股票概览
17.09
+1.12%
+0.19
16.9
开盘价
17.11
最高价
16.51
最低价
62,988
成交量
数据更新至: 2025-03-25
技术指标
17.65
MA5 (5日均线)
17.47
MA10 (10日均线)
17.59
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 | 16.9 | 17.11 | 16.51 | 17.09 | +1.12% | 62,988 | 105,487,777 |
| 2025-03-24 | 17.45 | 17.63 | 16.44 | 16.9 | -4.36% | 171,699 | 291,462,705 |
| 2025-03-21 | 18.18 | 18.62 | 17.55 | 17.67 | -4.07% | 200,939 | 362,487,146 |
| 2025-03-20 | 17.99 | 18.68 | 17.61 | 18.42 | +1.38% | 321,728 | 583,408,433 |
| 2025-03-19 | 17.29 | 18.45 | 17.13 | 18.17 | +5.09% | 335,535 | 603,765,187 |
| 2025-03-18 | 17.27 | 17.43 | 17.16 | 17.29 | +0.12% | 75,364 | 130,258,797 |
| 2025-03-17 | 17.49 | 17.5 | 17.15 | 17.27 | -0.17% | 86,628 | 149,670,416 |
| 2025-03-14 | 16.93 | 17.34 | 16.73 | 17.3 | +1.59% | 101,805 | 173,928,951 |
| 2025-03-13 | 17.5 | 17.63 | 16.83 | 17.03 | -3.02% | 161,611 | 276,538,697 |
| 2025-03-12 | 17.88 | 18 | 17.5 | 17.56 | -1.73% | 148,805 | 263,448,332 |
| 2025-03-11 | 17.3 | 18.18 | 17.26 | 17.87 | +0.79% | 180,116 | 320,370,819 |
| 2025-03-10 | 17.91 | 18.1 | 17.51 | 17.73 | -1.72% | 146,517 | 259,600,521 |
| 2025-03-07 | 17.61 | 18.18 | 17.33 | 18.04 | +1.46% | 292,132 | 521,979,445 |
| 2025-03-06 | 17.43 | 17.87 | 17.38 | 17.78 | +1.89% | 205,859 | 363,787,433 |
| 2025-03-05 | 17.7 | 17.8 | 17.16 | 17.45 | +0.06% | 145,121 | 252,623,759 |
| 2025-03-04 | 17.38 | 17.68 | 17.21 | 17.44 | -0.63% | 152,911 | 266,390,276 |
| 2025-03-03 | 17.27 | 17.99 | 17.18 | 17.55 | +3.05% | 219,000 | 386,606,599 |
| 2025-02-28 | 17.8 | 17.9 | 16.98 | 17.03 | -4.43% | 206,491 | 358,554,089 |
| 2025-02-27 | 18.05 | 18.4 | 17.4 | 17.82 | -2.99% | 315,234 | 563,125,960 |
| 2025-02-26 | 17.98 | 18.99 | 17.86 | 18.37 | +3.73% | 403,783 | 744,705,009 |
| 2025-02-25 | 17.91 | 18.95 | 17.62 | 17.71 | -4.01% | 414,268 | 753,265,374 |
| 2025-02-24 | 18 | 19.25 | 17.86 | 18.45 | -4.9% | 540,358 | 994,017,297 |
| 2025-02-21 | 19.8 | 20.42 | 18.9 | 19.4 | +5.9% | 928,767 | 1,812,064,208 |
| 2025-02-20 | 15.24 | 18.32 | 15.18 | 18.32 | +19.97% | 576,774 | 1,009,033,869 |
| 2025-02-19 | 15 | 15.27 | 14.91 | 15.27 | +1.13% | 59,253 | 89,962,575 |
| 2025-02-18 | 15.2 | 15.52 | 15.06 | 15.1 | -0.53% | 84,521 | 129,475,940 |
| 2025-02-17 | 15.24 | 15.37 | 15.05 | 15.18 | -0.39% | 61,855 | 93,857,320 |
