股票概览
16.72
-0.24%
-0.04
16.7
开盘价
16.83
最高价
16.46
最低价
23,631
成交量
数据更新至: 2025-03-25
技术指标
17.29
MA5 (5日均线)
17.79
MA10 (10日均线)
18.01
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 | 16.7 | 16.83 | 16.46 | 16.72 | -0.24% | 23,631 | 39,297,350 |
| 2025-03-24 | 17.19 | 17.22 | 16.28 | 16.76 | -2.39% | 42,437 | 70,942,604 |
| 2025-03-21 | 17.71 | 17.77 | 17.12 | 17.17 | -3.38% | 42,743 | 74,300,652 |
| 2025-03-20 | 18.01 | 18.16 | 17.76 | 17.77 | -1.55% | 30,104 | 53,993,586 |
| 2025-03-19 | 18.3 | 18.46 | 17.9 | 18.05 | -1.69% | 45,509 | 82,491,395 |
| 2025-03-18 | 18.48 | 19.18 | 18.33 | 18.36 | -0.05% | 58,186 | 108,373,640 |
| 2025-03-17 | 18.45 | 18.61 | 18.25 | 18.37 | +0.05% | 37,775 | 69,504,904 |
| 2025-03-14 | 17.99 | 18.49 | 17.91 | 18.36 | +1.83% | 56,917 | 103,514,589 |
| 2025-03-13 | 18.17 | 18.94 | 17.79 | 18.03 | -1.37% | 82,396 | 151,187,372 |
| 2025-03-12 | 18.16 | 18.58 | 18.16 | 18.28 | +0.49% | 42,957 | 78,805,563 |
| 2025-03-11 | 17.88 | 18.31 | 17.76 | 18.19 | +0.66% | 35,030 | 63,038,443 |
| 2025-03-10 | 18.14 | 18.22 | 17.78 | 18.07 | +0.06% | 36,283 | 65,321,832 |
| 2025-03-07 | 18.23 | 18.3 | 17.84 | 18.06 | -1.9% | 45,788 | 82,825,951 |
| 2025-03-06 | 18.15 | 18.56 | 18.15 | 18.41 | +1.94% | 48,521 | 89,272,683 |
| 2025-03-05 | 18.15 | 18.3 | 17.7 | 18.06 | -0.61% | 42,176 | 75,771,823 |
| 2025-03-04 | 17.43 | 18.24 | 17.32 | 18.17 | +3.65% | 53,016 | 94,760,702 |
| 2025-03-03 | 17.96 | 18 | 17.29 | 17.53 | -1.13% | 47,674 | 84,322,681 |
| 2025-02-28 | 18.62 | 18.92 | 17.62 | 17.73 | -6.73% | 53,546 | 97,214,119 |
| 2025-02-27 | 19.05 | 19.27 | 18.5 | 19.01 | -0.52% | 54,296 | 102,423,944 |
| 2025-02-26 | 18.9 | 19.16 | 18.62 | 19.11 | +1.43% | 48,299 | 91,493,827 |
| 2025-02-25 | 18.73 | 19.04 | 18.6 | 18.84 | -0.74% | 47,756 | 90,141,494 |
| 2025-02-24 | 19.21 | 19.28 | 18.76 | 18.98 | -0.47% | 50,476 | 95,938,353 |
| 2025-02-21 | 18.34 | 19.2 | 18.16 | 19.07 | +4.21% | 73,323 | 137,424,522 |
| 2025-02-20 | 17.99 | 18.35 | 17.94 | 18.3 | +1.22% | 47,715 | 86,747,035 |
| 2025-02-19 | 17.41 | 18.1 | 17.29 | 18.08 | +3.85% | 51,826 | 92,723,216 |
| 2025-02-18 | 17.82 | 17.99 | 17.29 | 17.41 | -2.41% | 36,992 | 65,311,622 |
| 2025-02-17 | 17.92 | 18.08 | 17.61 | 17.84 | 0% | 35,420 | 63,077,926 |
