股票概览
17.63
+5.07%
+0.85
16.78
开盘价
17.88
最高价
16.74
最低价
367,911
成交量
数据更新至: 2025-03-25
技术指标
17.05
MA5 (5日均线)
16.98
MA10 (10日均线)
16.43
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 | 16.78 | 17.88 | 16.74 | 17.63 | +5.07% | 367,911 | 646,313,596 |
| 2025-03-24 | 17.33 | 17.44 | 16.43 | 16.78 | -2.33% | 257,301 | 432,370,023 |
| 2025-03-21 | 16.91 | 17.66 | 16.86 | 17.18 | +1.18% | 365,695 | 633,724,676 |
| 2025-03-20 | 16.66 | 17.15 | 16.56 | 16.98 | +1.8% | 194,448 | 328,489,229 |
| 2025-03-19 | 16.8 | 16.91 | 16.59 | 16.68 | -1.01% | 141,524 | 237,215,749 |
| 2025-03-18 | 16.96 | 17.17 | 16.78 | 16.85 | -1.35% | 205,951 | 348,299,932 |
| 2025-03-17 | 17.21 | 17.59 | 16.98 | 17.08 | +0.47% | 306,074 | 529,745,609 |
| 2025-03-14 | 17.1 | 17.21 | 16.66 | 17 | +0.71% | 246,407 | 417,714,370 |
| 2025-03-13 | 16.7 | 16.93 | 16.53 | 16.88 | +0.66% | 187,425 | 313,723,940 |
| 2025-03-12 | 17.1 | 17.17 | 16.73 | 16.77 | -1.12% | 230,717 | 389,304,081 |
| 2025-03-11 | 16.4 | 17.05 | 16.33 | 16.96 | +2.35% | 286,327 | 482,750,569 |
| 2025-03-10 | 16.51 | 16.68 | 16.35 | 16.57 | +0.85% | 182,664 | 301,826,425 |
| 2025-03-07 | 16.38 | 16.83 | 16.32 | 16.43 | 0% | 296,289 | 490,551,216 |
| 2025-03-06 | 15.54 | 16.6 | 15.37 | 16.43 | +6.27% | 419,269 | 677,321,519 |
| 2025-03-05 | 15.42 | 15.64 | 15.33 | 15.46 | -0.19% | 89,089 | 137,733,715 |
| 2025-03-04 | 15.16 | 15.56 | 15.09 | 15.49 | +2.65% | 128,584 | 198,110,347 |
| 2025-03-03 | 14.97 | 15.34 | 14.96 | 15.09 | +0.73% | 93,637 | 142,333,201 |
| 2025-02-28 | 15.35 | 15.47 | 14.89 | 14.98 | -2.98% | 115,774 | 175,202,532 |
| 2025-02-27 | 15.76 | 15.82 | 15.22 | 15.44 | -2.46% | 156,890 | 242,652,502 |
| 2025-02-26 | 15.4 | 16.03 | 15.32 | 15.83 | +3.13% | 206,008 | 324,175,968 |
| 2025-02-25 | 15.34 | 15.47 | 15.22 | 15.35 | -0.39% | 77,142 | 118,532,083 |
| 2025-02-24 | 15.43 | 15.55 | 15.28 | 15.41 | -0.06% | 102,438 | 157,937,641 |
| 2025-02-21 | 15.26 | 15.42 | 15.13 | 15.42 | +0.98% | 117,907 | 180,354,043 |
| 2025-02-20 | 15.02 | 15.35 | 14.9 | 15.27 | +1.66% | 130,519 | 197,951,584 |
| 2025-02-19 | 14.81 | 15.1 | 14.81 | 15.02 | +1.49% | 87,813 | 131,505,062 |
| 2025-02-18 | 15.11 | 15.18 | 14.72 | 14.8 | -2.5% | 107,801 | 161,636,348 |
| 2025-02-17 | 15.3 | 15.37 | 15.06 | 15.18 | -0.78% | 113,134 | 171,842,605 |
