 | 16.24 | 15.8 | 16.16 | +2.08% | 51,226 | 82,315,297 |
| 2025-01-13 | 15.61 | 15.92 | 15.58 | 15.83 | +1.21% | 26,588 | 41,947,133 |
| 2025-01-10 | 16.03 | 16.15 | 15.62 | 15.64 | -2.37% | 33,151 | 52,401,454 |
| 2025-01-09 | 16.15 | 16.19 | 15.93 | 16.02 | -1.05% | 24,189 | 38,901,341 |
| 2025-01-08 | 16.16 | 16.34 | 15.78 | 16.19 | -0.31% | 42,764 | 68,796,489 |
| 2025-01-07 | 16.41 | 16.55 | 16.12 | 16.24 | -1.52% | 37,464 | 61,023,537 |
| 2025-01-06 | 15.91 | 16.66 | 15.91 | 16.49 | +2.93% | 63,485 | 104,428,950 |
| 2025-01-03 | 15.84 | 16.26 | 15.7 | 16.02 | +1.71% | 61,699 | 99,099,297 |
| 2025-01-02 | 15.8 | 16.05 | 15.68 | 15.75 | -0.32% | 40,404 | 64,146,349 |
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：