股票概览
16.89
-3.82%
-0.67
17.38
开盘价
17.71
最高价
16.68
最低价
292,777
成交量
数据更新至: 2025-03-25
技术指标
18.32
MA5 (5日均线)
18.51
MA10 (10日均线)
18.93
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 | 17.38 | 17.71 | 16.68 | 16.89 | -3.82% | 292,777 | 502,662,990 |
| 2025-03-24 | 17.9 | 18.06 | 16.75 | 17.56 | -2.44% | 534,536 | 925,422,098 |
| 2025-03-21 | 19.03 | 19.16 | 17.89 | 18 | -7.26% | 666,037 | 1,217,876,025 |
| 2025-03-20 | 19.51 | 20.08 | 18.92 | 19.41 | -1.67% | 779,711 | 1,524,581,829 |
| 2025-03-19 | 19.99 | 20.65 | 19.56 | 19.74 | -2.23% | 950,742 | 1,908,921,917 |
| 2025-03-18 | 19.39 | 20.6 | 18.91 | 20.19 | +4.61% | 1,106,961 | 2,174,894,174 |
| 2025-03-17 | 17.8 | 19.35 | 17.47 | 19.3 | +8.37% | 917,083 | 1,697,385,459 |
| 2025-03-14 | 17.34 | 18.06 | 16.86 | 17.81 | +3.19% | 634,411 | 1,106,804,838 |
| 2025-03-13 | 18.8 | 19.2 | 17 | 17.26 | -8.82% | 859,281 | 1,523,104,405 |
| 2025-03-12 | 18.98 | 19.65 | 18.76 | 18.93 | +0.8% | 899,189 | 1,726,566,438 |
| 2025-03-11 | 17.81 | 18.99 | 17.81 | 18.78 | +2.62% | 738,852 | 1,371,650,483 |
| 2025-03-10 | 18.98 | 19.23 | 18.21 | 18.3 | -2.76% | 603,690 | 1,120,407,573 |
| 2025-03-07 | 19 | 19.3 | 18.33 | 18.82 | -3.04% | 930,690 | 1,753,827,367 |
| 2025-03-06 | 18.5 | 19.49 | 18.4 | 19.41 | +4.41% | 1,147,354 | 2,193,295,974 |
| 2025-03-05 | 18.2 | 19.1 | 17.72 | 18.59 | -1.59% | 1,126,717 | 2,068,708,175 |
| 2025-03-04 | 18.03 | 19.79 | 18.03 | 18.89 | +2.77% | 1,203,772 | 2,302,184,925 |
| 2025-03-03 | 20.18 | 20.57 | 17.84 | 18.38 | -8.83% | 1,263,148 | 2,352,261,660 |
| 2025-02-28 | 21.65 | 21.97 | 19.89 | 20.16 | -4.86% | 1,486,933 | 3,094,585,535 |
| 2025-02-27 | 20.41 | 23.86 | 20.28 | 21.19 | +0.81% | 2,026,847 | 4,476,696,868 |
| 2025-02-26 | 17.92 | 21.54 | 17.92 | 21.02 | +17.1% | 1,906,808 | 3,884,712,473 |
| 2025-02-25 | 16.4 | 18.45 | 16.12 | 17.95 | +7.81% | 1,338,891 | 2,353,771,268 |
| 2025-02-24 | 15.77 | 17.83 | 15.6 | 16.65 | +8.05% | 1,213,658 | 1,993,951,534 |
| 2025-02-21 | 15.34 | 15.9 | 14.97 | 15.41 | -1.15% | 1,049,417 | 1,608,113,810 |
| 2025-02-20 | 14.56 | 16 | 14.36 | 15.59 | +4.98% | 1,225,095 | 1,861,306,860 |
| 2025-02-19 | 13.41 | 15.28 | 13.35 | 14.85 | +8.71% | 1,209,511 | 1,759,394,720 |
