股票概览
17.03
-1.28%
-0.22
17.81
开盘价
18.08
最高价
16.91
最低价
396,606
成交量
数据更新至: 2025-03-25
技术指标
16.71
MA5 (5日均线)
16.55
MA10 (10日均线)
16.49
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 | 17.81 | 18.08 | 16.91 | 17.03 | -1.28% | 396,606 | 694,047,804 |
| 2025-03-24 | 16.71 | 17.3 | 16.5 | 17.25 | +4.42% | 398,070 | 675,121,734 |
| 2025-03-21 | 16.4 | 16.9 | 16.23 | 16.52 | +0.43% | 268,655 | 448,387,780 |
| 2025-03-20 | 16.25 | 16.8 | 16.13 | 16.45 | +0.98% | 151,489 | 250,103,210 |
| 2025-03-19 | 16.45 | 16.51 | 16.19 | 16.29 | -1.63% | 83,423 | 136,090,922 |
| 2025-03-18 | 16.4 | 16.65 | 16.35 | 16.56 | +1.04% | 91,974 | 151,839,836 |
| 2025-03-17 | 16.42 | 16.5 | 16.26 | 16.39 | 0% | 77,938 | 127,638,485 |
| 2025-03-14 | 16.04 | 16.42 | 15.91 | 16.39 | +1.86% | 108,499 | 176,121,994 |
| 2025-03-13 | 16.5 | 16.55 | 15.93 | 16.09 | -2.84% | 138,523 | 223,887,420 |
| 2025-03-12 | 16.75 | 16.79 | 16.53 | 16.56 | -0.66% | 130,600 | 217,165,817 |
| 2025-03-11 | 16.41 | 16.77 | 16.37 | 16.67 | 0% | 120,344 | 199,336,640 |
| 2025-03-10 | 16.43 | 16.78 | 16.37 | 16.67 | +1.34% | 130,004 | 215,709,221 |
| 2025-03-07 | 16.52 | 16.68 | 16.34 | 16.45 | -1.38% | 123,412 | 203,684,272 |
| 2025-03-06 | 16.58 | 16.76 | 16.52 | 16.68 | +0.91% | 172,279 | 287,038,208 |
| 2025-03-05 | 16.13 | 16.98 | 16.09 | 16.53 | +2.48% | 202,341 | 334,069,270 |
| 2025-03-04 | 15.71 | 16.14 | 15.65 | 16.13 | +2.02% | 107,678 | 172,125,520 |
| 2025-03-03 | 15.65 | 16.27 | 15.51 | 15.81 | +1.02% | 119,917 | 190,521,057 |
| 2025-02-28 | 16.4 | 16.51 | 15.63 | 15.65 | -6.12% | 165,117 | 264,758,774 |
| 2025-02-27 | 16.95 | 17.03 | 16.27 | 16.67 | -1.65% | 181,560 | 301,612,433 |
| 2025-02-26 | 16.78 | 16.95 | 16.63 | 16.95 | +1.32% | 181,655 | 305,691,235 |
| 2025-02-25 | 16.39 | 16.99 | 16.24 | 16.73 | +0.9% | 217,049 | 362,346,528 |
| 2025-02-24 | 16.6 | 16.74 | 16.4 | 16.58 | -0.66% | 153,373 | 254,055,804 |
| 2025-02-21 | 16.3 | 16.7 | 16.1 | 16.69 | +2.39% | 202,725 | 334,088,807 |
| 2025-02-20 | 16.28 | 16.34 | 16.05 | 16.3 | +0.06% | 117,108 | 189,960,790 |
| 2025-02-19 | 15.81 | 16.29 | 15.81 | 16.29 | +2.26% | 124,724 | 201,674,407 |
| 2025-02-18 | 16.25 | 16.45 | 15.81 | 15.93 | -2.15% | 143,174 | 231,410,920 |
| 2025-02-17 | 16.31 | 16.49 | 16.13 | 16.28 | -0.18% | 121,925 | 198,508,931 |
