股票概览
16.96
-4.07%
-0.72
17.64
开盘价
17.75
最高价
16.8
最低价
527,244
成交量
数据更新至: 2025-03-25
技术指标
17.92
MA5 (5日均线)
19.11
MA10 (10日均线)
19.72
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 | 17.64 | 17.75 | 16.8 | 16.96 | -4.07% | 527,244 | 900,508,326 |
| 2025-03-24 | 17.87 | 17.99 | 17.12 | 17.68 | -0.51% | 689,774 | 1,209,595,961 |
| 2025-03-21 | 18.2 | 18.35 | 17.71 | 17.77 | -2.84% | 737,375 | 1,323,615,008 |
| 2025-03-20 | 18.52 | 18.61 | 18 | 18.29 | -3.23% | 1,089,140 | 1,994,586,713 |
| 2025-03-19 | 19.09 | 19.4 | 18.7 | 18.9 | -2.12% | 1,012,660 | 1,918,571,825 |
| 2025-03-18 | 20.19 | 20.65 | 19.25 | 19.31 | -3.55% | 1,214,126 | 2,410,050,671 |
| 2025-03-17 | 20.51 | 20.6 | 19.88 | 20.02 | -3.33% | 741,904 | 1,490,597,218 |
| 2025-03-14 | 20 | 20.94 | 19.49 | 20.71 | +2.02% | 966,209 | 1,954,325,514 |
| 2025-03-13 | 20.94 | 21.15 | 19.9 | 20.3 | -3.93% | 1,033,405 | 2,110,198,346 |
| 2025-03-12 | 21.15 | 21.93 | 20.76 | 21.13 | +0.71% | 1,554,516 | 3,335,587,859 |
| 2025-03-11 | 19.6 | 20.98 | 19.6 | 20.98 | +5.01% | 1,224,258 | 2,505,571,357 |
| 2025-03-10 | 20.05 | 20.43 | 19.75 | 19.98 | -1.77% | 777,111 | 1,553,028,505 |
| 2025-03-07 | 20.8 | 21.24 | 20.1 | 20.34 | -3.78% | 1,223,724 | 2,513,732,168 |
| 2025-03-06 | 20.97 | 21.6 | 20.76 | 21.14 | +3.48% | 1,769,835 | 3,734,644,078 |
| 2025-03-05 | 19.62 | 20.43 | 19.33 | 20.43 | +6.68% | 1,741,409 | 3,469,201,583 |
| 2025-03-04 | 18.7 | 19.38 | 18.6 | 19.15 | +1.48% | 1,039,042 | 1,982,092,613 |
| 2025-03-03 | 19.74 | 19.84 | 18.62 | 18.87 | -2.93% | 1,181,556 | 2,251,235,808 |
| 2025-02-28 | 21 | 21.2 | 19.35 | 19.44 | -7.6% | 1,453,954 | 2,895,283,995 |
| 2025-02-27 | 21.8 | 22.2 | 20.23 | 21.04 | -4.58% | 2,082,522 | 4,385,268,616 |
| 2025-02-26 | 22.7 | 22.8 | 21.69 | 22.05 | -3.92% | 1,935,851 | 4,267,874,153 |
| 2025-02-25 | 20.96 | 24 | 20.2 | 22.95 | +4.89% | 3,023,802 | 6,694,644,651 |
| 2025-02-24 | 22.1 | 23.62 | 21.5 | 21.88 | +5.34% | 3,297,295 | 7,368,566,207 |
| 2025-02-21 | 18.22 | 20.77 | 18.14 | 20.77 | +19.99% | 2,335,540 | 4,562,192,759 |
| 2025-02-20 | 16.6 | 17.66 | 16.51 | 17.31 | +2.73% | 1,340,353 | 2,288,641,765 |
| 2025-02-19 | 16.23 | 16.98 | 16.18 | 16.85 | +3.44% | 1,139,613 | 1,896,104,440 |
| 2025-02-18 | 17.27 | 17.27 | 15.87 | 16.29 | -8.74% | 1,886,169 | 3,109,288,809 |
| 2025-02-17 | 17.53 | 18.38 | 17.15 | 17.85 | +0.85% | 2,254,042 | 4,002,852,287 |
