股票概览
17.63
+3.46%
+0.59
17.05
开盘价
17.77
最高价
16.82
最低价
414,760
成交量
数据更新至: 2025-03-25
技术指标
17.20
MA5 (5日均线)
17.26
MA10 (10日均线)
17.24
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 | 17.05 | 17.77 | 16.82 | 17.63 | +3.46% | 414,760 | 719,569,997 |
| 2025-03-24 | 16.85 | 17.05 | 16.37 | 17.04 | +2.65% | 394,101 | 659,836,045 |
| 2025-03-21 | 17.03 | 17.18 | 16.55 | 16.6 | -3.15% | 335,923 | 564,362,302 |
| 2025-03-20 | 17.5 | 17.58 | 17.1 | 17.14 | -2.67% | 372,573 | 644,241,087 |
| 2025-03-19 | 17.85 | 18.26 | 17.45 | 17.61 | -2.44% | 552,614 | 983,608,418 |
| 2025-03-18 | 18.21 | 19.5 | 17.9 | 18.05 | +1.4% | 906,397 | 1,668,595,829 |
| 2025-03-17 | 17.18 | 17.85 | 17.05 | 17.8 | +4.4% | 734,628 | 1,293,536,882 |
| 2025-03-14 | 16.6 | 17.05 | 16.46 | 17.05 | +2.22% | 337,944 | 570,022,189 |
| 2025-03-13 | 17.01 | 17.2 | 16.52 | 16.68 | -2.11% | 345,529 | 578,861,071 |
| 2025-03-12 | 17.18 | 17.28 | 17 | 17.04 | 0% | 342,318 | 585,972,096 |
| 2025-03-11 | 16.9 | 17.17 | 16.76 | 17.04 | -0.81% | 350,345 | 592,124,102 |
| 2025-03-10 | 16.81 | 17.3 | 16.8 | 17.18 | +1.6% | 444,047 | 761,113,859 |
| 2025-03-07 | 17.31 | 17.36 | 16.67 | 16.91 | -3.54% | 648,999 | 1,106,317,470 |
| 2025-03-06 | 17.5 | 17.84 | 17.39 | 17.53 | +0.29% | 731,929 | 1,286,363,275 |
| 2025-03-05 | 17.79 | 17.88 | 17.03 | 17.48 | -3.48% | 833,423 | 1,447,843,024 |
| 2025-03-04 | 17.7 | 18.36 | 17.31 | 18.11 | -6.89% | 1,221,640 | 2,177,406,438 |
| 2025-03-03 | 17.01 | 19.8 | 17 | 19.45 | +17.52% | 1,570,271 | 2,943,795,004 |
| 2025-02-28 | 16.6 | 17.75 | 16.34 | 16.55 | +1.47% | 978,054 | 1,650,250,166 |
| 2025-02-27 | 15.64 | 16.69 | 15.42 | 16.31 | +5.23% | 806,366 | 1,295,534,214 |
| 2025-02-26 | 15.04 | 15.59 | 15.04 | 15.5 | +3.13% | 468,120 | 721,955,391 |
| 2025-02-25 | 14.89 | 15.24 | 14.78 | 15.03 | -0.27% | 333,069 | 499,862,118 |
| 2025-02-24 | 15.33 | 15.55 | 14.85 | 15.07 | -1.31% | 416,477 | 628,548,029 |
| 2025-02-21 | 15 | 15.35 | 14.93 | 15.27 | +1.19% | 405,758 | 616,358,785 |
| 2025-02-20 | 14.83 | 15.18 | 14.6 | 15.09 | +1% | 401,537 | 599,639,345 |
| 2025-02-19 | 14.85 | 14.99 | 14.53 | 14.94 | +0.13% | 339,892 | 502,935,095 |
| 2025-02-18 | 14.7 | 15.32 | 14.59 | 14.92 | +2.47% | 482,709 | 725,158,359 |
| 2025-02-17 | 14.86 | 14.92 | 14.46 | 14.56 | -1.36% | 294,063 | 430,741,429 |