| 2025-02-14 | 15.37 | 15.46 | 15.19 | 15.3 | -0.58% | 91,282 | 139,561,240 |
| 2025-02-13 | 15.49 | 15.67 | 15.39 | 15.39 | -0.71% | 114,940 | 178,477,125 |
| 2025-02-12 | 15.4 | 15.51 | 15.35 | 15.5 | +0.58% | 74,096 | 114,412,466 |
| 2025-02-11 | 15.51 | 15.52 | 15.26 | 15.41 | -0.64% | 86,607 | 133,024,887 |
| 2025-02-10 | 15.48 | 15.55 | 15.36 | 15.51 | +0.52% | 106,596 | 165,132,100 |
| 2025-02-07 | 15.26 | 15.55 | 15.19 | 15.43 | +1.18% | 131,382 | 202,328,073 |
| 2025-02-06 | 15.02 | 15.3 | 14.94 | 15.25 | +1.13% | 109,273 | 165,625,447 |
| 2025-02-05 | 15.01 | 15.14 | 14.97 | 15.08 | +1.34% | 67,546 | 101,733,480 |
| 2025-01-27 | 15.06 | 15.25 | 14.88 | 14.88 | -0.8% | 71,625 | 107,723,004 |
| 2025-01-24 | 14.88 | 15.01 | 14.82 | 15 | +0.87% | 58,950 | 88,046,622 |
| 2025-01-23 | 15.01 | 15.24 | 14.87 | 14.87 | -0.13% | 72,260 | 108,876,673 |
| 2025-01-22 | 14.91 | 14.98 | 14.8 | 14.89 | -0.6% | 42,357 | 63,012,181 |
| 2025-01-21 | 15.09 | 15.14 | 14.8 | 14.98 | -0.2% | 51,852 | 77,387,170 |
| 2025-01-20 | 15.07 | 15.18 | 14.96 | 15.01 | 0% | 61,114 | 92,095,688 |
| 2025-01-17 | 14.8 | 15.13 | 14.78 | 15.01 | +1.01% | 61,760 | 92,426,053 |
| 2025-01-16 | 14.95 | 15.19 | 14.77 | 14.86 | -0.13% | 63,440 | 94,853,123 |
| 2025-01-15 | 15 | 15.11 | 14.82 | 14.88 | -1.26% | 61,116 | 91,210,498 |
| 2025-01-14 | 14.56 | 15.08 | 14.49 | 15.07 | +3.72% | 88,025 | 130,788,362 |
| 2025-01-13 | 14.31 | 14.61 | 14.21 | 14.53 | +0.97% | 52,498 | 75,813,553 |
| 2025-01-10 | 14.63 | 14.86 | 14.37 | 14.39 | -1.77% | 64,920 | 94,919,490 |
| 2025-01-09 | 14.56 | 14.79 | 14.41 | 14.65 | +0.69% | 70,973 | 103,763,434 |
| 2025-01-08 | 14.78 | 14.79 | 14.22 | 14.55 | -1.29% | 88,065 | 127,535,343 |
| 2025-01-07 | 14.68 | 14.77 | 14.51 | 14.74 | +0.82% | 55,787 | 81,837,613 |
| 2025-01-06 | 14.6 | 14.8 | 14.45 | 14.62 | -0.27% | 65,360 | 95,621,072 |
| 2025-01-03 | 14.88 | 15.1 | 14.59 | 14.66 | -1.48% | 85,833 | 127,461,593 |
| 2025-01-02 | 15.51 | 15.59 | 14.7 | 14.88 | -4.62% | 126,533 | 191,513,187 |
| 2024-12-31 | 16.05 | 16.06 | 15.56 | 15.6 | -2.8% | 110,851 | 174,751,443 |
| 2024-12-30 | 15.94 | 16.19 | 15.79 | 16.05 | +0.19% | 92,910 | 148,975,729 |
| 2024-12-27 | 16.26 | 16.4 | 15.98 | 16.02 | +1.14% | 162,255 | 262,362,360 |