| 2025-02-14 | 18.11 | 18.11 | 17.6 | 17.84 | -0.06% | 33,098 | 58,913,806 |
| 2025-02-13 | 18.3 | 18.3 | 17.76 | 17.85 | -2.19% | 39,693 | 71,274,867 |
| 2025-02-12 | 17.53 | 18.29 | 17.36 | 18.25 | +4.11% | 56,830 | 101,561,795 |
| 2025-02-11 | 17.84 | 17.89 | 17.33 | 17.53 | -1.74% | 37,654 | 65,790,236 |
| 2025-02-10 | 17.67 | 17.91 | 17.41 | 17.84 | +1.83% | 40,750 | 72,297,876 |
| 2025-02-07 | 17 | 17.93 | 16.99 | 17.52 | +2.34% | 57,113 | 100,175,760 |
| 2025-02-06 | 16.3 | 17.12 | 16.11 | 17.12 | +5.1% | 43,829 | 73,716,502 |
| 2025-02-05 | 16.31 | 16.63 | 16.2 | 16.29 | +1.56% | 35,440 | 58,069,579 |
| 2025-01-27 | 16.69 | 16.74 | 15.94 | 16.04 | -3.26% | 30,800 | 50,130,326 |
| 2025-01-24 | 16.36 | 16.62 | 16.28 | 16.58 | +1.34% | 22,191 | 36,514,143 |
| 2025-01-23 | 16.55 | 16.95 | 16.35 | 16.36 | +0.25% | 32,316 | 53,956,155 |
| 2025-01-22 | 16.44 | 16.67 | 16.24 | 16.32 | -0.73% | 22,606 | 37,142,687 |
| 2025-01-21 | 16.5 | 16.58 | 16.22 | 16.44 | +0.12% | 20,988 | 34,461,824 |
| 2025-01-20 | 16.52 | 16.73 | 16.32 | 16.42 | 0% | 22,196 | 36,548,683 |
| 2025-01-17 | 16.32 | 16.72 | 16.05 | 16.42 | +1.36% | 30,966 | 50,876,915 |
| 2025-01-16 | 16.37 | 16.59 | 16.11 | 16.2 | 0% | 26,045 | 42,547,255 |
| 2025-01-15 | 16.4 | 16.51 | 16.18 | 16.2 | -1.16% | 21,911 | 35,765,337 |
| 2025-01-14 | 15.6 | 16.45 | 15.55 | 16.39 | +5.61% | 28,830 | 46,396,605 |
| 2025-01-13 | 15.3 | 15.75 | 15.07 | 15.52 | +0.45% | 19,665 | 30,450,995 |
| 2025-01-10 | 16.07 | 16.36 | 15.39 | 15.45 | -3.86% | 24,375 | 38,907,941 |
| 2025-01-09 | 15.96 | 16.28 | 15.96 | 16.07 | +0.25% | 23,361 | 37,740,257 |
| 2025-01-08 | 16.28 | 16.28 | 15.33 | 16.03 | -1.48% | 27,084 | 42,929,092 |
| 2025-01-07 | 15.83 | 16.27 | 15.76 | 16.27 | +2.84% | 17,856 | 28,676,547 |
| 2025-01-06 | 16.49 | 16.49 | 15.75 | 15.82 | -3.48% | 24,530 | 39,366,112 |
| 2025-01-03 | 16.75 | 16.9 | 16.39 | 16.39 | -1.68% | 32,287 | 53,752,546 |
| 2025-01-02 | 17.2 | 17.33 | 16.42 | 16.67 | -3.53% | 35,854 | 60,419,390 |
| 2024-12-31 | 18.54 | 18.71 | 17.25 | 17.28 | -6.85% | 44,405 | 79,021,620 |
| 2024-12-30 | 19.08 | 19.08 | 18.52 | 18.55 | -2.78% | 27,209 | 50,946,466 |
| 2024-12-27 | 19.03 | 19.53 | 18.95 | 19.08 | -0.88% | 36,571 | 70,529,019 |