| 2025-02-14 | 14.68 | 15.14 | 14.61 | 14.76 | +0.14% | 254,461 | 378,274,946 |
| 2025-02-13 | 15.06 | 15.24 | 14.68 | 14.74 | -2.51% | 271,483 | 404,861,447 |
| 2025-02-12 | 14.76 | 15.13 | 14.68 | 15.12 | +2.16% | 260,375 | 388,428,341 |
| 2025-02-11 | 15.02 | 15.03 | 14.62 | 14.8 | -1.53% | 262,187 | 386,365,700 |
| 2025-02-10 | 15.45 | 15.45 | 14.72 | 15.03 | -2.47% | 370,115 | 553,869,714 |
| 2025-02-07 | 15.53 | 15.68 | 15.16 | 15.41 | -0.77% | 328,017 | 507,399,895 |
| 2025-02-06 | 14.94 | 15.68 | 14.88 | 15.53 | +3.67% | 288,549 | 444,045,123 |
| 2025-02-05 | 14.86 | 15.19 | 14.7 | 14.98 | +1.42% | 193,537 | 289,607,330 |
| 2025-01-27 | 15.33 | 15.38 | 14.77 | 14.77 | -2.96% | 182,929 | 273,749,107 |
| 2025-01-24 | 14.6 | 15.26 | 14.56 | 15.22 | +3.68% | 265,353 | 399,743,710 |
| 2025-01-23 | 15.16 | 15.31 | 14.67 | 14.68 | -2.2% | 291,511 | 438,497,964 |
| 2025-01-22 | 15.51 | 15.51 | 14.83 | 15.01 | -4.03% | 317,100 | 479,588,685 |
| 2025-01-21 | 15.78 | 15.79 | 15.09 | 15.64 | -0.13% | 372,079 | 574,214,786 |
| 2025-01-20 | 15.04 | 16.05 | 15 | 15.66 | +5.88% | 427,141 | 669,411,738 |
| 2025-01-17 | 14.5 | 15.07 | 14.43 | 14.79 | +2.57% | 364,011 | 538,199,465 |
| 2025-01-16 | 14.92 | 15.08 | 14.3 | 14.42 | +3.74% | 465,608 | 680,620,273 |
| 2025-01-15 | 14.29 | 14.29 | 13.82 | 13.9 | -2.73% | 148,889 | 207,759,249 |
| 2025-01-14 | 13.19 | 14.32 | 13.19 | 14.29 | +8.34% | 230,001 | 319,898,169 |
| 2025-01-13 | 13.25 | 13.4 | 13 | 13.19 | -1.57% | 160,104 | 211,243,590 |
| 2025-01-10 | 13.86 | 13.99 | 13.4 | 13.4 | -3.39% | 111,817 | 152,995,008 |
| 2025-01-09 | 13.43 | 14.28 | 13.43 | 13.87 | +1.61% | 182,170 | 254,721,951 |
| 2025-01-08 | 14.03 | 14.03 | 13.2 | 13.65 | -2.78% | 220,064 | 297,575,220 |
| 2025-01-07 | 13.73 | 14.09 | 13.6 | 14.04 | +1.89% | 147,139 | 204,158,165 |
| 2025-01-06 | 13.54 | 14.35 | 13.53 | 13.78 | +0.8% | 199,442 | 277,544,063 |
| 2025-01-03 | 14.27 | 14.49 | 13.64 | 13.67 | -4.41% | 235,366 | 331,461,719 |
| 2025-01-02 | 14.93 | 15.22 | 14.1 | 14.3 | -4.35% | 344,944 | 506,442,516 |
| 2024-12-31 | 14.44 | 15.26 | 14.4 | 14.95 | +4.04% | 402,446 | 595,818,825 |
| 2024-12-30 | 14.25 | 14.73 | 14.16 | 14.37 | +0.42% | 152,524 | 220,262,664 |
| 2024-12-27 | 14.54 | 14.71 | 14.25 | 14.31 | -1.38% | 175,120 | 253,422,370 |