| 2024-12-26 | 15.58 | 15.94 | 15.57 | 15.84 | +1.8% | 87,326 | 138,103,074 |
| 2024-12-25 | 15.71 | 15.75 | 15.47 | 15.56 | -0.77% | 80,995 | 126,003,504 |
| 2024-12-24 | 15.76 | 15.91 | 15.54 | 15.68 | -0.19% | 87,833 | 137,825,253 |
| 2024-12-23 | 16.07 | 16.16 | 15.66 | 15.71 | -2.24% | 103,185 | 163,511,204 |
| 2024-12-20 | 16.04 | 16.2 | 15.94 | 16.07 | +0.19% | 71,465 | 115,020,567 |
| 2024-12-19 | 15.84 | 16.08 | 15.63 | 16.04 | +0.38% | 96,962 | 153,639,595 |
| 2024-12-18 | 16.03 | 16.19 | 15.94 | 15.98 | -0.25% | 72,280 | 116,218,017 |
| 2024-12-17 | 16.16 | 16.26 | 15.97 | 16.02 | -1.11% | 74,498 | 119,910,218 |
| 2024-12-16 | 16.32 | 16.47 | 16.08 | 16.2 | -1.16% | 87,768 | 142,523,681 |
| 2024-12-13 | 16.84 | 16.87 | 16.36 | 16.39 | -3.47% | 148,058 | 244,973,409 |
| 2024-12-12 | 16.75 | 17 | 16.73 | 16.98 | +1.31% | 129,341 | 218,691,066 |
| 2024-12-11 | 16.7 | 16.8 | 16.65 | 16.76 | +0.36% | 77,799 | 130,193,558 |
| 2024-12-10 | 16.98 | 17.12 | 16.68 | 16.7 | +0.66% | 137,621 | 233,021,378 |
| 2024-12-09 | 16.7 | 16.83 | 16.47 | 16.59 | -1.19% | 93,982 | 156,475,895 |
| 2024-12-06 | 16.71 | 16.84 | 16.45 | 16.79 | +0.6% | 106,769 | 178,125,049 |
| 2024-12-05 | 16.33 | 16.83 | 16.33 | 16.69 | +2.27% | 103,041 | 171,133,156 |
| 2024-12-04 | 16.61 | 16.67 | 16.27 | 16.32 | -2.16% | 91,556 | 150,468,765 |
| 2024-12-03 | 16.78 | 16.81 | 16.51 | 16.68 | -0.71% | 95,588 | 159,199,886 |
| 2024-12-02 | 16.5 | 16.82 | 16.45 | 16.8 | +1.82% | 125,061 | 208,459,222 |
| 2024-11-29 | 16.3 | 16.69 | 16.15 | 16.5 | +1.1% | 117,999 | 194,339,889 |
| 2024-11-28 | 16.5 | 16.68 | 16.29 | 16.32 | -1.15% | 82,527 | 135,874,132 |
| 2024-11-27 | 16.1 | 16.51 | 15.85 | 16.51 | +2.42% | 138,142 | 223,992,406 |
| 2024-11-26 | 16.31 | 16.4 | 16.09 | 16.12 | -1.35% | 78,864 | 128,171,288 |
| 2024-11-25 | 16.56 | 16.66 | 16.07 | 16.34 | -1.27% | 149,495 | 243,095,699 |
| 2024-11-22 | 17.05 | 17.21 | 16.53 | 16.55 | -3.27% | 142,102 | 240,261,641 |
| 2024-11-21 | 17.2 | 17.23 | 16.91 | 17.11 | -0.58% | 116,357 | 198,755,029 |
| 2024-11-20 | 17.01 | 17.28 | 16.91 | 17.21 | +0.29% | 159,116 | 272,157,644 |
| 2024-11-19 | 16.99 | 17.19 | 16.56 | 17.16 | +1.36% | 194,371 | 326,837,610 |
| 2024-11-18 | 16.95 | 17.23 | 16.57 | 16.93 | +0.06% | 158,312 | 267,798,601 |
| 2024-11-15 | 17.57 | 17.71 | 16.9 | 16.92 | -4.08% | 180,181 | 310,897,763 |
