股票概览
17.9
+0.11%
+0.02
17.82
开盘价
18.11
最高价
17.79
最低价
105,123
成交量
数据更新至: 2025-03-25
技术指标
17.77
MA5 (5日均线)
17.54
MA10 (10日均线)
17.16
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 | 17.82 | 18.11 | 17.79 | 17.9 | +0.11% | 105,123 | 188,685,389 |
| 2025-03-24 | 17.64 | 17.98 | 17.46 | 17.88 | +0.11% | 200,156 | 354,404,702 |
| 2025-03-21 | 17.78 | 18.13 | 17.45 | 17.86 | +1.65% | 223,627 | 396,370,533 |
| 2025-03-20 | 17.62 | 17.79 | 17.46 | 17.57 | -0.34% | 122,487 | 215,603,487 |
| 2025-03-19 | 17.29 | 17.82 | 17.29 | 17.63 | +1.97% | 159,018 | 279,102,509 |
| 2025-03-18 | 17.25 | 17.36 | 17.05 | 17.29 | +0.46% | 91,174 | 157,171,602 |
| 2025-03-17 | 17.39 | 17.63 | 17.21 | 17.21 | -0.58% | 115,502 | 201,143,363 |
| 2025-03-14 | 17.29 | 17.45 | 17.17 | 17.31 | +0.7% | 128,717 | 222,545,730 |
| 2025-03-13 | 17.5 | 17.52 | 17.02 | 17.19 | -1.88% | 151,622 | 260,569,025 |
| 2025-03-12 | 17.37 | 17.7 | 17.3 | 17.52 | +0.4% | 192,389 | 336,353,264 |
| 2025-03-11 | 18 | 18.1 | 17.4 | 17.45 | -4.85% | 414,929 | 730,668,552 |
| 2025-03-10 | 17.42 | 18.57 | 17.42 | 18.34 | +6.5% | 353,784 | 644,309,125 |
| 2025-03-07 | 17.37 | 17.54 | 17 | 17.22 | -1.32% | 275,739 | 474,849,081 |
| 2025-03-06 | 17.13 | 17.49 | 16.92 | 17.45 | +1.87% | 322,845 | 555,618,988 |
| 2025-03-05 | 16.2 | 17.35 | 16.17 | 17.13 | +5.68% | 348,330 | 581,794,308 |
| 2025-03-04 | 16.06 | 16.24 | 15.93 | 16.21 | +0.81% | 101,238 | 163,033,087 |
| 2025-03-03 | 15.8 | 16.33 | 15.76 | 16.08 | +1.52% | 149,382 | 240,529,920 |
| 2025-02-28 | 16.03 | 16.17 | 15.76 | 15.84 | -1.8% | 168,897 | 269,310,974 |
| 2025-02-27 | 15.97 | 16.14 | 15.8 | 16.13 | +0.62% | 158,429 | 253,506,060 |
| 2025-02-26 | 15.91 | 16.07 | 15.78 | 16.03 | +0.75% | 117,845 | 187,531,228 |
| 2025-02-25 | 15.9 | 16.2 | 15.85 | 15.91 | -0.69% | 139,071 | 222,748,833 |
| 2025-02-24 | 15.58 | 16.18 | 15.56 | 16.02 | +2.69% | 214,512 | 342,948,293 |
| 2025-02-21 | 15.82 | 15.9 | 15.36 | 15.6 | -1.39% | 175,757 | 273,612,003 |
| 2025-02-20 | 15.85 | 16.06 | 15.73 | 15.82 | -0.38% | 137,179 | 217,229,393 |
| 2025-02-19 | 15.98 | 16.06 | 15.75 | 15.88 | -1% | 165,213 | 262,722,155 |
| 2025-02-18 | 16.19 | 16.34 | 16 | 16.04 | -1.11% | 184,162 | 297,295,709 |
| 2025-02-17 | 16.37 | 16.53 | 16.1 | 16.22 | -0.43% | 259,372 | 423,034,720 |
