股票概览
16.83
+1.63%
+0.27
16.57
开盘价
16.85
最高价
16.44
最低价
55,349
成交量
数据更新至: 2025-03-25
技术指标
16.79
MA5 (5日均线)
16.89
MA10 (10日均线)
17.15
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 | 16.57 | 16.85 | 16.44 | 16.83 | +1.63% | 55,349 | 92,056,544 |
| 2025-03-24 | 16.59 | 16.69 | 16.31 | 16.56 | +0.06% | 84,132 | 138,676,165 |
| 2025-03-21 | 16.99 | 16.99 | 16.47 | 16.55 | -2.99% | 112,204 | 187,207,853 |
| 2025-03-20 | 16.88 | 17.5 | 16.74 | 17.06 | +0.71% | 104,161 | 177,627,803 |
| 2025-03-19 | 16.75 | 16.99 | 16.52 | 16.94 | +0.65% | 102,213 | 171,679,575 |
| 2025-03-18 | 16.8 | 16.88 | 16.38 | 16.83 | -0.77% | 183,034 | 305,224,905 |
| 2025-03-17 | 17.23 | 17.25 | 16.85 | 16.96 | -1.05% | 108,023 | 183,480,057 |
| 2025-03-14 | 16.87 | 17.2 | 16.75 | 17.14 | +1.6% | 89,793 | 153,104,414 |
| 2025-03-13 | 17.18 | 17.63 | 16.72 | 16.87 | -1.86% | 108,423 | 185,357,297 |
| 2025-03-12 | 17.14 | 17.37 | 16.98 | 17.19 | +0.23% | 88,210 | 151,615,569 |
| 2025-03-11 | 16.85 | 17.19 | 16.81 | 17.15 | +1% | 79,487 | 135,439,007 |
| 2025-03-10 | 17.07 | 17.18 | 16.71 | 16.98 | -0.53% | 101,023 | 170,795,944 |
| 2025-03-07 | 17.18 | 17.3 | 16.91 | 17.07 | -0.87% | 81,533 | 139,379,287 |
| 2025-03-06 | 17.24 | 17.38 | 17 | 17.22 | +0.94% | 122,751 | 211,255,384 |
| 2025-03-05 | 17.4 | 17.42 | 16.91 | 17.06 | -1.39% | 123,491 | 210,765,733 |
| 2025-03-04 | 17.82 | 18 | 17.21 | 17.3 | -4.1% | 180,277 | 314,456,023 |
| 2025-03-03 | 17.63 | 18.63 | 17.52 | 18.04 | +3.2% | 191,017 | 346,920,048 |
| 2025-02-28 | 17.84 | 17.85 | 17.35 | 17.48 | -2.02% | 107,918 | 190,043,245 |
| 2025-02-27 | 18.11 | 18.19 | 17.3 | 17.84 | -1% | 185,338 | 328,362,933 |
| 2025-02-26 | 17.99 | 18.3 | 17.76 | 18.02 | +2.15% | 144,454 | 260,402,054 |
| 2025-02-25 | 17.35 | 18.07 | 17.26 | 17.64 | +0.4% | 130,517 | 231,501,982 |
| 2025-02-24 | 17.58 | 17.68 | 17.14 | 17.57 | +0.46% | 115,681 | 201,456,034 |
| 2025-02-21 | 17.27 | 17.79 | 17.1 | 17.49 | +2.04% | 159,248 | 279,669,235 |
| 2025-02-20 | 16.91 | 17.38 | 16.76 | 17.14 | +1.42% | 105,843 | 180,622,388 |
| 2025-02-19 | 16.54 | 17.04 | 16.51 | 16.9 | +1.62% | 85,836 | 144,711,773 |
| 2025-02-18 | 17.24 | 17.29 | 16.52 | 16.63 | -1.6% | 85,686 | 144,879,827 |
| 2025-02-17 | 17.1 | 17.16 | 16.71 | 16.9 | -0.59% | 89,836 | 151,618,306 |
