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 |
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：