| 2025-02-14 | 16.03 | 16.58 | 16.02 | 16.29 | +1.75% | 275,265 | 448,148,089 |
| 2025-02-13 | 15.77 | 16.25 | 15.53 | 16.01 | +2.3% | 295,203 | 472,689,857 |
| 2025-02-12 | 14.97 | 16.38 | 14.93 | 15.65 | +4.13% | 315,560 | 495,090,324 |
| 2025-02-11 | 15.22 | 15.25 | 14.98 | 15.03 | -1.12% | 102,368 | 154,358,674 |
| 2025-02-10 | 15.05 | 15.4 | 15.05 | 15.2 | +1.06% | 142,773 | 217,714,043 |
| 2025-02-07 | 14.91 | 15.18 | 14.89 | 15.04 | +0.6% | 164,590 | 247,205,334 |
| 2025-02-06 | 14.86 | 14.97 | 14.66 | 14.95 | +0.27% | 118,841 | 176,501,668 |
| 2025-02-05 | 14.86 | 15.1 | 14.82 | 14.91 | +0.68% | 95,185 | 142,122,914 |
| 2025-01-27 | 14.89 | 15.09 | 14.75 | 14.81 | -0.27% | 73,071 | 108,548,450 |
| 2025-01-24 | 14.92 | 14.98 | 14.75 | 14.85 | +0.2% | 104,841 | 155,842,284 |
| 2025-01-23 | 15.15 | 15.45 | 14.81 | 14.82 | -1.59% | 148,035 | 224,369,491 |
| 2025-01-22 | 14.74 | 15.15 | 14.67 | 15.06 | +1.96% | 133,390 | 199,491,232 |
| 2025-01-21 | 14.8 | 14.85 | 14.65 | 14.77 | +0.14% | 62,244 | 91,749,820 |
| 2025-01-20 | 14.86 | 15.12 | 14.71 | 14.75 | -0.41% | 96,968 | 144,844,343 |
| 2025-01-17 | 14.8 | 14.9 | 14.66 | 14.81 | 0% | 68,496 | 101,405,742 |
| 2025-01-16 | 15.14 | 15.27 | 14.75 | 14.81 | -1.59% | 105,476 | 158,188,702 |
| 2025-01-15 | 15.15 | 15.29 | 15.02 | 15.05 | -0.86% | 100,835 | 152,543,601 |
| 2025-01-14 | 14.48 | 15.2 | 14.39 | 15.18 | +5.42% | 187,803 | 280,022,980 |
| 2025-01-13 | 14.45 | 14.58 | 14.21 | 14.4 | -1.5% | 107,689 | 155,054,345 |
| 2025-01-10 | 14.89 | 15.08 | 14.6 | 14.62 | -1.42% | 112,212 | 165,942,082 |
| 2025-01-09 | 14.9 | 15.05 | 14.5 | 14.83 | -1.4% | 113,228 | 168,616,918 |
| 2025-01-08 | 15.11 | 15.27 | 14.62 | 15.04 | -0.99% | 159,498 | 238,032,835 |
| 2025-01-07 | 15.34 | 15.38 | 14.96 | 15.19 | -1.81% | 145,495 | 220,296,490 |
| 2025-01-06 | 15.43 | 15.57 | 15.16 | 15.47 | +1.98% | 151,467 | 232,755,419 |
| 2025-01-03 | 15.39 | 15.64 | 15.16 | 15.17 | -1.81% | 140,776 | 216,295,537 |
| 2025-01-02 | 15.68 | 15.84 | 15.19 | 15.45 | -1.59% | 169,338 | 263,225,315 |
| 2024-12-31 | 15.8 | 16.13 | 15.53 | 15.7 | -1.88% | 230,379 | 363,413,001 |
| 2024-12-30 | 15.12 | 16.07 | 14.63 | 16 | +5.47% | 308,587 | 473,724,953 |
| 2024-12-27 | 15.21 | 15.39 | 15.02 | 15.17 | -0.39% | 96,947 | 147,610,691 |