| 2025-02-14 | 17.19 | 17.42 | 16.91 | 17 | -1.16% | 106,219 | 181,389,572 |
| 2025-02-13 | 17.6 | 17.71 | 17.17 | 17.2 | -1.49% | 90,597 | 157,712,554 |
| 2025-02-12 | 16.82 | 17.65 | 16.82 | 17.46 | +2.83% | 122,068 | 210,909,710 |
| 2025-02-11 | 17.05 | 17.33 | 16.91 | 16.98 | -0.41% | 99,048 | 169,404,784 |
| 2025-02-10 | 17.08 | 17.26 | 16.51 | 17.05 | -0.29% | 144,002 | 243,410,205 |
| 2025-02-07 | 17.19 | 17.47 | 16.93 | 17.1 | -0.29% | 140,838 | 242,594,507 |
| 2025-02-06 | 15.83 | 17.41 | 15.63 | 17.15 | +8.07% | 289,172 | 487,383,090 |
| 2025-02-05 | 15.46 | 16.01 | 15.41 | 15.87 | +3.05% | 110,976 | 175,575,563 |
| 2025-01-27 | 15.55 | 15.6 | 15.37 | 15.4 | -1.16% | 72,785 | 112,577,341 |
| 2025-01-24 | 15.3 | 15.73 | 15.29 | 15.58 | +2.37% | 106,675 | 165,387,457 |
| 2025-01-23 | 15.64 | 15.8 | 15.22 | 15.22 | -1.55% | 95,131 | 147,618,669 |
| 2025-01-22 | 15.71 | 16.04 | 15.38 | 15.46 | -2.58% | 91,038 | 141,784,722 |
| 2025-01-21 | 16.13 | 16.15 | 15.45 | 15.87 | +0.38% | 123,717 | 195,482,451 |
| 2025-01-20 | 15.29 | 15.93 | 15.29 | 15.81 | +3.4% | 126,548 | 199,013,706 |
| 2025-01-17 | 15.12 | 15.49 | 15.06 | 15.29 | +0.72% | 77,785 | 118,982,582 |
| 2025-01-16 | 15.2 | 15.54 | 15.02 | 15.18 | +0.46% | 100,127 | 152,732,412 |
| 2025-01-15 | 15.8 | 15.81 | 15.04 | 15.11 | -4.61% | 154,217 | 236,038,893 |
| 2025-01-14 | 15.4 | 15.99 | 15.29 | 15.84 | +2.46% | 122,819 | 192,311,058 |
| 2025-01-13 | 15.54 | 15.8 | 15.32 | 15.46 | -1.21% | 66,747 | 103,666,775 |
| 2025-01-10 | 15.96 | 16.33 | 15.65 | 15.65 | -2% | 64,247 | 103,086,518 |
| 2025-01-09 | 15.62 | 16.09 | 15.62 | 15.97 | +1.46% | 88,937 | 141,793,686 |
| 2025-01-08 | 15.55 | 15.95 | 15.11 | 15.74 | +1.29% | 100,441 | 156,077,107 |
| 2025-01-07 | 15.62 | 15.9 | 15.4 | 15.54 | -0.51% | 72,390 | 112,953,139 |
| 2025-01-06 | 15.42 | 15.82 | 15.31 | 15.62 | +1.49% | 104,057 | 162,149,503 |
| 2025-01-03 | 15.34 | 15.89 | 15.21 | 15.39 | +0.65% | 123,214 | 191,728,758 |
| 2025-01-02 | 16.18 | 16.2 | 15.13 | 15.29 | -4.91% | 106,184 | 165,359,002 |
| 2024-12-31 | 16.4 | 16.54 | 16.06 | 16.08 | -0.8% | 101,397 | 165,303,113 |
| 2024-12-30 | 16.26 | 16.52 | 16.03 | 16.21 | -0.31% | 91,559 | 149,235,068 |
| 2024-12-27 | 16.43 | 16.8 | 16.21 | 16.26 | -0.79% | 119,490 | 197,032,835 |
