股票概览
17.71
-1.06%
-0.19
17.88
开盘价
18.13
最高价
17.5
最低价
255,622
成交量
数据更新至: 2025-03-25
技术指标
17.75
MA5 (5日均线)
17.97
MA10 (10日均线)
17.66
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 | 17.88 | 18.13 | 17.5 | 17.71 | -1.06% | 255,622 | 455,409,898 |
| 2025-03-24 | 17.39 | 18 | 17.32 | 17.9 | +2.7% | 431,897 | 768,143,224 |
| 2025-03-21 | 17.7 | 17.9 | 17.3 | 17.43 | -2.08% | 315,484 | 553,117,830 |
| 2025-03-20 | 18.08 | 18.4 | 17.7 | 17.8 | -0.56% | 433,333 | 784,862,967 |
| 2025-03-19 | 17.81 | 17.94 | 17.48 | 17.9 | -0.67% | 349,597 | 619,169,452 |
| 2025-03-18 | 17.97 | 18.2 | 17.8 | 18.02 | +0.22% | 281,221 | 506,987,270 |
| 2025-03-17 | 18.3 | 18.43 | 17.93 | 17.98 | -1.75% | 283,323 | 511,679,474 |
| 2025-03-14 | 18.68 | 18.86 | 18.15 | 18.3 | -0.87% | 343,432 | 630,140,794 |
| 2025-03-13 | 18.28 | 18.68 | 18.18 | 18.46 | +1.26% | 321,758 | 592,419,661 |
| 2025-03-12 | 18 | 18.59 | 18 | 18.23 | +0.89% | 342,901 | 628,802,051 |
| 2025-03-11 | 18.25 | 18.25 | 17.8 | 18.07 | -2.17% | 325,715 | 585,015,389 |
| 2025-03-10 | 18.58 | 19.27 | 18.28 | 18.47 | -0.43% | 450,805 | 838,659,288 |
| 2025-03-07 | 18.11 | 18.85 | 18.1 | 18.55 | +2.6% | 520,862 | 968,021,958 |
| 2025-03-06 | 18.18 | 18.63 | 17.94 | 18.08 | +0.56% | 468,108 | 849,682,642 |
| 2025-03-05 | 17.31 | 18.1 | 17.14 | 17.98 | +4.35% | 616,643 | 1,093,659,809 |
| 2025-03-04 | 17 | 17.33 | 16.82 | 17.23 | +1.17% | 318,976 | 544,900,126 |
| 2025-03-03 | 16.3 | 17.3 | 16.3 | 17.03 | +5.78% | 609,619 | 1,033,116,242 |
| 2025-02-28 | 15.96 | 16.36 | 15.82 | 16.1 | +0.94% | 387,408 | 624,225,578 |
| 2025-02-27 | 16.11 | 16.26 | 15.6 | 15.95 | -0.68% | 392,283 | 620,294,058 |
| 2025-02-26 | 16.06 | 16.49 | 16.01 | 16.06 | 0% | 286,032 | 462,922,353 |
| 2025-02-25 | 16.19 | 16.35 | 15.9 | 16.06 | -1.29% | 365,893 | 589,209,853 |
| 2025-02-24 | 15.9 | 16.33 | 15.82 | 16.27 | +1.06% | 470,157 | 756,589,865 |
| 2025-02-21 | 16.35 | 16.86 | 16.08 | 16.1 | -0.74% | 505,679 | 829,098,061 |
| 2025-02-20 | 16.18 | 16.26 | 15.97 | 16.22 | +1.06% | 317,249 | 511,390,074 |
| 2025-02-19 | 16.05 | 16.25 | 15.84 | 16.05 | 0% | 369,997 | 593,062,909 |
| 2025-02-18 | 16.05 | 16.3 | 15.88 | 16.05 | -0.31% | 338,274 | 545,171,029 |
| 2025-02-17 | 16.62 | 16.79 | 15.99 | 16.1 | -3.54% | 495,603 | 801,375,308 |
