股票概览
17.17
+3.12%
+0.52
16.67
开盘价
17.48
最高价
16.58
最低价
422,599
成交量
数据更新至: 2025-03-25
技术指标
17.01
MA5 (5日均线)
17.36
MA10 (10日均线)
16.84
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 | 17.48 | 16.58 | 17.17 | +3.12% | 422,599 | 724,141,410 |
| 2025-03-24 | 17.19 | 17.28 | 16.35 | 16.65 | -2.17% | 421,879 | 702,672,905 |
| 2025-03-21 | 17.15 | 17.6 | 16.94 | 17.02 | -0.76% | 442,428 | 763,658,398 |
| 2025-03-20 | 17.05 | 17.39 | 16.96 | 17.15 | +0.47% | 420,619 | 724,897,159 |
| 2025-03-19 | 17.27 | 17.34 | 16.92 | 17.07 | -1.16% | 406,716 | 693,294,459 |
| 2025-03-18 | 17.5 | 17.73 | 17.18 | 17.27 | -1.43% | 445,681 | 775,556,075 |
| 2025-03-17 | 17.68 | 17.76 | 17.41 | 17.52 | -0.45% | 419,314 | 736,606,885 |
| 2025-03-14 | 18.05 | 18.1 | 17.13 | 17.6 | -1.68% | 496,439 | 869,760,702 |
| 2025-03-13 | 18.1 | 18.26 | 17.52 | 17.9 | -1.97% | 615,347 | 1,094,738,093 |
| 2025-03-12 | 18.49 | 18.7 | 18.1 | 18.26 | -1.24% | 989,011 | 1,817,179,220 |
| 2025-03-11 | 16.73 | 18.76 | 16.66 | 18.49 | +8.38% | 1,493,622 | 2,678,782,872 |
| 2025-03-10 | 16.53 | 17.25 | 16.34 | 17.06 | +3.33% | 731,309 | 1,234,995,985 |
| 2025-03-07 | 16.16 | 17.05 | 16 | 16.51 | +1.91% | 677,796 | 1,124,887,878 |
| 2025-03-06 | 15.95 | 16.3 | 15.91 | 16.2 | +1.76% | 358,553 | 580,068,508 |
| 2025-03-05 | 15.86 | 16.1 | 15.82 | 15.92 | -0.62% | 261,622 | 416,782,033 |
| 2025-03-04 | 15.77 | 16.22 | 15.72 | 16.02 | +2.17% | 511,483 | 819,933,199 |
| 2025-03-03 | 15.53 | 15.82 | 15.48 | 15.68 | +0.77% | 210,574 | 330,193,211 |
| 2025-02-28 | 15.7 | 16.2 | 15.49 | 15.56 | -1.52% | 292,638 | 462,797,374 |
| 2025-02-27 | 15.76 | 16.02 | 15.5 | 15.8 | -0.32% | 238,147 | 374,132,068 |
| 2025-02-26 | 15.71 | 16.25 | 15.64 | 15.85 | +1.54% | 366,383 | 585,542,470 |
| 2025-02-25 | 15.48 | 15.93 | 15.41 | 15.61 | +0.06% | 285,644 | 448,293,886 |
| 2025-02-24 | 15.88 | 15.89 | 15.5 | 15.6 | -1.33% | 263,035 | 411,650,684 |
| 2025-02-21 | 15.52 | 16.05 | 15.39 | 15.81 | +1.41% | 451,381 | 711,529,376 |
| 2025-02-20 | 14.69 | 15.68 | 14.61 | 15.59 | +6.05% | 697,635 | 1,073,792,428 |
| 2025-02-19 | 14.54 | 14.74 | 14.5 | 14.7 | +0.96% | 144,784 | 212,325,274 |
| 2025-02-18 | 14.92 | 15 | 14.45 | 14.56 | -2.08% | 222,726 | 328,591,961 |
| 2025-02-17 | 14.86 | 14.99 | 14.75 | 14.87 | -0.13% | 175,442 | 260,669,128 |
