股票概览
16.24
-4.58%
-0.78
17.11
开盘价
17.25
最高价
16.1
最低价
335,403
成交量
数据更新至: 2025-03-25
技术指标
17.86
MA5 (5日均线)
18.44
MA10 (10日均线)
15.80
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 | 17.11 | 17.25 | 16.1 | 16.24 | -4.58% | 335,403 | 554,411,440 |
| 2025-03-24 | 17.62 | 17.79 | 16.44 | 17.02 | -2.63% | 620,489 | 1,053,610,324 |
| 2025-03-21 | 19.05 | 19.25 | 17.42 | 17.48 | -9.52% | 762,521 | 1,394,609,863 |
| 2025-03-20 | 18.7 | 20.9 | 18.42 | 19.32 | +0.47% | 950,334 | 1,861,467,439 |
| 2025-03-19 | 18.03 | 20 | 17.9 | 19.23 | +2.89% | 951,600 | 1,835,766,569 |
| 2025-03-18 | 19.2 | 20.28 | 18.65 | 18.69 | -4.25% | 919,007 | 1,782,359,600 |
| 2025-03-17 | 18.86 | 20.15 | 18.34 | 19.52 | +2.2% | 1,098,306 | 2,111,807,829 |
| 2025-03-14 | 19.61 | 21.66 | 18.88 | 19.1 | -7.24% | 1,500,397 | 2,984,486,020 |
| 2025-03-13 | 16.17 | 20.59 | 15.18 | 20.59 | +19.99% | 1,561,184 | 2,698,840,493 |
| 2025-03-12 | 15.9 | 17.8 | 15.9 | 17.16 | +12.6% | 1,343,876 | 2,243,632,370 |
| 2025-03-11 | 15.89 | 16.2 | 14.9 | 15.24 | -4.03% | 993,115 | 1,543,112,602 |
| 2025-03-10 | 17.75 | 18.14 | 15.45 | 15.88 | -5.19% | 1,349,119 | 2,246,572,194 |
| 2025-03-07 | 16 | 16.75 | 15.72 | 16.75 | +19.99% | 1,152,732 | 1,910,619,991 |
| 2025-03-06 | 11.9 | 13.96 | 11.9 | 13.96 | +20.03% | 688,985 | 910,938,216 |
| 2025-03-05 | 11.45 | 11.68 | 11.35 | 11.63 | +0.61% | 95,464 | 109,974,574 |
| 2025-03-04 | 11.2 | 11.61 | 11.2 | 11.56 | +2.39% | 119,968 | 138,165,192 |
| 2025-03-03 | 11.16 | 11.76 | 10.92 | 11.29 | +1.71% | 163,582 | 186,500,160 |
| 2025-02-28 | 11.91 | 12.02 | 11.05 | 11.1 | -7.73% | 196,550 | 224,771,456 |
| 2025-02-27 | 12.26 | 12.45 | 11.82 | 12.03 | -2.2% | 183,897 | 221,865,069 |
| 2025-02-26 | 12.3 | 12.42 | 12.11 | 12.3 | +0.99% | 199,866 | 244,521,423 |
| 2025-02-25 | 12.01 | 12.48 | 11.91 | 12.18 | -0.65% | 226,349 | 277,185,463 |
| 2025-02-24 | 12.59 | 12.66 | 12.06 | 12.26 | -1.92% | 263,050 | 322,906,355 |
| 2025-02-21 | 11.94 | 12.62 | 11.88 | 12.5 | +5.93% | 437,471 | 537,332,709 |
| 2025-02-20 | 11.84 | 12 | 11.6 | 11.8 | -0.25% | 163,486 | 192,890,235 |
| 2025-02-19 | 11.47 | 12.02 | 11.33 | 11.83 | +3.5% | 220,667 | 258,363,301 |
| 2025-02-18 | 11.85 | 12.17 | 11.38 | 11.43 | -5.54% | 302,688 | 355,647,896 |