| 2025-02-14 | 16.3 | 16.43 | 16.12 | 16.31 | +0.06% | 101,256 | 164,768,350 |
| 2025-02-13 | 16.68 | 16.71 | 16.3 | 16.3 | -2.74% | 131,742 | 216,920,116 |
| 2025-02-12 | 16.49 | 16.76 | 16.43 | 16.76 | +1.58% | 130,662 | 216,970,871 |
| 2025-02-11 | 16.67 | 16.67 | 16.35 | 16.5 | -1.02% | 108,180 | 178,075,825 |
| 2025-02-10 | 16.68 | 16.8 | 16.54 | 16.67 | -0.36% | 151,816 | 252,816,293 |
| 2025-02-07 | 16.6 | 16.95 | 16.48 | 16.73 | +0.42% | 229,048 | 382,516,453 |
| 2025-02-06 | 15.91 | 16.66 | 15.83 | 16.66 | +4.06% | 229,812 | 376,163,124 |
| 2025-02-05 | 16 | 16.19 | 15.92 | 16.01 | +1.01% | 119,440 | 191,708,240 |
| 2025-01-27 | 16.14 | 16.26 | 15.85 | 15.85 | -1.8% | 92,235 | 147,909,965 |
| 2025-01-24 | 15.86 | 16.14 | 15.85 | 16.14 | +2.22% | 146,129 | 234,337,611 |
| 2025-01-23 | 16.1 | 16.3 | 15.77 | 15.79 | -0.75% | 122,804 | 196,980,803 |
| 2025-01-22 | 15.91 | 16.08 | 15.79 | 15.91 | -0.81% | 76,906 | 122,560,034 |
| 2025-01-21 | 15.99 | 16.09 | 15.81 | 16.04 | +0.44% | 99,034 | 158,044,406 |
| 2025-01-20 | 16.03 | 16.14 | 15.86 | 15.97 | +0.44% | 129,718 | 207,489,476 |
| 2025-01-17 | 15.58 | 16.35 | 15.4 | 15.9 | +2.65% | 182,445 | 289,731,246 |
| 2025-01-16 | 15.46 | 15.77 | 15.27 | 15.49 | +1.04% | 104,255 | 161,885,435 |
| 2025-01-15 | 15.39 | 15.5 | 15.27 | 15.33 | -0.78% | 85,674 | 131,672,336 |
| 2025-01-14 | 14.81 | 15.5 | 14.72 | 15.45 | +4.6% | 121,859 | 185,086,352 |
| 2025-01-13 | 14.34 | 14.84 | 14.33 | 14.77 | +1.3% | 74,497 | 108,922,291 |
| 2025-01-10 | 14.95 | 15.25 | 14.58 | 14.58 | -2.41% | 92,759 | 139,027,944 |
| 2025-01-09 | 14.78 | 15.08 | 14.77 | 14.94 | +0.47% | 78,098 | 117,023,108 |
| 2025-01-08 | 14.87 | 15.03 | 14.32 | 14.87 | -0.73% | 110,572 | 162,568,986 |
| 2025-01-07 | 14.72 | 15.02 | 14.6 | 14.98 | +1.9% | 87,799 | 130,124,827 |
| 2025-01-06 | 14.68 | 14.85 | 14.46 | 14.7 | +0.34% | 83,101 | 121,941,182 |
| 2025-01-03 | 15.16 | 15.33 | 14.63 | 14.65 | -3.3% | 107,375 | 160,714,363 |
| 2025-01-02 | 15.77 | 15.85 | 14.96 | 15.15 | -3.87% | 119,675 | 184,759,802 |
| 2024-12-31 | 16.6 | 16.69 | 15.76 | 15.76 | -5% | 120,252 | 193,911,062 |
| 2024-12-30 | 16.55 | 16.88 | 16.22 | 16.59 | +0.06% | 94,414 | 156,610,568 |
| 2024-12-27 | 16.63 | 16.96 | 16.49 | 16.58 | -0.36% | 105,120 | 176,219,904 |