| 2024-12-26 | 18.95 | 19.37 | 18.77 | 19.25 | +1.8% | 27,473 | 52,689,967 |
| 2024-12-25 | 19.15 | 19.2 | 18.44 | 18.91 | -1.1% | 31,388 | 59,070,815 |
| 2024-12-24 | 19.12 | 19.31 | 18.62 | 19.12 | +1.38% | 25,983 | 49,381,019 |
| 2024-12-23 | 19.95 | 19.95 | 18.81 | 18.86 | -4.99% | 47,001 | 90,441,985 |
| 2024-12-20 | 19.2 | 20.2 | 19.09 | 19.85 | +3.39% | 64,819 | 128,483,370 |
| 2024-12-19 | 18.65 | 19.34 | 18.6 | 19.2 | +0.1% | 37,851 | 72,061,930 |
| 2024-12-18 | 18.82 | 19.37 | 18.37 | 19.18 | +2.51% | 40,675 | 77,126,272 |
| 2024-12-17 | 18.99 | 19.13 | 18.61 | 18.71 | -1.53% | 32,272 | 60,848,991 |
| 2024-12-16 | 19.54 | 19.6 | 18.86 | 19 | -2.86% | 48,715 | 93,296,598 |
| 2024-12-13 | 20.1 | 20.27 | 19.43 | 19.56 | -3.93% | 81,173 | 159,941,295 |
| 2024-12-12 | 20.62 | 20.66 | 20.04 | 20.36 | -1.12% | 53,790 | 109,249,941 |
| 2024-12-11 | 20.56 | 20.82 | 20.22 | 20.59 | +1.53% | 51,493 | 105,711,209 |
| 2024-12-10 | 21.42 | 21.88 | 20.25 | 20.28 | +0.25% | 62,002 | 129,192,745 |
| 2024-12-09 | 20.5 | 20.88 | 20.02 | 20.23 | -1.75% | 39,992 | 81,643,372 |
| 2024-12-06 | 20.27 | 20.86 | 19.5 | 20.59 | +2.59% | 62,006 | 125,578,705 |
| 2024-12-05 | 19.9 | 20.45 | 19.84 | 20.07 | -0.4% | 41,055 | 82,930,526 |
| 2024-12-04 | 20.89 | 21.5 | 20.04 | 20.15 | +0.3% | 79,384 | 165,762,057 |
| 2024-12-03 | 20.42 | 20.51 | 19.77 | 20.09 | -1.57% | 45,904 | 92,031,300 |
| 2024-12-02 | 20.31 | 20.63 | 20.13 | 20.41 | +0.1% | 51,849 | 106,115,807 |
| 2024-11-29 | 19.54 | 20.52 | 19.3 | 20.39 | +4.4% | 60,719 | 121,683,316 |
| 2024-11-28 | 19.54 | 20.11 | 19.24 | 19.53 | +0.31% | 47,695 | 93,758,515 |
| 2024-11-27 | 18.72 | 19.49 | 18.03 | 19.47 | +3.78% | 49,747 | 93,114,072 |
| 2024-11-26 | 19.15 | 19.45 | 18.67 | 18.76 | -2.34% | 28,744 | 54,680,164 |
| 2024-11-25 | 19.02 | 19.4 | 18.52 | 19.21 | +1.32% | 40,587 | 76,916,069 |
| 2024-11-22 | 20.28 | 20.49 | 18.95 | 18.96 | -6.65% | 56,286 | 111,069,234 |
| 2024-11-21 | 20.5 | 20.68 | 19.81 | 20.31 | -1.6% | 47,762 | 97,093,823 |
| 2024-11-20 | 19.93 | 20.81 | 19.81 | 20.64 | +2.38% | 64,060 | 129,907,673 |
| 2024-11-19 | 19.16 | 20.25 | 18.92 | 20.16 | +7.23% | 71,860 | 141,829,831 |
| 2024-11-18 | 19.98 | 20.34 | 18.59 | 18.8 | -7.02% | 63,427 | 121,888,415 |
| 2024-11-15 | 21.15 | 21.6 | 20.13 | 20.22 | -5.47% | 70,672 | 147,196,558 |