| 2025-02-17 | 12.5 | 12.6 | 12 | 12.1 | -0.9% | 340,225 | 416,402,411 |
| 2025-02-14 | 11.91 | 12.37 | 11.83 | 12.21 | +1.16% | 350,585 | 424,519,265 |
| 2025-02-13 | 12.17 | 12.28 | 11.68 | 12.07 | -0.66% | 337,365 | 403,809,528 |
| 2025-02-12 | 12.38 | 12.5 | 12.04 | 12.15 | +1.93% | 331,280 | 404,964,738 |
| 2025-02-11 | 11.97 | 12.49 | 11.51 | 11.92 | -1.41% | 339,345 | 404,529,192 |
| 2025-02-10 | 11.84 | 12.36 | 11.59 | 12.09 | +2.72% | 356,409 | 428,412,664 |
| 2025-02-07 | 11.46 | 11.96 | 11.3 | 11.77 | +1.82% | 362,971 | 420,133,749 |
| 2025-02-06 | 11.31 | 11.57 | 11.04 | 11.56 | -0.09% | 318,987 | 361,334,273 |
| 2025-02-05 | 11.5 | 11.75 | 11.28 | 11.57 | +2.66% | 380,498 | 437,280,630 |
| 2025-01-27 | 11.32 | 11.49 | 10.96 | 11.27 | -1.4% | 308,920 | 345,910,216 |
| 2025-01-24 | 10.43 | 11.59 | 10.42 | 11.43 | +9.06% | 515,264 | 575,383,078 |
| 2025-01-23 | 9.61 | 11 | 9.61 | 10.48 | +10.55% | 441,462 | 464,036,335 |
| 2025-01-22 | 9.6 | 9.6 | 9.38 | 9.48 | -0.94% | 68,480 | 64,966,030 |
| 2025-01-21 | 9.63 | 9.7 | 9.4 | 9.57 | -0.21% | 77,931 | 74,312,839 |
| 2025-01-20 | 9.66 | 9.72 | 9.35 | 9.59 | +1.59% | 93,768 | 89,827,750 |
| 2025-01-17 | 9.52 | 9.55 | 9.32 | 9.44 | +0.32% | 70,752 | 66,658,781 |
| 2025-01-16 | 9.48 | 9.67 | 9.35 | 9.41 | +0.21% | 84,002 | 79,835,718 |
| 2025-01-15 | 9.47 | 9.57 | 9.36 | 9.39 | -1.05% | 89,748 | 84,739,483 |
| 2025-01-14 | 9.03 | 9.5 | 8.95 | 9.49 | +6.51% | 123,597 | 114,866,770 |
| 2025-01-13 | 8.6 | 8.96 | 8.45 | 8.91 | +1.71% | 81,420 | 71,401,360 |
| 2025-01-10 | 9.08 | 9.18 | 8.76 | 8.76 | -3.74% | 76,345 | 68,671,789 |
| 2025-01-09 | 9.04 | 9.18 | 8.9 | 9.1 | +0.66% | 72,342 | 65,960,905 |
| 2025-01-08 | 9.17 | 9.25 | 8.71 | 9.04 | -1.53% | 123,684 | 111,061,113 |
| 2025-01-07 | 8.9 | 9.18 | 8.9 | 9.18 | +3.26% | 86,051 | 77,877,913 |
| 2025-01-06 | 8.96 | 9.06 | 8.54 | 8.89 | 0% | 89,679 | 79,770,040 |
| 2025-01-03 | 9.47 | 9.59 | 8.86 | 8.89 | -6.12% | 111,060 | 101,506,145 |
| 2025-01-02 | 9.65 | 9.85 | 9.34 | 9.47 | -2.27% | 110,605 | 106,121,064 |
| 2024-12-31 | 10.15 | 10.29 | 9.61 | 9.69 | -4.25% | 111,443 | 110,838,324 |
| 2024-12-30 | 10.07 | 10.22 | 9.87 | 10.12 | -0.39% | 91,223 | 92,144,303 |
| 2024-12-27 | 10.25 | 10.35 | 10.04 | 10.16 | +0.69% | 88,985 | 90,951,069 |