| 2024-12-26 | 16.32 | 16.73 | 16.28 | 16.64 | +1.77% | 81,192 | 134,724,248 |
| 2024-12-25 | 16.73 | 16.8 | 16.2 | 16.35 | -2.91% | 106,033 | 174,622,732 |
| 2024-12-24 | 16.68 | 16.87 | 16.4 | 16.84 | +0.96% | 113,308 | 189,023,116 |
| 2024-12-23 | 17.19 | 17.29 | 16.59 | 16.68 | -3.25% | 132,082 | 223,300,777 |
| 2024-12-20 | 16.81 | 17.5 | 16.72 | 17.24 | +2.19% | 180,041 | 310,293,541 |
| 2024-12-19 | 16.49 | 16.92 | 16.39 | 16.87 | +1.02% | 120,518 | 201,056,937 |
| 2024-12-18 | 16.5 | 16.87 | 16.35 | 16.7 | +1.27% | 107,613 | 179,367,021 |
| 2024-12-17 | 16.76 | 16.97 | 16.41 | 16.49 | -1.79% | 121,498 | 202,627,925 |
| 2024-12-16 | 17.18 | 17.18 | 16.63 | 16.79 | -1.64% | 130,497 | 220,309,267 |
| 2024-12-13 | 17.55 | 17.6 | 17.04 | 17.07 | -3.89% | 235,304 | 405,805,368 |
| 2024-12-12 | 17.92 | 18.02 | 17.56 | 17.76 | -0.84% | 178,755 | 317,149,459 |
| 2024-12-11 | 17.77 | 18.45 | 17.77 | 17.91 | +0.84% | 191,465 | 344,539,259 |
| 2024-12-10 | 18.5 | 18.56 | 17.71 | 17.76 | +0.23% | 239,857 | 433,636,565 |
| 2024-12-09 | 17.79 | 17.92 | 17.48 | 17.72 | -1.39% | 173,967 | 307,759,669 |
| 2024-12-06 | 17.86 | 18.18 | 17.5 | 17.97 | -0.11% | 255,146 | 455,329,237 |
| 2024-12-05 | 17.64 | 18.15 | 17.55 | 17.99 | +0.5% | 248,747 | 446,318,280 |
| 2024-12-04 | 19.3 | 19.52 | 17.7 | 17.9 | -3.71% | 422,242 | 779,643,364 |
| 2024-12-03 | 19.62 | 20.79 | 18.52 | 18.59 | -3.38% | 637,104 | 1,252,856,587 |
| 2024-12-02 | 18.6 | 19.25 | 18.31 | 19.24 | +3.44% | 462,104 | 867,081,178 |
| 2024-11-29 | 18.18 | 18.75 | 17.76 | 18.6 | +1.58% | 387,080 | 709,293,974 |
| 2024-11-28 | 18.63 | 19.08 | 18.19 | 18.31 | -2.61% | 398,702 | 739,266,253 |
| 2024-11-27 | 17.56 | 18.89 | 17.4 | 18.8 | +3.64% | 560,573 | 1,032,889,218 |
| 2024-11-26 | 17.09 | 19.3 | 16.62 | 18.14 | +5.71% | 533,435 | 952,985,636 |
| 2024-11-25 | 16.95 | 17.25 | 16.45 | 17.16 | +2.51% | 235,695 | 397,554,750 |
| 2024-11-22 | 17.6 | 18.02 | 16.65 | 16.74 | -5.32% | 297,798 | 519,464,069 |
| 2024-11-21 | 17.86 | 17.99 | 17.33 | 17.68 | -1.94% | 256,246 | 453,266,684 |
| 2024-11-20 | 17.77 | 18.26 | 17.49 | 18.03 | +0.56% | 363,794 | 648,285,030 |
| 2024-11-19 | 16.88 | 18.03 | 16.88 | 17.93 | +8.21% | 394,821 | 688,908,857 |
| 2024-11-18 | 17.45 | 17.52 | 16.33 | 16.57 | -4.77% | 282,639 | 474,300,119 |