| 2025-02-14 | 15 | 15.06 | 14.81 | 14.89 | -1.13% | 197,096 | 293,318,374 |
| 2025-02-13 | 15.32 | 15.36 | 15.05 | 15.06 | -1.83% | 234,453 | 356,222,580 |
| 2025-02-12 | 14.87 | 15.39 | 14.72 | 15.34 | +3.16% | 409,074 | 619,679,690 |
| 2025-02-11 | 15.15 | 15.2 | 14.85 | 14.87 | -1.91% | 222,171 | 331,627,581 |
| 2025-02-10 | 14.82 | 15.19 | 14.78 | 15.16 | +5.13% | 480,950 | 722,454,466 |
| 2025-02-07 | 14.34 | 14.54 | 14.27 | 14.42 | +0.56% | 234,418 | 338,397,519 |
| 2025-02-06 | 13.75 | 14.39 | 13.7 | 14.34 | +3.91% | 246,548 | 348,864,977 |
| 2025-02-05 | 13.72 | 13.86 | 13.63 | 13.8 | +1.4% | 114,301 | 157,475,875 |
| 2025-01-27 | 13.86 | 13.96 | 13.61 | 13.61 | -1.23% | 130,289 | 179,243,079 |
| 2025-01-24 | 13.68 | 13.8 | 13.62 | 13.78 | +0.51% | 124,972 | 171,585,008 |
| 2025-01-23 | 13.9 | 14.06 | 13.71 | 13.71 | 0% | 177,123 | 246,119,016 |
| 2025-01-22 | 13.97 | 13.99 | 13.54 | 13.71 | -3.04% | 272,054 | 373,399,019 |
| 2025-01-21 | 14.28 | 14.34 | 14.02 | 14.14 | -0.98% | 127,199 | 179,782,742 |
| 2025-01-20 | 14.12 | 14.35 | 14.12 | 14.28 | +1.35% | 169,865 | 241,633,194 |
| 2025-01-17 | 14.12 | 14.29 | 14.07 | 14.09 | -0.21% | 139,761 | 197,965,476 |
| 2025-01-16 | 14.26 | 14.44 | 14.05 | 14.12 | -0.77% | 167,463 | 238,103,909 |
| 2025-01-15 | 14.45 | 14.5 | 14.16 | 14.23 | -1.73% | 184,708 | 264,354,895 |
| 2025-01-14 | 14.25 | 14.59 | 14.16 | 14.48 | +1.76% | 260,932 | 376,218,423 |
| 2025-01-13 | 14 | 14.45 | 13.78 | 14.23 | +0.64% | 185,412 | 262,301,247 |
| 2025-01-10 | 14.24 | 14.49 | 14.13 | 14.14 | -0.21% | 261,346 | 373,376,114 |
| 2025-01-09 | 13.8 | 14.35 | 13.7 | 14.17 | +1.5% | 283,339 | 400,697,431 |
| 2025-01-08 | 13.85 | 14.15 | 13.42 | 13.96 | +2.12% | 320,238 | 444,059,324 |
| 2025-01-07 | 13.35 | 13.84 | 13.33 | 13.67 | +2.4% | 172,104 | 233,903,487 |
| 2025-01-06 | 13.36 | 13.56 | 13.18 | 13.35 | -0.37% | 158,202 | 211,356,869 |
| 2025-01-03 | 13.92 | 14.08 | 13.39 | 13.4 | -3.74% | 207,348 | 282,736,380 |
| 2025-01-02 | 14.38 | 14.46 | 13.8 | 13.92 | -3.67% | 248,411 | 350,497,525 |
| 2024-12-31 | 14.7 | 14.93 | 14.44 | 14.45 | -1.7% | 232,248 | 341,919,659 |
| 2024-12-30 | 14.86 | 14.87 | 14.61 | 14.7 | -1.01% | 187,390 | 275,831,281 |
| 2024-12-27 | 14.95 | 15.07 | 14.81 | 14.85 | +0.34% | 179,768 | 268,456,473 |
