股票概览
16.79
-0.3%
-0.05
16.67
开盘价
16.88
最高价
16.44
最低价
22,173
成交量
数据更新至: 2025-03-25
技术指标
17.40
MA5 (5日均线)
17.61
MA10 (10日均线)
17.37
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 | 16.67 | 16.88 | 16.44 | 16.79 | -0.3% | 22,173 | 36,866,798 |
| 2025-03-24 | 17.75 | 17.79 | 16.27 | 16.84 | -5.13% | 57,572 | 97,242,285 |
| 2025-03-21 | 17.99 | 18.36 | 17.53 | 17.75 | -1.28% | 59,426 | 106,405,593 |
| 2025-03-20 | 17.62 | 18.49 | 17.6 | 17.98 | +2.04% | 60,486 | 109,439,618 |
| 2025-03-19 | 18.12 | 18.2 | 17.55 | 17.62 | -2.71% | 36,182 | 64,256,871 |
| 2025-03-18 | 17.96 | 18.11 | 17.72 | 18.11 | +1.51% | 40,076 | 72,110,000 |
| 2025-03-17 | 17.71 | 17.97 | 17.4 | 17.84 | +1.77% | 42,242 | 75,122,904 |
| 2025-03-14 | 17.48 | 17.57 | 17.23 | 17.53 | +0.57% | 40,351 | 70,291,008 |
| 2025-03-13 | 17.99 | 18.17 | 17.19 | 17.43 | -4.02% | 59,601 | 104,490,915 |
| 2025-03-12 | 17.35 | 18.5 | 17.33 | 18.16 | +4.67% | 90,596 | 163,764,133 |
| 2025-03-11 | 16.95 | 17.35 | 16.69 | 17.35 | +1.52% | 50,371 | 85,815,346 |
| 2025-03-10 | 16.99 | 17.31 | 16.95 | 17.09 | +1.24% | 33,044 | 56,488,457 |
| 2025-03-07 | 17.17 | 17.4 | 16.76 | 16.88 | -1.8% | 52,013 | 88,834,260 |
| 2025-03-06 | 16.98 | 17.35 | 16.83 | 17.19 | +1.24% | 52,334 | 89,621,176 |
| 2025-03-05 | 17.05 | 17.34 | 16.61 | 16.98 | -0.35% | 42,034 | 71,184,352 |
| 2025-03-04 | 16.86 | 17.3 | 16.79 | 17.04 | +0.59% | 35,678 | 60,848,857 |
| 2025-03-03 | 16.75 | 17.33 | 16.66 | 16.94 | +0.89% | 50,883 | 86,664,122 |
| 2025-02-28 | 17.77 | 17.77 | 16.7 | 16.79 | -6.2% | 72,498 | 124,113,862 |
| 2025-02-27 | 17.11 | 18.1 | 16.9 | 17.9 | +4.68% | 104,120 | 182,295,393 |
| 2025-02-26 | 16.9 | 17.52 | 16.85 | 17.1 | +1.18% | 89,237 | 152,733,485 |
| 2025-02-25 | 15.63 | 17.63 | 15.53 | 16.9 | +8.06% | 144,493 | 241,352,624 |
| 2025-02-24 | 15.58 | 15.78 | 15.5 | 15.64 | -0.64% | 31,789 | 49,652,752 |
| 2025-02-21 | 15.88 | 15.98 | 15.55 | 15.74 | +0.13% | 58,837 | 92,832,219 |
| 2025-02-20 | 15.8 | 15.92 | 15.6 | 15.72 | -1.01% | 33,293 | 52,448,936 |
| 2025-02-19 | 15.52 | 15.89 | 15.49 | 15.88 | +2.06% | 29,342 | 46,086,534 |
| 2025-02-18 | 15.75 | 15.99 | 15.44 | 15.56 | -2.2% | 40,877 | 64,391,574 |
| 2025-02-17 | 16 | 16.07 | 15.66 | 15.91 | +1.14% | 45,707 | 72,492,769 |
| 2025-02-14 | 15.25 | 15.77 | 15.25 | 15.73 | +3.22% | 52,738 | 82,284,676 |
| 2025-02-13 | 15.58 | 15.58 | 15.21 | 15.24 | -2.18% | 37,420 | 57,611,394 |
| 2025-02-12 | 15.76 | 15.76 | 15.37 | 15.58 | -0.7% | 37,526 | 58,220,059 |
| 2025-02-11 | 15.98 | 15.98 | 15.67 | 15.69 | -2.43% | 42,145 | 66,459,583 |
| 2025-02-10 | 15.56 | 16.14 | 15.46 | 16.08 | +3.68% | 76,027 | 119,959,521 |
| 2025-02-07 | 15.15 | 15.65 | 15.08 | 15.51 | +2.44% | 69,674 | 107,524,354 |
| 2025-02-06 | 14.79 | 15.21 | 14.66 | 15.14 | +1.75% | 54,012 | 81,202,442 |
| 2025-02-05 | 14.88 | 15.07 | 14.75 | 14.88 | +0.61% | 38,876 | 57,879,911 |
| 2025-01-27 | 15.3 | 15.34 | 14.79 | 14.79 | -2.57% | 33,997 | 51,042,445 |
| 2025-01-24 | 15.41 | 15.53 | 15.01 | 15.18 | -1.36% | 48,279 | 73,323,256 |
| 2025-01-23 | 15.59 | 16.1 | 15.39 | 15.39 | +0.52% | 75,920 | 119,112,929 |
| 2025-01-22 | 15.69 | 15.85 | 15.23 | 15.31 | -3.16% | 49,432 | 76,713,499 |
| 2025-01-21 | 15.8 | 15.97 | 15.68 | 15.81 | -0.38% | 53,699 | 84,912,494 |
| 2025-01-20 | 15.75 | 16.38 | 15.46 | 15.87 | +1.54% | 74,473 | 117,643,800 |
| 2025-01-17 | 15.68 | 16.3 | 15.61 | 15.63 | -1.08% | 75,126 | 119,461,104 |
| 2025-01-16 | 16.11 | 16.53 | 15.71 | 15.8 | -3.36% | 113,613 | 182,877,773 |
| 2025-01-15 | 17.88 | 17.88 | 16.33 | 16.35 | -13.08% | 193,532 | 326,783,720 |
| 2025-01-14 | 17.59 | 19.88 | 16.86 | 18.81 | +8.04% | 238,216 | 444,012,250 |
| 2025-01-13 | 19.8 | 19.8 | 17.21 | 17.41 | -15.89% | 214,555 | 393,034,023 |
| 2025-01-10 | 28.15 | 29 | 19.71 | 20.7 | +379.17% | 311,375 | 694,894,271 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：