| 2025-02-14 | 17.22 | 18.2 | 16.8 | 17.7 | +3.09% | 1,773,056 | 3,111,661,513 |
| 2025-02-13 | 17.65 | 17.76 | 16.77 | 17.17 | -2.66% | 1,536,362 | 2,638,776,796 |
| 2025-02-12 | 16.52 | 18.29 | 16.52 | 17.64 | +7.96% | 2,183,598 | 3,823,121,554 |
| 2025-02-11 | 16.76 | 17.8 | 16.3 | 16.34 | -3.03% | 1,720,621 | 2,895,862,540 |
| 2025-02-10 | 17.3 | 17.31 | 16.77 | 16.85 | +0.96% | 1,768,589 | 3,011,034,687 |
| 2025-02-07 | 16.28 | 17.33 | 16.1 | 16.69 | +4.25% | 2,200,970 | 3,704,613,911 |
| 2025-02-06 | 15.6 | 16.2 | 15.42 | 16.01 | +1.07% | 1,447,689 | 2,296,866,242 |
| 2025-02-05 | 14.64 | 15.98 | 14.45 | 15.84 | +14.29% | 2,066,767 | 3,135,238,411 |
| 2025-01-27 | 15.27 | 15.31 | 13.82 | 13.86 | -10.35% | 1,290,466 | 1,859,087,098 |
| 2025-01-24 | 15.01 | 15.6 | 14.93 | 15.46 | +1.05% | 1,303,228 | 1,991,330,129 |
| 2025-01-23 | 15.6 | 15.86 | 14.91 | 15.3 | -1.16% | 1,565,708 | 2,402,502,310 |
| 2025-01-22 | 14.81 | 15.48 | 14.73 | 15.48 | +3.89% | 1,665,040 | 2,527,925,568 |
| 2025-01-21 | 14.38 | 14.96 | 14.16 | 14.9 | +5.15% | 1,431,524 | 2,087,058,938 |
| 2025-01-20 | 14 | 14.54 | 13.93 | 14.17 | +2.02% | 1,019,930 | 1,455,908,116 |
| 2025-01-17 | 14.1 | 14.24 | 13.68 | 13.89 | -1.91% | 854,074 | 1,186,408,973 |
| 2025-01-16 | 14.31 | 14.7 | 14 | 14.16 | +1.29% | 1,244,926 | 1,777,954,629 |
| 2025-01-15 | 14.14 | 14.37 | 13.86 | 13.98 | -1.13% | 931,127 | 1,307,628,273 |
| 2025-01-14 | 13.28 | 14.2 | 13.06 | 14.14 | +7.2% | 1,322,624 | 1,828,935,352 |
| 2025-01-13 | 12.72 | 13.57 | 12.65 | 13.19 | +1.31% | 847,150 | 1,114,064,244 |
| 2025-01-10 | 13.95 | 14.01 | 13.02 | 13.02 | -5.72% | 1,134,355 | 1,528,285,810 |
| 2025-01-09 | 13.69 | 14.41 | 13.65 | 13.81 | -0.43% | 1,357,390 | 1,896,516,985 |
| 2025-01-08 | 13.33 | 14.24 | 12.93 | 13.87 | +4.76% | 1,722,230 | 2,329,187,331 |
| 2025-01-07 | 12.4 | 13.34 | 12.4 | 13.24 | +7.55% | 1,411,242 | 1,827,216,443 |
| 2025-01-06 | 12.4 | 12.73 | 12.06 | 12.31 | -1.68% | 887,667 | 1,094,136,510 |
| 2025-01-03 | 13.52 | 13.6 | 12.49 | 12.52 | -7.19% | 1,412,257 | 1,803,088,457 |
| 2025-01-02 | 14.32 | 14.41 | 13.28 | 13.49 | -7.54% | 2,037,481 | 2,818,591,579 |
| 2024-12-31 | 14.35 | 15.88 | 14.35 | 14.59 | +3.4% | 2,624,854 | 3,949,883,860 |
| 2024-12-30 | 14.1 | 14.67 | 13.94 | 14.11 | +1.51% | 1,476,605 | 2,108,217,698 |