| 2024-12-26 | 14.2 | 14.74 | 14.19 | 14.51 | +1.75% | 236,806 | 343,155,806 |
| 2024-12-25 | 14.31 | 14.37 | 13.82 | 14.26 | +0.42% | 144,551 | 203,626,601 |
| 2024-12-24 | 14.05 | 14.23 | 13.8 | 14.2 | +1.65% | 128,038 | 179,654,889 |
| 2024-12-23 | 14.31 | 14.4 | 13.93 | 13.97 | -2.58% | 124,914 | 176,674,627 |
| 2024-12-20 | 14.26 | 14.43 | 14.15 | 14.34 | +0.77% | 100,377 | 143,531,276 |
| 2024-12-19 | 14.11 | 14.29 | 14.06 | 14.23 | -0.42% | 105,322 | 149,199,059 |
| 2024-12-18 | 14.4 | 14.66 | 14.23 | 14.29 | -0.56% | 106,761 | 153,756,012 |
| 2024-12-17 | 14.37 | 14.77 | 14.26 | 14.37 | -0.07% | 181,184 | 262,678,342 |
| 2024-12-16 | 14.75 | 14.84 | 14.2 | 14.38 | -2.97% | 211,895 | 305,405,728 |
| 2024-12-13 | 15.21 | 15.22 | 14.76 | 14.82 | -2.88% | 158,020 | 235,569,368 |
| 2024-12-12 | 15.22 | 15.28 | 14.99 | 15.26 | +0.26% | 161,449 | 244,390,441 |
| 2024-12-11 | 15.26 | 15.41 | 15.12 | 15.22 | -0.39% | 143,041 | 218,055,937 |
| 2024-12-10 | 15.85 | 15.91 | 15.24 | 15.28 | -0.33% | 193,058 | 300,540,681 |
| 2024-12-09 | 15.53 | 15.71 | 15.23 | 15.33 | -0.84% | 166,117 | 256,551,937 |
| 2024-12-06 | 15.58 | 15.6 | 15 | 15.46 | -0.64% | 256,556 | 392,320,774 |
| 2024-12-05 | 15.53 | 15.8 | 15.51 | 15.56 | -0.51% | 154,868 | 241,805,721 |
| 2024-12-04 | 16.05 | 16.12 | 15.5 | 15.64 | -2.55% | 189,639 | 298,426,094 |
| 2024-12-03 | 16.2 | 16.24 | 15.8 | 16.05 | -0.12% | 185,402 | 296,885,691 |
| 2024-12-02 | 15.98 | 16.14 | 15.69 | 16.07 | +0.56% | 241,825 | 386,568,372 |
| 2024-11-29 | 15.9 | 16.2 | 15.41 | 15.98 | +0.19% | 251,649 | 399,009,065 |
| 2024-11-28 | 15.77 | 16.29 | 15.65 | 15.95 | +1.27% | 246,060 | 392,997,638 |
| 2024-11-27 | 15.14 | 15.79 | 14.82 | 15.75 | +3.28% | 255,134 | 390,555,444 |
| 2024-11-26 | 15.8 | 15.83 | 15.2 | 15.25 | -3.66% | 257,152 | 395,781,459 |
| 2024-11-25 | 15.64 | 16.14 | 15.48 | 15.83 | +1.67% | 248,126 | 392,375,525 |
| 2024-11-22 | 16.18 | 16.74 | 15.52 | 15.57 | -4.83% | 311,717 | 502,797,289 |
| 2024-11-21 | 16.02 | 16.45 | 15.95 | 16.36 | +1.18% | 318,014 | 516,837,505 |
| 2024-11-20 | 16 | 16.38 | 15.86 | 16.17 | +0.56% | 345,650 | 556,844,449 |
| 2024-11-19 | 15.47 | 16.13 | 15.22 | 16.08 | +3.14% | 371,420 | 581,443,325 |
| 2024-11-18 | 15.99 | 16.5 | 15.41 | 15.59 | +1.1% | 403,990 | 638,979,627 |
| 2024-11-15 | 15.96 | 16.16 | 15.4 | 15.42 | -3.81% | 411,414 | 649,598,868 |