| 2025-02-18 | 13.16 | 14.12 | 12.98 | 13.66 | +2.55% | 917,388 | 1,251,972,055 |
| 2025-02-17 | 12.7 | 13.32 | 12.68 | 13.32 | +3.82% | 532,909 | 699,275,814 |
| 2025-02-14 | 12.8 | 13.3 | 12.67 | 12.83 | -1.16% | 501,763 | 648,594,671 |
| 2025-02-13 | 13.79 | 13.98 | 12.96 | 12.98 | -6.01% | 720,359 | 962,339,530 |
| 2025-02-12 | 13.8 | 14.1 | 13.37 | 13.81 | -1.29% | 598,710 | 822,434,585 |
| 2025-02-11 | 13.54 | 14.3 | 13.43 | 13.99 | +1.75% | 787,048 | 1,090,662,990 |
| 2025-02-10 | 13.5 | 13.97 | 13.33 | 13.75 | +0.22% | 663,076 | 906,882,709 |
| 2025-02-07 | 13.85 | 14 | 13.48 | 13.72 | -1.93% | 938,839 | 1,293,141,697 |
| 2025-02-06 | 12.35 | 14.51 | 12.26 | 13.99 | +12.55% | 1,201,001 | 1,655,430,626 |
| 2025-02-05 | 12.2 | 12.76 | 12 | 12.43 | +1.64% | 714,870 | 885,300,418 |
| 2025-01-27 | 13.38 | 13.39 | 12.17 | 12.23 | -10.14% | 787,264 | 995,924,303 |
| 2025-01-24 | 12.5 | 13.79 | 12.38 | 13.61 | +6.83% | 1,016,065 | 1,326,541,612 |
| 2025-01-23 | 12.37 | 13.22 | 12.16 | 12.74 | +4.26% | 950,380 | 1,208,098,869 |
| 2025-01-22 | 12.23 | 12.54 | 12.08 | 12.22 | -2.71% | 540,309 | 663,062,458 |
| 2025-01-21 | 12.09 | 12.63 | 11.86 | 12.56 | +4.58% | 845,793 | 1,045,620,836 |
| 2025-01-20 | 12.33 | 12.5 | 11.94 | 12.01 | -2.52% | 632,064 | 765,934,818 |
| 2025-01-17 | 11.61 | 12.82 | 11.56 | 12.32 | +4.14% | 975,873 | 1,199,504,669 |
| 2025-01-16 | 12.3 | 12.36 | 11.55 | 11.83 | -1.74% | 707,204 | 843,167,243 |
| 2025-01-15 | 12.52 | 12.52 | 11.88 | 12.04 | -3.83% | 841,154 | 1,018,213,704 |
| 2025-01-14 | 10.88 | 12.83 | 10.8 | 12.52 | +11.99% | 1,171,044 | 1,397,547,231 |
| 2025-01-13 | 10.2 | 11.59 | 10.02 | 11.18 | +8.65% | 972,224 | 1,058,400,968 |
| 2025-01-10 | 9.88 | 10.86 | 9.88 | 10.29 | +3.52% | 853,386 | 880,929,838 |
| 2025-01-09 | 9.56 | 10.09 | 9.55 | 9.94 | +3.33% | 615,749 | 608,748,527 |
| 2025-01-08 | 9.22 | 9.83 | 8.98 | 9.62 | +3.11% | 512,114 | 483,593,695 |
| 2025-01-07 | 9.2 | 9.33 | 9.05 | 9.33 | +3.78% | 270,622 | 248,402,068 |
| 2025-01-06 | 9.2 | 9.22 | 8.82 | 8.99 | -3.02% | 273,607 | 246,554,607 |
| 2025-01-03 | 9.91 | 9.99 | 9.14 | 9.27 | -6.46% | 366,586 | 347,177,552 |
| 2025-01-02 | 9.97 | 10.29 | 9.66 | 9.91 | -0.4% | 373,122 | 372,496,736 |