| 2025-02-14 | 15.23 | 15.47 | 15.15 | 15.24 | -0.39% | 63,030 | 96,447,808 |
| 2025-02-13 | 15.7 | 15.7 | 15.26 | 15.3 | -1.99% | 88,610 | 137,076,306 |
| 2025-02-12 | 15.23 | 15.61 | 15.18 | 15.61 | +1.96% | 110,095 | 170,260,668 |
| 2025-02-11 | 15.02 | 15.4 | 14.8 | 15.31 | +1.8% | 102,860 | 155,654,589 |
| 2025-02-10 | 15.15 | 15.22 | 14.87 | 15.04 | -0.33% | 71,432 | 107,040,925 |
| 2025-02-07 | 15.02 | 15.21 | 14.85 | 15.09 | +1.14% | 105,898 | 159,586,156 |
| 2025-02-06 | 14.54 | 14.92 | 14.42 | 14.92 | +2.33% | 77,958 | 115,117,718 |
| 2025-02-05 | 14.6 | 14.64 | 14.33 | 14.58 | +3.33% | 71,789 | 104,207,984 |
| 2025-01-27 | 14.34 | 14.46 | 14.1 | 14.11 | -1.05% | 35,582 | 50,767,852 |
| 2025-01-24 | 14.24 | 14.34 | 14.16 | 14.26 | +0.21% | 47,117 | 67,170,577 |
| 2025-01-23 | 14.39 | 14.58 | 14.22 | 14.23 | -0.21% | 54,203 | 78,265,246 |
| 2025-01-22 | 14.4 | 14.43 | 14.15 | 14.26 | -1.11% | 32,507 | 46,472,560 |
| 2025-01-21 | 14.63 | 14.64 | 14.2 | 14.42 | -0.89% | 45,230 | 64,954,194 |
| 2025-01-20 | 14.44 | 14.65 | 14.31 | 14.55 | +1.32% | 59,005 | 85,806,283 |
| 2025-01-17 | 14.25 | 14.48 | 14.23 | 14.36 | +0.07% | 44,943 | 64,568,995 |
| 2025-01-16 | 14.47 | 14.63 | 14.19 | 14.35 | -0.55% | 65,841 | 94,988,292 |
| 2025-01-15 | 14.22 | 14.7 | 14.11 | 14.43 | +1.26% | 101,754 | 147,377,658 |
| 2025-01-14 | 13.69 | 14.27 | 13.69 | 14.25 | +4.09% | 62,761 | 88,426,579 |
| 2025-01-13 | 13.51 | 13.76 | 13.27 | 13.69 | 0% | 45,586 | 61,825,285 |
| 2025-01-10 | 14.11 | 14.2 | 13.69 | 13.69 | -3.05% | 43,076 | 60,051,555 |
| 2025-01-09 | 13.73 | 14.22 | 13.7 | 14.12 | +2.17% | 62,060 | 87,353,930 |
| 2025-01-08 | 13.91 | 13.95 | 13.4 | 13.82 | -1.29% | 51,902 | 71,164,592 |
| 2025-01-07 | 13.76 | 14 | 13.6 | 14 | +1.74% | 42,868 | 59,197,100 |
| 2025-01-06 | 13.83 | 14.05 | 13.48 | 13.76 | -0.43% | 50,153 | 69,105,075 |
| 2025-01-03 | 14.28 | 14.37 | 13.75 | 13.82 | -2.54% | 62,065 | 87,298,527 |
| 2025-01-02 | 14.68 | 14.73 | 14.02 | 14.18 | -3.14% | 65,481 | 94,081,516 |
| 2024-12-31 | 15.11 | 15.19 | 14.6 | 14.64 | -2.92% | 59,592 | 88,266,591 |
| 2024-12-30 | 15.17 | 15.25 | 14.95 | 15.08 | -1.18% | 39,947 | 60,328,528 |
| 2024-12-27 | 15.24 | 15.47 | 15.19 | 15.26 | +0.13% | 56,800 | 87,106,484 |