| 2025-02-14 | 16.3 | 16.71 | 16.25 | 16.69 | +1.95% | 319,913 | 528,524,133 |
| 2025-02-13 | 16.31 | 16.65 | 16.3 | 16.37 | +0.12% | 378,276 | 622,878,969 |
| 2025-02-12 | 16.6 | 16.69 | 16.22 | 16.35 | -2.33% | 426,671 | 697,925,978 |
| 2025-02-11 | 16.8 | 17.08 | 16.58 | 16.74 | -0.42% | 408,900 | 687,784,090 |
| 2025-02-10 | 16.9 | 17.35 | 16.56 | 16.81 | -0.88% | 761,986 | 1,292,180,095 |
| 2025-02-07 | 16.4 | 17.11 | 16.19 | 16.96 | +4.11% | 582,522 | 975,774,163 |
| 2025-02-06 | 16.4 | 16.65 | 16.1 | 16.29 | -0.79% | 355,896 | 580,084,451 |
| 2025-02-05 | 16.41 | 16.5 | 16 | 16.42 | -0.36% | 384,098 | 624,378,374 |
| 2025-01-27 | 15.98 | 16.57 | 15.92 | 16.48 | +2.81% | 407,665 | 666,858,331 |
| 2025-01-24 | 16.09 | 16.16 | 15.74 | 16.03 | +0.19% | 558,745 | 891,224,509 |
| 2025-01-23 | 16.49 | 16.56 | 15.94 | 16 | -2.44% | 524,475 | 845,464,780 |
| 2025-01-22 | 16.71 | 16.82 | 16.32 | 16.4 | -2.03% | 449,484 | 739,902,374 |
| 2025-01-21 | 16.74 | 16.87 | 16.42 | 16.74 | +0.42% | 328,222 | 547,262,186 |
| 2025-01-20 | 16.82 | 17 | 16.61 | 16.67 | -0.54% | 586,453 | 982,853,231 |
| 2025-01-17 | 16.55 | 16.9 | 16.42 | 16.76 | +0.78% | 420,743 | 700,989,790 |
| 2025-01-16 | 15.87 | 16.72 | 15.87 | 16.63 | +5.25% | 882,854 | 1,446,182,836 |
| 2025-01-15 | 15.83 | 16.06 | 15.6 | 15.8 | +0.64% | 571,917 | 903,741,861 |
| 2025-01-14 | 15.61 | 15.88 | 15.47 | 15.7 | +0.13% | 579,715 | 907,091,227 |
| 2025-01-13 | 15.2 | 15.75 | 15.17 | 15.68 | +1.82% | 608,294 | 947,310,595 |
| 2025-01-10 | 15.03 | 15.94 | 15.03 | 15.4 | +2.46% | 619,264 | 961,684,667 |
| 2025-01-09 | 14.9 | 15.22 | 14.75 | 15.03 | +0.54% | 400,653 | 602,438,701 |
| 2025-01-08 | 15.02 | 15.05 | 14.65 | 14.95 | -0.8% | 468,927 | 698,496,182 |
| 2025-01-07 | 14.67 | 15.3 | 14.49 | 15.07 | +2.66% | 648,955 | 971,547,810 |
| 2025-01-06 | 14.6 | 15.4 | 14.47 | 14.68 | +1.03% | 881,720 | 1,312,989,911 |
| 2025-01-03 | 13.73 | 15.05 | 13.73 | 14.53 | +5.83% | 1,036,677 | 1,510,568,302 |
| 2025-01-02 | 13.58 | 14.05 | 13.4 | 13.73 | +1.48% | 471,457 | 650,409,727 |
| 2024-12-31 | 13.9 | 13.94 | 13.51 | 13.53 | -2.8% | 340,458 | 463,718,699 |
| 2024-12-30 | 13.7 | 13.99 | 13.68 | 13.92 | +1.24% | 354,752 | 492,508,350 |
| 2024-12-27 | 14.2 | 14.27 | 13.73 | 13.75 | -3.17% | 459,577 | 639,250,550 |
| 2024-12-26 | 14.35 | 14.41 | 14.16 | 14.2 | -1.18% | 213,804 | 304,291,888 |