| 2024-12-26 | 14.62 | 14.99 | 14.62 | 14.8 | +0.61% | 186,804 | 277,658,179 |
| 2024-12-25 | 15.25 | 15.25 | 14.62 | 14.71 | -4.42% | 344,058 | 512,578,493 |
| 2024-12-24 | 15.47 | 15.48 | 15.03 | 15.39 | -2.1% | 417,860 | 636,539,027 |
| 2024-12-23 | 15.22 | 15.89 | 15.15 | 15.72 | +4.11% | 665,615 | 1,040,344,239 |
| 2024-12-20 | 15 | 15.13 | 14.92 | 15.1 | +0.67% | 163,146 | 245,716,996 |
| 2024-12-19 | 15.09 | 15.1 | 14.87 | 15 | -1.19% | 172,275 | 258,354,483 |
| 2024-12-18 | 15.05 | 15.27 | 14.97 | 15.18 | +1.34% | 174,897 | 265,096,140 |
| 2024-12-17 | 15.29 | 15.36 | 14.94 | 14.98 | -1.83% | 200,627 | 303,561,084 |
| 2024-12-16 | 15.41 | 15.51 | 15.18 | 15.26 | -1.42% | 201,873 | 309,015,299 |
| 2024-12-13 | 15.82 | 15.84 | 15.46 | 15.48 | -2.95% | 362,675 | 565,665,549 |
| 2024-12-12 | 15.9 | 16.28 | 15.78 | 15.95 | 0% | 317,586 | 507,808,362 |
| 2024-12-11 | 15.75 | 16.25 | 15.7 | 15.95 | +0.76% | 336,451 | 535,649,750 |
| 2024-12-10 | 16.5 | 16.56 | 15.8 | 15.83 | -2.1% | 666,869 | 1,070,724,799 |
| 2024-12-09 | 16.79 | 16.79 | 16.04 | 16.17 | -3.69% | 585,285 | 953,150,210 |
| 2024-12-06 | 16 | 17 | 15.9 | 16.79 | +4.48% | 1,025,161 | 1,700,146,937 |
| 2024-12-05 | 15.29 | 16.16 | 15.22 | 16.07 | +4.42% | 675,750 | 1,069,678,895 |
| 2024-12-04 | 15.78 | 16.1 | 15.3 | 15.39 | -0.71% | 485,634 | 763,525,936 |
| 2024-12-03 | 15.21 | 15.62 | 15.13 | 15.5 | +1.97% | 458,828 | 710,174,096 |
| 2024-12-02 | 15.12 | 15.29 | 15.01 | 15.2 | +0.6% | 274,930 | 417,551,132 |
| 2024-11-29 | 14.83 | 15.19 | 14.67 | 15.11 | +1.75% | 286,976 | 430,526,399 |
| 2024-11-28 | 14.84 | 15.25 | 14.8 | 14.85 | -0.4% | 258,536 | 388,739,193 |
| 2024-11-27 | 14.5 | 15 | 14.26 | 14.91 | +2.12% | 319,943 | 469,999,385 |
| 2024-11-26 | 14.97 | 14.99 | 14.58 | 14.6 | -3.05% | 280,204 | 413,949,664 |
| 2024-11-25 | 15.12 | 15.43 | 14.71 | 15.06 | -2.84% | 474,034 | 708,834,794 |
| 2024-11-22 | 15.18 | 16.58 | 14.88 | 15.5 | +2.85% | 782,195 | 1,228,617,811 |
| 2024-11-21 | 15.1 | 15.22 | 14.95 | 15.07 | -0.13% | 225,862 | 340,531,213 |
| 2024-11-20 | 14.91 | 15.18 | 14.85 | 15.09 | +1.41% | 273,740 | 410,864,992 |
| 2024-11-19 | 14.77 | 14.88 | 14.51 | 14.88 | +1.5% | 256,096 | 377,455,150 |
| 2024-11-18 | 15.04 | 15.18 | 14.5 | 14.66 | -2.46% | 326,667 | 482,819,180 |
| 2024-11-15 | 15.57 | 15.76 | 15 | 15.03 | -4.27% | 432,430 | 663,336,639 |