| 2024-12-26 | 15.01 | 15.48 | 14.96 | 15.24 | +1.74% | 61,414 | 93,727,276 |
| 2024-12-25 | 15.39 | 15.39 | 14.85 | 14.98 | -2.54% | 60,157 | 90,441,537 |
| 2024-12-24 | 15.16 | 15.44 | 15.12 | 15.37 | +1.45% | 51,051 | 77,935,472 |
| 2024-12-23 | 15.68 | 15.74 | 15.07 | 15.15 | -3.13% | 76,590 | 117,788,938 |
| 2024-12-20 | 15.45 | 15.77 | 15.4 | 15.64 | +1.56% | 65,698 | 102,519,517 |
| 2024-12-19 | 15.13 | 15.49 | 15.03 | 15.4 | -0.13% | 66,423 | 101,453,825 |
| 2024-12-18 | 15.39 | 15.49 | 15.08 | 15.42 | +0.85% | 70,415 | 107,941,463 |
| 2024-12-17 | 15.74 | 15.82 | 15.23 | 15.29 | -2.92% | 82,607 | 127,914,169 |
| 2024-12-16 | 15.85 | 16 | 15.64 | 15.75 | -1.25% | 82,188 | 129,933,354 |
| 2024-12-13 | 16.47 | 16.5 | 15.93 | 15.95 | -4.38% | 166,735 | 269,609,938 |
| 2024-12-12 | 16.63 | 16.78 | 16.45 | 16.68 | +0.06% | 112,198 | 186,477,146 |
| 2024-12-11 | 16.79 | 16.96 | 16.6 | 16.67 | -1.36% | 126,643 | 211,624,503 |
| 2024-12-10 | 17.5 | 17.5 | 16.83 | 16.9 | +0.24% | 232,844 | 399,251,313 |
| 2024-12-09 | 16.69 | 17.04 | 16.58 | 16.86 | +0.9% | 184,404 | 309,960,950 |
| 2024-12-06 | 16.5 | 16.79 | 16.27 | 16.71 | +0.72% | 135,576 | 224,923,919 |
| 2024-12-05 | 16.41 | 16.65 | 16.35 | 16.59 | +1.16% | 107,754 | 177,817,873 |
| 2024-12-04 | 16.75 | 16.75 | 16.27 | 16.4 | -2.67% | 145,210 | 239,871,497 |
| 2024-12-03 | 17.06 | 17.06 | 16.58 | 16.85 | -1.23% | 183,762 | 309,049,195 |
| 2024-12-02 | 16.8 | 17.16 | 16.55 | 17.06 | +1.43% | 213,902 | 361,863,166 |
| 2024-11-29 | 16.43 | 16.95 | 16.07 | 16.82 | +2.19% | 218,120 | 361,350,233 |
| 2024-11-28 | 16.94 | 17.08 | 16.43 | 16.46 | -3.12% | 212,430 | 355,666,129 |
| 2024-11-27 | 16.6 | 17 | 16.22 | 16.99 | +2.1% | 243,584 | 404,426,839 |
| 2024-11-26 | 17.66 | 17.7 | 16.59 | 16.64 | -8.82% | 395,853 | 676,034,180 |
| 2024-11-25 | 18.02 | 19.14 | 17.72 | 18.25 | +3.69% | 487,585 | 900,345,516 |
| 2024-11-22 | 18.51 | 19.1 | 17.55 | 17.6 | -8.09% | 538,106 | 982,809,704 |
| 2024-11-21 | 19.95 | 20.6 | 18.9 | 19.15 | -4.06% | 610,646 | 1,199,611,902 |
| 2024-11-20 | 18.88 | 21.21 | 18.88 | 19.96 | +1.47% | 804,651 | 1,626,987,184 |
| 2024-11-19 | 17 | 21.2 | 16.64 | 19.67 | +9.89% | 854,577 | 1,552,704,579 |
| 2024-11-18 | 17.9 | 17.9 | 17.23 | 17.9 | +19.97% | 447,455 | 798,738,759 |