| 2024-12-25 | 14.28 | 14.59 | 14.24 | 14.37 | +0.21% | 233,312 | 336,135,455 |
| 2024-12-24 | 14.11 | 14.36 | 14.08 | 14.34 | +1.2% | 254,023 | 361,331,554 |
| 2024-12-23 | 14.07 | 14.31 | 14.06 | 14.17 | +0.71% | 329,761 | 467,303,331 |
| 2024-12-20 | 14.45 | 14.53 | 14.02 | 14.07 | -2.83% | 412,087 | 582,714,303 |
| 2024-12-19 | 14.25 | 14.52 | 14.07 | 14.48 | +0.49% | 278,045 | 398,976,314 |
| 2024-12-18 | 14.52 | 14.89 | 14.36 | 14.41 | +0.14% | 390,327 | 570,986,992 |
| 2024-12-17 | 14.58 | 14.71 | 14.32 | 14.39 | -1.98% | 345,763 | 500,211,504 |
| 2024-12-16 | 14.82 | 15.05 | 14.58 | 14.68 | -1.08% | 340,116 | 502,638,521 |
| 2024-12-13 | 14.82 | 15 | 14.6 | 14.84 | -0.87% | 359,722 | 532,700,582 |
| 2024-12-12 | 14.9 | 15.04 | 14.8 | 14.97 | +0.2% | 317,429 | 473,962,764 |
| 2024-12-11 | 14.07 | 15.17 | 14.07 | 14.94 | +6.26% | 840,154 | 1,242,457,699 |
| 2024-12-10 | 14.35 | 14.68 | 14.02 | 14.06 | +1.59% | 690,939 | 995,469,301 |
| 2024-12-09 | 13.96 | 14.08 | 13.78 | 13.84 | -1.42% | 381,782 | 531,024,397 |
| 2024-12-06 | 13.82 | 14.19 | 13.77 | 14.04 | +1.08% | 303,527 | 426,188,736 |
| 2024-12-05 | 13.87 | 14.06 | 13.71 | 13.89 | -0.36% | 298,335 | 414,117,856 |
| 2024-12-04 | 13.69 | 14.18 | 13.67 | 13.94 | +2.27% | 565,799 | 788,673,612 |
| 2024-12-03 | 13.7 | 13.75 | 13.52 | 13.63 | -0.94% | 303,170 | 412,557,897 |
| 2024-12-02 | 13.64 | 13.88 | 13.57 | 13.76 | +0.95% | 388,128 | 531,659,892 |
| 2024-11-29 | 13.53 | 13.72 | 13.28 | 13.63 | +1.11% | 383,412 | 519,278,990 |
| 2024-11-28 | 13.59 | 13.64 | 13.36 | 13.48 | -0.96% | 271,380 | 366,787,810 |
| 2024-11-27 | 13.4 | 13.63 | 13.22 | 13.61 | +1.26% | 243,906 | 328,167,703 |
| 2024-11-26 | 13.45 | 13.69 | 13.33 | 13.44 | +0.3% | 226,346 | 305,552,367 |
| 2024-11-25 | 13.64 | 13.69 | 13.23 | 13.4 | -1.11% | 301,894 | 406,174,281 |
| 2024-11-22 | 14.18 | 14.23 | 13.55 | 13.55 | -4.71% | 373,637 | 516,604,956 |
| 2024-11-21 | 14.15 | 14.39 | 14.05 | 14.22 | +0.42% | 274,159 | 390,131,680 |
| 2024-11-20 | 14 | 14.31 | 13.91 | 14.16 | +1.58% | 375,418 | 528,820,280 |
| 2024-11-19 | 13.9 | 14.05 | 13.68 | 13.94 | +0.58% | 526,214 | 728,847,560 |
| 2024-11-18 | 14.04 | 14.23 | 13.28 | 13.86 | -6.1% | 957,544 | 1,325,566,599 |
| 2024-11-15 | 14.83 | 15.1 | 14.72 | 14.76 | -0.47% | 264,649 | 394,111,982 |