| 2024-12-26 | 15.19 | 15.38 | 15.06 | 15.23 | -0.13% | 105,371 | 160,091,363 |
| 2024-12-25 | 15.55 | 15.59 | 15.1 | 15.25 | -1.23% | 114,159 | 173,999,986 |
| 2024-12-24 | 15.16 | 15.49 | 15.12 | 15.44 | +1.85% | 114,226 | 174,890,480 |
| 2024-12-23 | 15.66 | 15.73 | 15.06 | 15.16 | -3.62% | 182,920 | 279,396,388 |
| 2024-12-20 | 15.39 | 15.83 | 15.29 | 15.73 | +2.41% | 164,846 | 257,319,210 |
| 2024-12-19 | 15.24 | 15.53 | 15.1 | 15.36 | +0.13% | 116,623 | 178,622,528 |
| 2024-12-18 | 15.5 | 15.54 | 15.2 | 15.34 | -0.39% | 119,600 | 183,713,262 |
| 2024-12-17 | 16.05 | 16.13 | 15.33 | 15.4 | -4.64% | 240,575 | 374,989,567 |
| 2024-12-16 | 16.24 | 16.6 | 16.04 | 16.15 | +0.69% | 209,056 | 339,284,743 |
| 2024-12-13 | 16.18 | 16.66 | 15.89 | 16.04 | -1.05% | 344,049 | 558,023,503 |
| 2024-12-12 | 15.91 | 16.26 | 15.84 | 16.21 | +1% | 272,728 | 439,036,917 |
| 2024-12-11 | 15.59 | 16.35 | 15.47 | 16.05 | +3.02% | 386,064 | 619,172,069 |
| 2024-12-10 | 16.04 | 16.05 | 15.53 | 15.58 | -0.32% | 327,149 | 513,601,152 |
| 2024-12-09 | 16.05 | 16.3 | 15.53 | 15.63 | -1.01% | 720,158 | 1,146,436,116 |
| 2024-12-06 | 14.33 | 15.79 | 14.3 | 15.79 | +10.03% | 650,757 | 1,010,748,199 |
| 2024-12-05 | 14.18 | 14.53 | 14.1 | 14.35 | +0.84% | 111,078 | 158,547,047 |
| 2024-12-04 | 14.51 | 14.51 | 14.15 | 14.23 | -2.13% | 113,999 | 163,111,809 |
| 2024-12-03 | 14.75 | 14.79 | 14.45 | 14.54 | -1.49% | 120,201 | 174,967,182 |
| 2024-12-02 | 14.41 | 14.78 | 14.41 | 14.76 | +2.43% | 158,152 | 231,266,116 |
| 2024-11-29 | 14.37 | 14.57 | 14.22 | 14.41 | -0.21% | 152,576 | 219,523,582 |
| 2024-11-28 | 14.35 | 14.81 | 14.35 | 14.44 | +1.33% | 186,123 | 270,715,589 |
| 2024-11-27 | 13.98 | 14.27 | 13.64 | 14.25 | +1.86% | 115,193 | 160,868,353 |
| 2024-11-26 | 13.81 | 14.21 | 13.75 | 13.99 | +0.94% | 125,015 | 175,446,748 |
| 2024-11-25 | 13.75 | 13.96 | 13.59 | 13.86 | +0.87% | 129,432 | 178,244,907 |
| 2024-11-22 | 14.33 | 14.35 | 13.68 | 13.74 | -4.45% | 157,915 | 221,412,328 |
| 2024-11-21 | 14.41 | 14.45 | 14.22 | 14.38 | -0.42% | 121,907 | 174,724,942 |
| 2024-11-20 | 14.42 | 14.61 | 14.36 | 14.44 | +0.14% | 127,446 | 184,069,851 |
| 2024-11-19 | 14.06 | 14.43 | 13.98 | 14.42 | +2.85% | 132,400 | 188,106,411 |
| 2024-11-18 | 14.5 | 14.56 | 13.8 | 14.02 | -2.98% | 246,297 | 346,983,756 |