| 2024-12-26 | 9.98 | 10.23 | 9.9 | 10.09 | +2.02% | 105,525 | 106,850,344 |
| 2024-12-25 | 10.25 | 10.35 | 9.77 | 9.89 | -3.98% | 149,728 | 148,837,530 |
| 2024-12-24 | 10.4 | 10.43 | 10.15 | 10.3 | +0.68% | 116,999 | 120,281,533 |
| 2024-12-23 | 10.96 | 10.96 | 10.11 | 10.23 | -6.75% | 182,095 | 190,456,437 |
| 2024-12-20 | 10.75 | 11.16 | 10.75 | 10.97 | +1.2% | 134,473 | 147,222,595 |
| 2024-12-19 | 10.5 | 10.91 | 10.47 | 10.84 | +0.74% | 119,880 | 128,995,584 |
| 2024-12-18 | 10.66 | 10.92 | 10.42 | 10.76 | +1.32% | 132,156 | 141,628,163 |
| 2024-12-17 | 11.11 | 11.31 | 10.57 | 10.62 | -5.09% | 209,098 | 226,379,106 |
| 2024-12-16 | 11.52 | 11.89 | 11.04 | 11.19 | -2.78% | 200,618 | 229,600,419 |
| 2024-12-13 | 12.01 | 12.06 | 11.5 | 11.51 | -6.27% | 287,813 | 339,909,659 |
| 2024-12-12 | 12.09 | 12.53 | 11.96 | 12.28 | +1.4% | 300,484 | 367,206,453 |
| 2024-12-11 | 11.84 | 12.4 | 11.69 | 12.11 | +1.09% | 282,291 | 337,952,034 |
| 2024-12-10 | 12.43 | 12.49 | 11.92 | 11.98 | +0.25% | 369,574 | 449,465,788 |
| 2024-12-09 | 11.81 | 12.2 | 11.8 | 11.95 | -0.58% | 323,308 | 386,792,131 |
| 2024-12-06 | 12.3 | 13.19 | 12.02 | 12.02 | -3.3% | 655,210 | 828,786,554 |
| 2024-12-05 | 12.08 | 12.56 | 11.98 | 12.43 | +0.97% | 453,067 | 556,674,447 |
| 2024-12-04 | 11.58 | 12.58 | 11.42 | 12.31 | +4.68% | 572,091 | 693,387,509 |
| 2024-12-03 | 11.9 | 12.09 | 11.56 | 11.76 | -2% | 314,617 | 370,140,009 |
| 2024-12-02 | 11.71 | 12.27 | 11.52 | 12 | +0.59% | 464,698 | 553,495,319 |
| 2024-11-29 | 10.97 | 12.33 | 10.87 | 11.93 | +7.28% | 567,770 | 665,917,814 |
| 2024-11-28 | 11.09 | 12.11 | 11 | 11.12 | +0.27% | 315,147 | 363,110,317 |
| 2024-11-27 | 10.75 | 11.1 | 10.31 | 11.09 | -0.09% | 260,795 | 279,527,171 |
| 2024-11-26 | 10.91 | 11.72 | 10.52 | 11.1 | 0% | 308,199 | 340,945,193 |
| 2024-11-25 | 11.32 | 11.38 | 10.73 | 11.1 | -1.16% | 274,724 | 300,576,665 |
| 2024-11-22 | 11.63 | 12.19 | 11.19 | 11.23 | -3.52% | 460,257 | 540,836,650 |
| 2024-11-21 | 11.94 | 12.02 | 11.34 | 11.64 | -4.43% | 481,670 | 560,870,312 |
| 2024-11-20 | 11.6 | 12.84 | 11.52 | 12.18 | +2.78% | 707,015 | 865,361,753 |
| 2024-11-19 | 10.42 | 11.87 | 10.2 | 11.85 | +10.44% | 563,165 | 616,874,351 |
| 2024-11-18 | 12.03 | 12.32 | 10.48 | 10.73 | -11.9% | 586,352 | 647,772,950 |