| 2024-11-14 | 22.59 | 22.88 | 21.3 | 21.39 | -5.77% | 90,876 | 199,018,572 |
| 2024-11-13 | 21.13 | 22.79 | 21.13 | 22.7 | +6.42% | 122,480 | 267,923,477 |
| 2024-11-12 | 23.24 | 23.38 | 21.12 | 21.33 | -5.2% | 136,736 | 300,434,855 |
| 2024-11-11 | 19.9 | 22.5 | 19.86 | 22.5 | +13.81% | 147,755 | 316,460,608 |
| 2024-11-08 | 19.57 | 20.69 | 19.57 | 19.77 | +2.49% | 100,339 | 201,182,800 |
| 2024-11-07 | 18.65 | 19.29 | 18.47 | 19.29 | +3.1% | 55,765 | 105,704,325 |
| 2024-11-06 | 18.87 | 19.29 | 18.53 | 18.71 | -1.53% | 59,703 | 112,929,025 |
| 2024-11-05 | 17.75 | 19.06 | 17.75 | 19 | +5.56% | 68,343 | 127,117,858 |
| 2024-11-04 | 17.77 | 18.16 | 17.43 | 18 | +1.93% | 41,555 | 74,453,388 |
| 2024-11-01 | 18.9 | 18.95 | 17.55 | 17.66 | -7% | 72,992 | 131,873,749 |
| 2024-10-31 | 18.72 | 19.09 | 18.39 | 18.99 | -0.11% | 81,087 | 152,236,025 |
| 2024-10-30 | 19.45 | 19.59 | 18.83 | 19.01 | -2.26% | 56,830 | 108,998,234 |
| 2024-10-29 | 20.31 | 20.49 | 19.42 | 19.45 | -4.33% | 76,416 | 152,434,592 |
| 2024-10-28 | 20.2 | 20.76 | 19.92 | 20.33 | +1.04% | 64,949 | 131,973,404 |
| 2024-10-25 | 19.59 | 20.55 | 19.55 | 20.12 | +2.55% | 67,832 | 135,866,150 |
| 2024-10-24 | 19.69 | 19.98 | 19.42 | 19.62 | -0.36% | 59,653 | 117,315,238 |
| 2024-10-23 | 19.8 | 20.25 | 19.55 | 19.69 | -0.91% | 79,104 | 157,637,659 |
| 2024-10-22 | 20.05 | 20.66 | 19.5 | 19.87 | -2.65% | 115,425 | 231,561,913 |
| 2024-10-21 | 19.53 | 21.87 | 19.12 | 20.41 | +8.33% | 178,630 | 367,475,972 |
| 2024-10-18 | 16.9 | 19.55 | 16.77 | 18.84 | +11.41% | 105,465 | 190,286,531 |
| 2024-10-17 | 17.2 | 17.37 | 16.85 | 16.91 | -0.41% | 62,910 | 107,425,852 |
| 2024-10-16 | 16.7 | 17.44 | 16.5 | 16.98 | -2.41% | 50,199 | 85,243,659 |
| 2024-10-15 | 18.12 | 18.47 | 17.4 | 17.4 | -4.71% | 71,166 | 127,358,616 |
| 2024-10-14 | 17.59 | 18.27 | 16.77 | 18.26 | +3.93% | 73,157 | 128,549,825 |
| 2024-10-11 | 19 | 19 | 17.17 | 17.57 | -8.58% | 82,088 | 147,581,356 |
| 2024-10-10 | 20.91 | 21.27 | 19.13 | 19.22 | -8.08% | 106,796 | 211,860,285 |
| 2024-10-09 | 21 | 23.18 | 20.11 | 20.91 | -1.88% | 184,105 | 404,338,852 |
| 2024-10-08 | 21.31 | 21.31 | 20.17 | 21.31 | +19.99% | 119,042 | 252,215,910 |
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：