| 2024-11-14 | 18.21 | 18.21 | 17.6 | 17.64 | -3.45% | 157,962 | 282,315,988 |
| 2024-11-13 | 18.06 | 18.29 | 17.81 | 18.27 | +0.38% | 181,516 | 328,344,301 |
| 2024-11-12 | 18.93 | 18.93 | 18.01 | 18.2 | -3.86% | 326,039 | 600,360,015 |
| 2024-11-11 | 18.53 | 18.94 | 18.25 | 18.93 | +2.66% | 334,593 | 623,991,224 |
| 2024-11-08 | 18.2 | 18.99 | 18.13 | 18.44 | +2.16% | 435,643 | 807,440,035 |
| 2024-11-07 | 17.67 | 18.08 | 17.57 | 18.05 | +0.28% | 259,553 | 463,017,415 |
| 2024-11-06 | 18.23 | 18.6 | 17.81 | 18 | 0% | 350,262 | 634,344,047 |
| 2024-11-05 | 17.26 | 18.26 | 17.18 | 18 | +4.77% | 360,871 | 642,930,914 |
| 2024-11-04 | 16.68 | 17.49 | 16.6 | 17.18 | +3.74% | 196,164 | 334,857,154 |
| 2024-11-01 | 17.08 | 17.27 | 16.45 | 16.56 | -3.61% | 206,249 | 345,251,649 |
| 2024-10-31 | 16.85 | 17.49 | 16.75 | 17.18 | +1.54% | 189,027 | 324,242,419 |
| 2024-10-30 | 17.13 | 17.4 | 16.76 | 16.92 | -1.86% | 170,029 | 289,820,371 |
| 2024-10-29 | 17.81 | 17.92 | 17.17 | 17.24 | -3.53% | 281,678 | 491,786,167 |
| 2024-10-28 | 17.68 | 18.17 | 17.68 | 17.87 | -0.56% | 225,216 | 402,594,782 |
| 2024-10-25 | 17.77 | 18.16 | 17.65 | 17.97 | +1.13% | 158,225 | 283,780,296 |
| 2024-10-24 | 18.29 | 18.29 | 17.64 | 17.77 | -2.84% | 181,472 | 323,245,660 |
| 2024-10-23 | 17.97 | 18.85 | 17.79 | 18.29 | +2.29% | 328,544 | 602,375,049 |
| 2024-10-22 | 18.09 | 18.27 | 17.62 | 17.88 | -1.22% | 221,706 | 396,174,107 |
| 2024-10-21 | 17.59 | 18.58 | 17.54 | 18.1 | +4.02% | 362,641 | 655,979,796 |
| 2024-10-18 | 16.5 | 17.94 | 16.38 | 17.4 | +5.01% | 301,799 | 518,590,117 |
| 2024-10-17 | 16.56 | 16.96 | 16.55 | 16.57 | +0.42% | 190,802 | 319,969,291 |
| 2024-10-16 | 16.61 | 16.89 | 16.34 | 16.5 | -2.94% | 193,227 | 321,083,816 |
| 2024-10-15 | 16.86 | 17.55 | 16.69 | 17 | -0.35% | 253,308 | 434,258,610 |
| 2024-10-14 | 16.71 | 17.38 | 16.62 | 17.06 | +2.71% | 287,896 | 491,194,486 |
| 2024-10-11 | 17.56 | 17.56 | 16.33 | 16.61 | -5.36% | 255,317 | 427,796,247 |
| 2024-10-10 | 17.51 | 18.3 | 17.19 | 17.55 | +0.23% | 290,265 | 516,015,421 |
| 2024-10-09 | 18.67 | 19.33 | 17.4 | 17.51 | -11.16% | 450,106 | 825,224,641 |
| 2024-10-08 | 20.5 | 20.5 | 18.02 | 19.71 | +14.53% | 616,341 | 1,193,199,368 |
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：