| 2024-11-15 | 11.84 | 13.18 | 11.36 | 12.18 | +8.65% | 849,753 | 1,027,172,545 |
| 2024-11-14 | 10.59 | 11.75 | 10.42 | 11.21 | +4.57% | 544,108 | 604,487,212 |
| 2024-11-13 | 10.81 | 11 | 10.3 | 10.72 | -2.63% | 337,174 | 359,085,148 |
| 2024-11-12 | 11.81 | 12.24 | 10.77 | 11.01 | -2.82% | 633,085 | 728,612,499 |
| 2024-11-11 | 9.76 | 11.84 | 9.7 | 11.33 | +14.1% | 541,903 | 589,768,542 |
| 2024-11-08 | 10.12 | 10.19 | 9.87 | 9.93 | -0.2% | 204,045 | 204,275,708 |
| 2024-11-07 | 9.58 | 9.96 | 9.53 | 9.95 | +2.58% | 183,535 | 179,017,891 |
| 2024-11-06 | 9.83 | 9.99 | 9.58 | 9.7 | -0.31% | 178,221 | 174,581,527 |
| 2024-11-05 | 9.32 | 9.8 | 9.24 | 9.73 | +4.74% | 196,603 | 188,041,076 |
| 2024-11-04 | 9.25 | 9.53 | 9.17 | 9.29 | +1.2% | 143,282 | 133,588,656 |
| 2024-11-01 | 10.15 | 10.15 | 9.15 | 9.18 | -9.82% | 253,319 | 241,920,293 |
| 2024-10-31 | 10.06 | 10.29 | 9.9 | 10.18 | -2.02% | 344,416 | 347,813,180 |
| 2024-10-30 | 9.6 | 10.59 | 9.3 | 10.39 | +8% | 459,675 | 466,044,500 |
| 2024-10-29 | 9.44 | 10.1 | 9.4 | 9.62 | +2.78% | 266,674 | 259,349,822 |
| 2024-10-28 | 9.11 | 9.39 | 9.11 | 9.36 | +3.08% | 123,771 | 115,055,769 |
| 2024-10-25 | 8.97 | 9.19 | 8.96 | 9.08 | +1.11% | 86,705 | 78,628,037 |
| 2024-10-24 | 9.01 | 9.08 | 8.84 | 8.98 | -1.21% | 92,051 | 82,339,793 |
| 2024-10-23 | 9.16 | 9.34 | 9.04 | 9.09 | -0.87% | 116,441 | 107,118,177 |
| 2024-10-22 | 9.4 | 9.44 | 9.08 | 9.17 | -3.07% | 145,438 | 134,308,460 |
| 2024-10-21 | 9.21 | 9.57 | 9.18 | 9.46 | +2.16% | 194,068 | 182,424,111 |
| 2024-10-18 | 8.95 | 9.48 | 8.84 | 9.26 | +2.89% | 200,924 | 183,527,326 |
| 2024-10-17 | 9 | 9.2 | 8.95 | 9 | +1.35% | 133,293 | 121,085,437 |
| 2024-10-16 | 8.75 | 9.07 | 8.72 | 8.88 | -1.11% | 113,163 | 100,876,652 |
| 2024-10-15 | 8.88 | 9.41 | 8.85 | 8.98 | -0.88% | 185,040 | 169,350,380 |
| 2024-10-14 | 8.58 | 9.07 | 8.47 | 9.06 | +6.09% | 170,765 | 150,044,606 |
| 2024-10-11 | 8.84 | 9.05 | 8.41 | 8.54 | -5.32% | 177,478 | 154,690,583 |
| 2024-10-10 | 9.44 | 9.6 | 8.98 | 9.02 | -1.74% | 230,289 | 212,800,301 |
| 2024-10-09 | 10.02 | 10.26 | 9.1 | 9.18 | -15.39% | 425,378 | 415,013,947 |
| 2024-10-08 | 10.85 | 10.85 | 9.4 | 10.85 | +20.02% | 487,929 | 502,826,793 |
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：