| 2024-12-27 | 14.4 | 14.88 | 13.88 | 13.9 | -4.14% | 1,724,135 | 2,454,830,080 |
| 2024-12-26 | 13.35 | 14.98 | 13.34 | 14.5 | +7.09% | 2,768,462 | 3,986,170,933 |
| 2024-12-25 | 13 | 14.46 | 12.72 | 13.54 | +3.04% | 2,060,524 | 2,798,904,318 |
| 2024-12-24 | 13.5 | 13.51 | 12.8 | 13.14 | -3.1% | 1,226,412 | 1,602,951,609 |
| 2024-12-23 | 13.58 | 13.97 | 13.25 | 13.56 | +2.11% | 1,909,945 | 2,600,021,814 |
| 2024-12-20 | 13.59 | 14 | 13.16 | 13.28 | -5.82% | 1,991,722 | 2,690,494,966 |
| 2024-12-19 | 12.35 | 14.78 | 12.35 | 14.1 | +11.99% | 2,872,797 | 3,927,151,338 |
| 2024-12-18 | 11.8 | 13 | 11.53 | 12.59 | +6.69% | 1,126,605 | 1,398,135,502 |
| 2024-12-17 | 12.4 | 12.4 | 11.78 | 11.8 | -6.27% | 918,591 | 1,108,037,965 |
| 2024-12-16 | 12.36 | 12.87 | 11.95 | 12.59 | +1.45% | 1,333,092 | 1,660,497,284 |
| 2024-12-13 | 11.69 | 12.62 | 11.62 | 12.41 | +5.44% | 1,423,055 | 1,724,797,822 |
| 2024-12-12 | 11.76 | 11.92 | 11.6 | 11.77 | +0.43% | 536,643 | 630,199,601 |
| 2024-12-11 | 11.33 | 11.78 | 11.31 | 11.72 | +3.72% | 662,952 | 767,505,601 |
| 2024-12-10 | 11.61 | 11.68 | 11.28 | 11.3 | +0.89% | 476,781 | 546,617,522 |
| 2024-12-09 | 11.41 | 11.48 | 11.12 | 11.2 | -1.5% | 296,559 | 334,297,789 |
| 2024-12-06 | 11.32 | 11.45 | 11.11 | 11.37 | +0.71% | 389,507 | 440,401,717 |
| 2024-12-05 | 11.05 | 11.41 | 11.03 | 11.29 | +1.99% | 342,802 | 387,360,451 |
| 2024-12-04 | 11.36 | 11.39 | 11 | 11.07 | -3.06% | 359,283 | 401,496,988 |
| 2024-12-03 | 11.58 | 11.58 | 11.25 | 11.42 | -1.38% | 403,826 | 460,230,267 |
| 2024-12-02 | 11.45 | 11.65 | 11.37 | 11.58 | +1.4% | 446,060 | 515,358,889 |
| 2024-11-29 | 11.2 | 11.51 | 11.03 | 11.42 | +2.15% | 499,272 | 565,080,244 |
| 2024-11-28 | 11.18 | 11.55 | 11.14 | 11.18 | +0.45% | 478,533 | 544,733,800 |
| 2024-11-27 | 10.81 | 11.13 | 10.57 | 11.13 | +2.58% | 353,338 | 383,173,861 |
| 2024-11-26 | 10.96 | 11.14 | 10.8 | 10.85 | -1.54% | 296,312 | 324,701,866 |
| 2024-11-25 | 11 | 11.14 | 10.74 | 11.02 | -0.18% | 392,313 | 427,328,939 |
| 2024-11-22 | 11.31 | 11.79 | 11.02 | 11.04 | -3.66% | 611,742 | 700,695,646 |
| 2024-11-21 | 11.43 | 11.59 | 11.26 | 11.46 | -0.35% | 451,450 | 517,277,149 |
| 2024-11-20 | 11.1 | 11.65 | 11.03 | 11.5 | +3.51% | 605,095 | 688,851,870 |
| 2024-11-19 | 10.9 | 11.14 | 10.73 | 11.11 | +2.4% | 482,140 | 527,503,790 |
| 2024-11-18 | 11.48 | 11.56 | 10.76 | 10.85 | -4.91% | 675,060 | 742,882,560 |