| 2024-11-15 | 14.6 | 14.98 | 14.44 | 14.45 | -2.96% | 195,620 | 288,311,890 |
| 2024-11-14 | 15.41 | 15.49 | 14.87 | 14.89 | -4.06% | 208,138 | 314,971,344 |
| 2024-11-13 | 15.6 | 15.87 | 15.19 | 15.52 | -1.15% | 252,565 | 390,440,603 |
| 2024-11-12 | 15.68 | 15.94 | 15.56 | 15.7 | +0.13% | 341,652 | 538,099,817 |
| 2024-11-11 | 15.57 | 15.93 | 15.44 | 15.68 | +0.51% | 222,887 | 348,275,428 |
| 2024-11-08 | 15.56 | 15.94 | 15.4 | 15.6 | +0.65% | 256,602 | 400,664,679 |
| 2024-11-07 | 15.02 | 15.51 | 14.94 | 15.5 | +1.91% | 230,848 | 353,440,444 |
| 2024-11-06 | 15.4 | 15.6 | 15.02 | 15.21 | -1.23% | 245,545 | 374,355,759 |
| 2024-11-05 | 15.2 | 15.45 | 15.1 | 15.4 | +1.12% | 217,462 | 333,215,136 |
| 2024-11-04 | 14.79 | 15.41 | 14.79 | 15.23 | +2.21% | 170,887 | 258,013,991 |
| 2024-11-01 | 15.34 | 15.36 | 14.7 | 14.9 | -2.87% | 270,304 | 404,936,299 |
| 2024-10-31 | 15.46 | 15.54 | 15.2 | 15.34 | -0.65% | 208,800 | 320,506,255 |
| 2024-10-30 | 15.46 | 15.68 | 15.27 | 15.44 | -0.9% | 208,568 | 322,503,127 |
| 2024-10-29 | 16.25 | 16.3 | 15.56 | 15.58 | -4.06% | 275,173 | 435,858,893 |
| 2024-10-28 | 15.71 | 16.45 | 15.61 | 16.24 | +2.85% | 283,091 | 457,429,716 |
| 2024-10-25 | 15.45 | 15.98 | 15.4 | 15.79 | +2% | 266,168 | 419,338,754 |
| 2024-10-24 | 15.6 | 15.78 | 15.41 | 15.48 | -1.21% | 162,851 | 253,446,009 |
| 2024-10-23 | 15.7 | 15.92 | 15.51 | 15.67 | -0.7% | 228,486 | 359,209,529 |
| 2024-10-22 | 15.61 | 15.98 | 15.4 | 15.78 | +1.61% | 269,042 | 422,535,968 |
| 2024-10-21 | 15.75 | 15.93 | 15.42 | 15.53 | +0.39% | 293,939 | 459,379,094 |
| 2024-10-18 | 15.08 | 15.8 | 15.01 | 15.47 | +2.11% | 295,681 | 456,134,806 |
| 2024-10-17 | 15.25 | 15.49 | 15.02 | 15.15 | -1.37% | 218,202 | 331,969,871 |
| 2024-10-16 | 15.51 | 15.99 | 15.15 | 15.36 | +3.36% | 434,021 | 676,513,721 |
| 2024-10-15 | 15.18 | 15.53 | 14.85 | 14.86 | -2.75% | 243,531 | 369,110,522 |
| 2024-10-14 | 14.5 | 15.33 | 14.11 | 15.28 | +7.45% | 344,097 | 506,474,963 |
| 2024-10-11 | 14.92 | 14.92 | 14.01 | 14.22 | -4.56% | 241,074 | 347,808,186 |
| 2024-10-10 | 15.07 | 15.51 | 14.81 | 14.9 | -0.2% | 309,605 | 469,415,990 |
| 2024-10-09 | 16.25 | 16.26 | 14.91 | 14.93 | -9.9% | 472,433 | 730,214,580 |
| 2024-10-08 | 18.18 | 18.18 | 15.96 | 16.57 | +0.24% | 707,342 | 1,192,707,912 |
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：