| 2024-11-14 | 15.17 | 15.35 | 14.76 | 14.83 | -2.18% | 344,688 | 518,341,390 |
| 2024-11-13 | 15.2 | 15.47 | 15.02 | 15.16 | -1.3% | 356,003 | 540,819,602 |
| 2024-11-12 | 15.71 | 15.99 | 15.23 | 15.36 | -3.27% | 500,201 | 781,096,071 |
| 2024-11-11 | 15.89 | 15.97 | 15.4 | 15.88 | -1.98% | 538,863 | 845,627,915 |
| 2024-11-08 | 16.69 | 16.95 | 15.79 | 16.2 | -1.1% | 744,966 | 1,210,280,321 |
| 2024-11-07 | 15.5 | 16.39 | 15.43 | 16.38 | +5.75% | 839,382 | 1,349,943,341 |
| 2024-11-06 | 15.28 | 15.9 | 15.2 | 15.49 | +2.04% | 802,884 | 1,251,926,936 |
| 2024-11-05 | 14.95 | 15.25 | 14.88 | 15.18 | +1.2% | 500,388 | 754,441,426 |
| 2024-11-04 | 14.8 | 15.02 | 14.66 | 15 | +1.56% | 410,275 | 609,400,468 |
| 2024-11-01 | 14.3 | 15.2 | 14.25 | 14.77 | +3.72% | 853,635 | 1,267,155,515 |
| 2024-10-31 | 14.4 | 14.43 | 14.18 | 14.24 | -0.84% | 301,624 | 431,040,704 |
| 2024-10-30 | 14.54 | 14.62 | 14.15 | 14.36 | -1.24% | 356,294 | 510,577,031 |
| 2024-10-29 | 14.74 | 14.8 | 14.46 | 14.54 | -1.82% | 377,323 | 550,517,254 |
| 2024-10-28 | 14.93 | 15.04 | 14.68 | 14.81 | -0.34% | 453,723 | 673,011,416 |
| 2024-10-25 | 15.15 | 15.23 | 14.75 | 14.86 | -2.62% | 500,566 | 745,628,870 |
| 2024-10-24 | 14.99 | 15.37 | 14.86 | 15.26 | +1.67% | 481,823 | 730,127,782 |
| 2024-10-23 | 15.1 | 15.2 | 14.81 | 15.01 | +0.13% | 352,666 | 529,209,632 |
| 2024-10-22 | 14.67 | 15.06 | 14.58 | 14.99 | +1.49% | 463,365 | 689,939,431 |
| 2024-10-21 | 14.48 | 14.97 | 14.37 | 14.77 | +2.43% | 491,090 | 720,837,389 |
| 2024-10-18 | 14.28 | 14.62 | 14.2 | 14.42 | 0% | 575,086 | 826,797,487 |
| 2024-10-17 | 14.77 | 15.06 | 14.37 | 14.42 | -1.77% | 495,317 | 728,642,384 |
| 2024-10-16 | 14.53 | 14.94 | 14.45 | 14.68 | -0.47% | 378,925 | 555,774,419 |
| 2024-10-15 | 15 | 15.37 | 14.69 | 14.75 | -2.58% | 790,434 | 1,187,172,942 |
| 2024-10-14 | 14.69 | 15.23 | 14.62 | 15.14 | +3.91% | 810,057 | 1,214,541,369 |
| 2024-10-11 | 14.42 | 14.87 | 14.3 | 14.57 | +1.96% | 604,249 | 881,765,537 |
| 2024-10-10 | 13.97 | 14.75 | 13.82 | 14.29 | +3.4% | 606,380 | 865,909,920 |
| 2024-10-09 | 14.6 | 14.62 | 13.64 | 13.82 | -7.81% | 848,000 | 1,199,834,542 |
| 2024-10-08 | 16.18 | 16.19 | 14.36 | 14.99 | +1.35% | 1,212,868 | 1,851,094,109 |
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：