| 2024-11-15 | 17.73 | 18.15 | 17.31 | 17.4 | -2.03% | 347,136 | 615,453,542 |
| 2024-11-14 | 18.7 | 18.94 | 17.65 | 17.76 | -6.03% | 430,304 | 782,500,778 |
| 2024-11-13 | 19.72 | 20 | 18.42 | 18.9 | -3.67% | 600,981 | 1,143,427,471 |
| 2024-11-12 | 19.76 | 21.85 | 19.55 | 19.62 | 0% | 1,157,342 | 2,344,243,846 |
| 2024-11-11 | 16.8 | 19.62 | 16.76 | 19.62 | +20% | 312,959 | 590,200,315 |
| 2024-11-08 | 16.3 | 17 | 16.25 | 16.35 | +1.55% | 340,122 | 562,521,120 |
| 2024-11-07 | 15.87 | 16.27 | 15.78 | 16.1 | +0.44% | 220,329 | 353,511,273 |
| 2024-11-06 | 16.47 | 16.47 | 15.83 | 16.03 | -1.72% | 347,581 | 561,528,363 |
| 2024-11-05 | 15.8 | 16.46 | 15.6 | 16.31 | +3.36% | 366,275 | 592,905,617 |
| 2024-11-04 | 14.62 | 15.89 | 14.6 | 15.78 | +6.48% | 307,034 | 476,508,028 |
| 2024-11-01 | 15.65 | 15.98 | 14.78 | 14.82 | -5.67% | 296,161 | 452,171,392 |
| 2024-10-31 | 14.9 | 15.84 | 14.8 | 15.71 | +4.87% | 334,916 | 515,790,053 |
| 2024-10-30 | 15 | 15.36 | 14.78 | 14.98 | -0.27% | 203,611 | 306,272,615 |
| 2024-10-29 | 15.25 | 15.69 | 15.02 | 15.02 | +0.2% | 310,969 | 477,405,658 |
| 2024-10-28 | 15.05 | 15.14 | 14.83 | 14.99 | -0.53% | 149,539 | 224,025,157 |
| 2024-10-25 | 14.99 | 15.25 | 14.75 | 15.07 | +1.01% | 171,462 | 257,164,023 |
| 2024-10-24 | 14.83 | 15.02 | 14.61 | 14.92 | +0.13% | 150,404 | 223,265,976 |
| 2024-10-23 | 15.06 | 15.21 | 14.81 | 14.9 | -1.13% | 193,778 | 291,093,400 |
| 2024-10-22 | 15.08 | 15.81 | 14.81 | 15.07 | -4.68% | 423,010 | 641,825,955 |
| 2024-10-21 | 15.86 | 16.34 | 15.5 | 15.81 | +1.35% | 405,856 | 646,615,363 |
| 2024-10-18 | 14.51 | 16.08 | 14.48 | 15.6 | +7.07% | 374,921 | 572,609,625 |
| 2024-10-17 | 14.62 | 14.92 | 14.46 | 14.57 | +0.48% | 253,788 | 374,100,328 |
| 2024-10-16 | 14 | 15.14 | 13.98 | 14.5 | +1.54% | 281,629 | 414,116,286 |
| 2024-10-15 | 14.4 | 15.03 | 14.23 | 14.28 | -1.79% | 220,630 | 323,067,881 |
| 2024-10-14 | 14.03 | 14.6 | 13.7 | 14.54 | +4.08% | 203,060 | 288,277,101 |
| 2024-10-11 | 14.82 | 15.15 | 13.7 | 13.97 | -6.49% | 243,705 | 346,829,283 |
| 2024-10-10 | 15.67 | 16.07 | 14.89 | 14.94 | -3.61% | 298,856 | 457,960,830 |
| 2024-10-09 | 16.4 | 17.24 | 15.34 | 15.5 | -10.09% | 471,831 | 774,697,108 |
| 2024-10-08 | 17.24 | 17.24 | 15.53 | 17.24 | +19.97% | 579,766 | 968,196,829 |
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：