| 2024-12-26 | 16.19 | 16.54 | 16.16 | 16.39 | +1.42% | 88,833 | 145,872,920 |
| 2024-12-25 | 16.66 | 16.86 | 16 | 16.16 | -3.92% | 159,827 | 259,146,224 |
| 2024-12-24 | 16.98 | 16.98 | 16.64 | 16.82 | +0.78% | 76,626 | 128,823,078 |
| 2024-12-23 | 17.31 | 17.59 | 16.59 | 16.69 | -3.36% | 136,359 | 230,960,082 |
| 2024-12-20 | 17.4 | 17.75 | 17.03 | 17.27 | +0.41% | 130,639 | 226,611,346 |
| 2024-12-19 | 17 | 17.38 | 16.86 | 17.2 | +0.41% | 86,377 | 147,834,834 |
| 2024-12-18 | 16.97 | 17.49 | 16.96 | 17.13 | +0.88% | 119,432 | 206,444,618 |
| 2024-12-17 | 16.93 | 17.36 | 16.79 | 16.98 | +0.35% | 107,347 | 183,031,142 |
| 2024-12-16 | 16.7 | 17.29 | 16.7 | 16.92 | +0.83% | 104,536 | 177,670,229 |
| 2024-12-13 | 17.03 | 17.03 | 16.61 | 16.78 | -1.76% | 102,918 | 172,787,638 |
| 2024-12-12 | 17.25 | 17.29 | 16.82 | 17.08 | 0% | 82,801 | 141,252,117 |
| 2024-12-11 | 17.01 | 17.21 | 16.82 | 17.08 | +0.59% | 88,667 | 151,046,780 |
| 2024-12-10 | 17.35 | 17.45 | 16.91 | 16.98 | +1.49% | 156,611 | 270,143,327 |
| 2024-12-09 | 16.78 | 16.98 | 16.45 | 16.73 | -0.54% | 92,807 | 155,122,201 |
| 2024-12-06 | 16.64 | 16.95 | 16.39 | 16.82 | +0.78% | 102,796 | 171,740,500 |
| 2024-12-05 | 16.5 | 16.91 | 16.35 | 16.69 | -0.3% | 114,560 | 190,015,584 |
| 2024-12-04 | 16.94 | 17.08 | 16.61 | 16.74 | -1.76% | 99,162 | 166,884,713 |
| 2024-12-03 | 17.45 | 17.46 | 16.77 | 17.04 | -2.07% | 122,497 | 208,030,875 |
| 2024-12-02 | 16.3 | 17.8 | 16.3 | 17.4 | +5.71% | 217,252 | 375,995,918 |
| 2024-11-29 | 16.28 | 16.65 | 16.15 | 16.46 | +1.35% | 94,994 | 155,903,938 |
| 2024-11-28 | 16.65 | 16.7 | 16.21 | 16.24 | -2.58% | 93,583 | 153,337,165 |
| 2024-11-27 | 16.1 | 16.68 | 15.66 | 16.67 | +3.93% | 140,591 | 227,592,909 |
| 2024-11-26 | 16.35 | 16.48 | 15.95 | 16.04 | -1.96% | 129,167 | 209,718,888 |
| 2024-11-25 | 16.27 | 16.61 | 16 | 16.36 | +1.24% | 103,009 | 168,037,213 |
| 2024-11-22 | 16.92 | 17.05 | 16.16 | 16.16 | -4.49% | 122,414 | 203,365,927 |
| 2024-11-21 | 17.52 | 17.65 | 16.67 | 16.92 | -3.42% | 186,884 | 318,295,460 |
| 2024-11-20 | 17.55 | 17.63 | 17.27 | 17.52 | -0.57% | 101,185 | 176,492,592 |
| 2024-11-19 | 16.91 | 17.73 | 16.88 | 17.62 | +4.69% | 127,583 | 220,472,714 |
| 2024-11-18 | 16.96 | 17.67 | 16.67 | 16.83 | -1.98% | 144,640 | 248,902,535 |
| 2024-11-15 | 17.95 | 18.17 | 17.14 | 17.17 | -4.35% | 157,933 | 278,278,733 |