| 2024-11-15 | 15.05 | 15.45 | 14.87 | 14.92 | -1.19% | 78,347 | 118,338,742 |
| 2024-11-14 | 15.75 | 15.77 | 15.05 | 15.1 | -3.51% | 76,593 | 117,983,098 |
| 2024-11-13 | 15.39 | 15.99 | 15.2 | 15.65 | +0.71% | 89,261 | 138,682,441 |
| 2024-11-12 | 15.7 | 16.13 | 15.39 | 15.54 | -2.33% | 136,326 | 214,901,733 |
| 2024-11-11 | 14.9 | 15.97 | 14.8 | 15.91 | +6.35% | 188,519 | 293,252,207 |
| 2024-11-08 | 15.23 | 15.45 | 14.89 | 14.96 | -0.86% | 90,547 | 137,049,291 |
| 2024-11-07 | 15 | 15.19 | 14.8 | 15.09 | +1.96% | 118,286 | 177,944,906 |
| 2024-11-06 | 14.6 | 15.23 | 14.6 | 14.8 | +1.37% | 129,318 | 193,252,651 |
| 2024-11-05 | 14.3 | 14.61 | 14.15 | 14.6 | +2.74% | 78,761 | 114,021,769 |
| 2024-11-04 | 13.93 | 14.25 | 13.88 | 14.21 | +1.94% | 45,612 | 64,440,650 |
| 2024-11-01 | 14.39 | 14.49 | 13.9 | 13.94 | -3.06% | 67,520 | 95,368,625 |
| 2024-10-31 | 14.36 | 14.49 | 14.19 | 14.38 | +0.49% | 49,538 | 71,183,433 |
| 2024-10-30 | 14.25 | 14.52 | 14.13 | 14.31 | -0.69% | 55,057 | 78,831,030 |
| 2024-10-29 | 14.9 | 15.05 | 14.39 | 14.41 | -3.22% | 95,785 | 140,406,779 |
| 2024-10-28 | 15 | 15 | 14.61 | 14.89 | -1.26% | 96,998 | 143,327,468 |
| 2024-10-25 | 14.7 | 15.16 | 14.69 | 15.08 | +2.72% | 137,692 | 206,253,291 |
| 2024-10-24 | 14.7 | 14.92 | 14.46 | 14.68 | +0.2% | 109,526 | 161,202,593 |
| 2024-10-23 | 14.44 | 14.88 | 14.3 | 14.65 | +1.74% | 106,443 | 155,476,682 |
| 2024-10-22 | 14.3 | 14.57 | 14.12 | 14.4 | -2.17% | 108,438 | 155,688,329 |
| 2024-10-21 | 14.56 | 14.92 | 14.48 | 14.72 | +1.24% | 98,687 | 145,053,080 |
| 2024-10-18 | 14.05 | 14.89 | 13.98 | 14.54 | +2.47% | 112,552 | 162,085,601 |
| 2024-10-17 | 14.69 | 14.74 | 14.09 | 14.19 | -3.73% | 108,130 | 155,541,149 |
| 2024-10-16 | 13.84 | 15 | 13.8 | 14.74 | +5.36% | 143,153 | 209,481,059 |
| 2024-10-15 | 14.38 | 14.38 | 13.98 | 13.99 | -2.3% | 66,096 | 93,536,046 |
| 2024-10-14 | 14.1 | 14.37 | 13.79 | 14.32 | +2.58% | 70,025 | 98,849,243 |
| 2024-10-11 | 14.58 | 15.16 | 13.71 | 13.96 | -5.03% | 98,496 | 141,842,829 |
| 2024-10-10 | 15.38 | 15.64 | 14.5 | 14.7 | -4.42% | 133,443 | 199,536,105 |
| 2024-10-09 | 15.49 | 16.28 | 14.86 | 15.38 | -2.16% | 282,361 | 446,334,831 |
| 2024-10-08 | 16.81 | 16.81 | 14.48 | 15.72 | +10.86% | 254,698 | 395,335,465 |
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：