| 2024-11-14 | 17.15 | 17.32 | 16 | 16.03 | -6.37% | 440,632 | 726,133,007 |
| 2024-11-13 | 16.94 | 17.37 | 16.7 | 17.12 | -1.04% | 294,591 | 499,324,661 |
| 2024-11-12 | 18.55 | 18.7 | 16.95 | 17.3 | -4.63% | 581,144 | 1,029,499,091 |
| 2024-11-11 | 16.6 | 18.3 | 16.33 | 18.14 | +7.78% | 729,098 | 1,280,738,491 |
| 2024-11-08 | 17.01 | 18.5 | 16.68 | 16.83 | -1.12% | 655,584 | 1,147,316,311 |
| 2024-11-07 | 17.5 | 17.5 | 16.6 | 17.02 | -2.74% | 679,650 | 1,155,052,805 |
| 2024-11-06 | 15.54 | 18.5 | 15.51 | 17.5 | +10.41% | 1,005,880 | 1,742,409,954 |
| 2024-11-05 | 15 | 16.47 | 14.63 | 15.85 | +5.04% | 953,236 | 1,479,762,833 |
| 2024-11-04 | 13.39 | 15.29 | 13.39 | 15.09 | +13.89% | 887,670 | 1,292,853,817 |
| 2024-11-01 | 14.13 | 14.49 | 13.21 | 13.25 | -7.47% | 689,940 | 942,220,988 |
| 2024-10-31 | 13.7 | 14.72 | 13.4 | 14.32 | +2.65% | 939,712 | 1,328,322,771 |
| 2024-10-30 | 13.62 | 14.29 | 13.01 | 13.95 | +2.5% | 907,495 | 1,245,258,002 |
| 2024-10-29 | 13.33 | 14.91 | 13.32 | 13.61 | +2.95% | 1,297,468 | 1,820,763,108 |
| 2024-10-28 | 13.31 | 13.69 | 12.7 | 13.22 | +4.01% | 1,431,874 | 1,886,306,695 |
| 2024-10-25 | 10.62 | 12.71 | 10.61 | 12.71 | +20.02% | 1,143,213 | 1,381,967,058 |
| 2024-10-24 | 10.75 | 10.75 | 10.43 | 10.59 | -2.67% | 228,219 | 241,691,439 |
| 2024-10-23 | 10.59 | 11.05 | 10.46 | 10.88 | +2.74% | 420,578 | 454,163,383 |
| 2024-10-22 | 10.32 | 10.63 | 10.26 | 10.59 | +2.02% | 266,622 | 279,540,414 |
| 2024-10-21 | 10.38 | 10.65 | 10.29 | 10.38 | +1.27% | 333,726 | 348,963,573 |
| 2024-10-18 | 9.8 | 10.55 | 9.8 | 10.25 | +4.27% | 291,170 | 296,513,838 |
| 2024-10-17 | 10 | 10.14 | 9.83 | 9.83 | -0.91% | 132,841 | 132,739,237 |
| 2024-10-16 | 9.85 | 10.11 | 9.82 | 9.92 | -0.9% | 139,577 | 138,942,148 |
| 2024-10-15 | 10.17 | 10.33 | 9.98 | 10.01 | -2.15% | 197,554 | 200,646,366 |
| 2024-10-14 | 10.04 | 10.27 | 9.8 | 10.23 | +2.61% | 212,523 | 213,923,463 |
| 2024-10-11 | 10.6 | 10.74 | 9.81 | 9.97 | -6.56% | 263,256 | 267,273,206 |
| 2024-10-10 | 10.89 | 11.17 | 10.59 | 10.67 | -0.65% | 319,602 | 347,707,097 |
| 2024-10-09 | 11.76 | 11.92 | 10.73 | 10.74 | -12.4% | 466,355 | 529,393,731 |
| 2024-10-08 | 12.65 | 12.65 | 11.3 | 12.26 | +16.1% | 689,159 | 832,895,041 |
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：