| 2024-11-14 | 18.19 | 18.78 | 17.88 | 17.95 | -0.99% | 187,656 | 343,347,078 |
| 2024-11-13 | 18.1 | 18.47 | 17.52 | 18.13 | -1.47% | 163,761 | 293,690,957 |
| 2024-11-12 | 18.88 | 19 | 18.23 | 18.4 | -0.54% | 175,034 | 326,403,244 |
| 2024-11-11 | 18 | 18.59 | 17.82 | 18.5 | +2.15% | 201,948 | 369,629,083 |
| 2024-11-08 | 18.42 | 18.83 | 17.95 | 18.11 | -0.77% | 173,990 | 320,224,194 |
| 2024-11-07 | 18.49 | 18.67 | 17.96 | 18.25 | -0.71% | 173,048 | 316,020,397 |
| 2024-11-06 | 18.63 | 19.65 | 18.1 | 18.38 | -0.81% | 236,872 | 447,783,517 |
| 2024-11-05 | 18.07 | 18.79 | 17.71 | 18.53 | +2.6% | 147,836 | 272,481,193 |
| 2024-11-04 | 17.37 | 18.35 | 17.37 | 18.06 | +3.44% | 133,742 | 240,022,969 |
| 2024-11-01 | 17.86 | 17.99 | 17.2 | 17.46 | -3.22% | 145,726 | 256,215,611 |
| 2024-10-31 | 17.46 | 18.3 | 17.41 | 18.04 | +1.29% | 150,176 | 268,783,456 |
| 2024-10-30 | 17.64 | 18.48 | 17.51 | 17.81 | +0.45% | 178,729 | 321,135,000 |
| 2024-10-29 | 17.3 | 18.57 | 17.3 | 17.73 | +3.68% | 270,587 | 487,686,961 |
| 2024-10-28 | 17.48 | 17.48 | 16.7 | 17.1 | +0.06% | 138,129 | 234,938,087 |
| 2024-10-25 | 16.54 | 17.51 | 16.54 | 17.09 | +3.7% | 183,593 | 313,484,278 |
| 2024-10-24 | 17.16 | 17.23 | 16.35 | 16.48 | -4.3% | 194,433 | 323,655,798 |
| 2024-10-23 | 17.2 | 17.85 | 17.02 | 17.22 | +0.06% | 193,958 | 337,470,137 |
| 2024-10-22 | 17.2 | 17.61 | 16.68 | 17.21 | -0.12% | 170,427 | 291,479,190 |
| 2024-10-21 | 17.5 | 18.1 | 17.01 | 17.23 | +0.47% | 236,329 | 416,592,722 |
| 2024-10-18 | 16.15 | 17.86 | 16 | 17.15 | +7.19% | 274,618 | 463,854,388 |
| 2024-10-17 | 15.72 | 16.87 | 15.56 | 16 | +2.11% | 229,207 | 376,048,998 |
| 2024-10-16 | 15.48 | 15.81 | 15.13 | 15.67 | +1.29% | 168,799 | 261,858,895 |
| 2024-10-15 | 16.25 | 16.25 | 15.42 | 15.47 | -5.21% | 240,836 | 379,186,454 |
| 2024-10-14 | 15.95 | 16.43 | 15.47 | 16.32 | +0.55% | 289,487 | 460,449,335 |
| 2024-10-11 | 16.95 | 17.29 | 15.93 | 16.23 | -5.91% | 165,070 | 271,232,833 |
| 2024-10-10 | 17.11 | 18.3 | 17.11 | 17.25 | +1.59% | 248,276 | 437,928,532 |
| 2024-10-09 | 18.9 | 18.9 | 16.9 | 16.98 | -11.65% | 294,860 | 531,283,907 |
| 2024-10-08 | 20.5 | 20.55 | 18.13 | 19.22 | +11.94% | 482,739 | 920,848,367 |
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：