| 2024-11-14 | 16.4 | 16.4 | 15.65 | 15.7 | -4.15% | 517,652 | 821,599,379 |
| 2024-11-13 | 16.43 | 16.69 | 16.06 | 16.38 | -1.62% | 421,290 | 686,805,263 |
| 2024-11-12 | 17.16 | 17.2 | 16.44 | 16.65 | -2.86% | 568,974 | 954,866,393 |
| 2024-11-11 | 17 | 17.19 | 16.75 | 17.14 | +1.3% | 739,293 | 1,258,293,873 |
| 2024-11-08 | 16.55 | 17.35 | 16.42 | 16.92 | +2.3% | 914,814 | 1,536,260,301 |
| 2024-11-07 | 16.64 | 16.72 | 16.14 | 16.54 | -2.13% | 739,110 | 1,213,358,811 |
| 2024-11-06 | 17.25 | 17.39 | 16.75 | 16.9 | -0.59% | 854,298 | 1,455,607,253 |
| 2024-11-05 | 16.3 | 17.1 | 16.16 | 17 | +3.91% | 881,466 | 1,484,913,413 |
| 2024-11-04 | 16.05 | 16.66 | 16.01 | 16.36 | +0.86% | 500,561 | 817,323,224 |
| 2024-11-01 | 16.75 | 17.19 | 16.12 | 16.22 | -4.42% | 778,928 | 1,286,090,393 |
| 2024-10-31 | 16.5 | 17.25 | 16.13 | 16.97 | +1.25% | 1,065,738 | 1,781,852,038 |
| 2024-10-30 | 16.6 | 17.7 | 16.6 | 16.76 | -0.83% | 1,264,845 | 2,168,980,918 |
| 2024-10-29 | 17 | 17.83 | 16.88 | 16.9 | +0.48% | 1,958,611 | 3,391,585,188 |
| 2024-10-28 | 15.32 | 16.82 | 15.22 | 16.82 | +10.01% | 1,385,164 | 2,266,660,892 |
| 2024-10-25 | 15.2 | 15.55 | 15.2 | 15.29 | 0% | 412,907 | 633,134,281 |
| 2024-10-24 | 15.6 | 15.66 | 15.2 | 15.29 | -3.04% | 507,211 | 778,530,325 |
| 2024-10-23 | 15.23 | 16.24 | 15.2 | 15.77 | +3.27% | 965,464 | 1,527,188,164 |
| 2024-10-22 | 15.5 | 15.5 | 15.12 | 15.27 | -2.37% | 518,068 | 790,847,428 |
| 2024-10-21 | 15.38 | 15.8 | 15.22 | 15.64 | +3.85% | 855,412 | 1,329,349,178 |
| 2024-10-18 | 14.56 | 15.32 | 14.4 | 15.06 | +2.1% | 703,054 | 1,042,677,444 |
| 2024-10-17 | 14.98 | 15.24 | 14.72 | 14.75 | -2.77% | 581,309 | 870,812,193 |
| 2024-10-16 | 15.56 | 15.56 | 14.9 | 15.17 | -4.83% | 837,655 | 1,276,968,532 |
| 2024-10-15 | 14.52 | 16.12 | 14.5 | 15.94 | +6.34% | 1,226,710 | 1,896,582,504 |
| 2024-10-14 | 14.6 | 15.12 | 14.5 | 14.99 | +5.94% | 764,655 | 1,134,117,815 |
| 2024-10-11 | 15 | 15 | 13.89 | 14.15 | -6.17% | 503,557 | 720,886,216 |
| 2024-10-10 | 14.91 | 15.8 | 14.7 | 15.08 | +0.67% | 572,441 | 870,556,478 |
| 2024-10-09 | 16.12 | 16.12 | 14.95 | 14.98 | -7.47% | 745,409 | 1,154,406,411 |
| 2024-10-08 | 16.19 | 16.19 | 15.16 | 16.19 | +9.99% | 1,078,288 | 1,716,424,371 |
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：