| 2024-11-15 | 11.64 | 12.04 | 11.36 | 11.41 | -2.65% | 727,720 | 856,091,576 |
| 2024-11-14 | 12.28 | 12.28 | 11.7 | 11.72 | -5.1% | 818,741 | 980,443,582 |
| 2024-11-13 | 12.86 | 12.87 | 12.11 | 12.35 | -3.67% | 1,169,263 | 1,445,861,855 |
| 2024-11-12 | 12.5 | 13.99 | 12.12 | 12.82 | +5.86% | 1,941,502 | 2,499,054,058 |
| 2024-11-11 | 12.1 | 12.47 | 11.8 | 12.11 | +5.95% | 1,162,427 | 1,398,674,726 |
| 2024-11-08 | 11.5 | 11.85 | 11.38 | 11.43 | +1.69% | 868,955 | 1,007,010,301 |
| 2024-11-07 | 10.93 | 11.24 | 10.86 | 11.24 | +2.18% | 560,234 | 621,123,305 |
| 2024-11-06 | 10.89 | 11.23 | 10.8 | 11 | +1.1% | 635,099 | 702,056,875 |
| 2024-11-05 | 10.51 | 10.92 | 10.46 | 10.88 | +3.62% | 516,553 | 557,628,923 |
| 2024-11-04 | 10.27 | 10.52 | 10.27 | 10.5 | +2.54% | 267,805 | 279,356,520 |
| 2024-11-01 | 10.76 | 10.82 | 10.22 | 10.24 | -5.54% | 554,694 | 579,416,054 |
| 2024-10-31 | 10.87 | 11.02 | 10.69 | 10.84 | +0.28% | 470,548 | 510,824,978 |
| 2024-10-30 | 10.75 | 10.87 | 10.63 | 10.81 | +0.46% | 412,620 | 443,862,568 |
| 2024-10-29 | 11.3 | 11.3 | 10.75 | 10.76 | -3.32% | 656,602 | 716,519,359 |
| 2024-10-28 | 10.76 | 11.14 | 10.56 | 11.13 | +3.53% | 715,489 | 776,878,558 |
| 2024-10-25 | 10.52 | 10.84 | 10.45 | 10.75 | +1.8% | 467,702 | 497,912,267 |
| 2024-10-24 | 10.55 | 10.63 | 10.4 | 10.56 | -1.22% | 363,795 | 382,430,325 |
| 2024-10-23 | 10.58 | 11.25 | 10.45 | 10.69 | +0.56% | 630,956 | 679,354,883 |
| 2024-10-22 | 10.66 | 10.73 | 10.46 | 10.63 | -1.02% | 509,032 | 538,799,807 |
| 2024-10-21 | 10.62 | 10.93 | 10.51 | 10.74 | +2.38% | 609,321 | 653,365,923 |
| 2024-10-18 | 10.09 | 10.85 | 9.89 | 10.49 | +4.8% | 625,466 | 647,800,205 |
| 2024-10-17 | 10.12 | 10.28 | 10 | 10.01 | +0.1% | 373,176 | 379,068,755 |
| 2024-10-16 | 9.85 | 10.16 | 9.82 | 10 | -0.79% | 345,653 | 346,252,365 |
| 2024-10-15 | 10.2 | 10.5 | 9.99 | 10.08 | -1.47% | 502,283 | 517,056,022 |
| 2024-10-14 | 10.01 | 10.26 | 9.72 | 10.23 | +2.81% | 444,484 | 445,170,385 |
| 2024-10-11 | 10.42 | 10.57 | 9.77 | 9.95 | -5.6% | 522,409 | 527,453,440 |
| 2024-10-10 | 11.18 | 11.27 | 10.51 | 10.54 | -0.57% | 737,395 | 797,175,733 |
| 2024-10-09 | 11.67 | 11.86 | 10.6 | 10.6 | -13.04% | 1,062,736 | 1,201,390,603 |
| 2024-10-08 | 12.61 | 12.61 | 11.31 | 12.19 | +15.87% | 1,320,381 | 1,594,370,278 |
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：