| 2024-12-31 | 10.33 | 10.44 | 9.9 | 9.95 | -2.74% | 406,104 | 410,793,396 |
| 2024-12-30 | 10.8 | 10.8 | 10.18 | 10.23 | -11.2% | 776,477 | 805,191,640 |
| 2024-12-27 | 11.81 | 11.85 | 11.48 | 11.52 | -3.03% | 431,757 | 504,459,996 |
| 2024-12-26 | 11.08 | 12.15 | 11 | 11.88 | +6.17% | 620,105 | 724,324,222 |
| 2024-12-25 | 11.44 | 11.78 | 11.1 | 11.19 | -3.12% | 489,627 | 559,320,075 |
| 2024-12-24 | 11.29 | 11.8 | 11.29 | 11.55 | +4.24% | 593,134 | 685,342,579 |
| 2024-12-23 | 11.8 | 11.89 | 11.01 | 11.08 | -7.74% | 507,475 | 578,425,479 |
| 2024-12-20 | 11.63 | 12.2 | 11.55 | 12.01 | +3.09% | 610,269 | 725,829,832 |
| 2024-12-19 | 11.28 | 11.86 | 11.18 | 11.65 | +1.84% | 609,285 | 707,300,619 |
| 2024-12-18 | 11.56 | 11.7 | 11.27 | 11.44 | -0.69% | 471,320 | 541,255,929 |
| 2024-12-17 | 12.25 | 12.25 | 11.41 | 11.52 | -6.49% | 628,657 | 735,029,913 |
| 2024-12-16 | 12.88 | 13.05 | 12.2 | 12.32 | -8.47% | 890,192 | 1,115,841,692 |
| 2024-12-13 | 13.1 | 14.56 | 13.1 | 13.46 | +1.2% | 1,334,968 | 1,839,906,794 |
| 2024-12-12 | 14.05 | 14.05 | 13.25 | 13.3 | -9.89% | 1,525,478 | 2,063,803,002 |
| 2024-12-11 | 12 | 14.76 | 11.62 | 14.76 | +20% | 1,850,936 | 2,559,892,514 |
| 2024-12-10 | 12 | 13.2 | 11.69 | 12.3 | +6.68% | 1,052,052 | 1,306,264,698 |
| 2024-12-09 | 10.42 | 11.68 | 10.39 | 11.53 | +9.6% | 910,615 | 1,010,956,982 |
| 2024-12-06 | 10.8 | 10.89 | 10.3 | 10.52 | -2.05% | 592,474 | 621,245,631 |
| 2024-12-05 | 10.75 | 11.24 | 10.6 | 10.74 | -1.2% | 790,578 | 860,400,306 |
| 2024-12-04 | 10.3 | 11.05 | 10.23 | 10.87 | +3.23% | 847,091 | 912,612,340 |
| 2024-12-03 | 10.11 | 11.27 | 10.08 | 10.53 | +2.23% | 901,723 | 957,029,428 |
| 2024-12-02 | 10.01 | 10.77 | 9.87 | 10.3 | +4.46% | 859,880 | 887,969,185 |
| 2024-11-29 | 9 | 9.99 | 8.98 | 9.86 | +9.07% | 647,551 | 619,665,769 |
| 2024-11-28 | 9.22 | 9.27 | 8.98 | 9.04 | -1.95% | 216,710 | 197,708,971 |
| 2024-11-27 | 9.01 | 9.22 | 8.77 | 9.22 | +1.32% | 266,165 | 239,785,088 |
| 2024-11-26 | 9.34 | 9.45 | 9.06 | 9.1 | -3.4% | 274,415 | 252,481,093 |
| 2024-11-25 | 9.01 | 9.47 | 8.86 | 9.42 | +4.09% | 302,113 | 278,068,757 |
| 2024-11-22 | 9.4 | 9.56 | 9.04 | 9.05 | -5.04% | 296,256 | 276,113,940 |
| 2024-11-21 | 9.26 | 9.88 | 9.16 | 9.53 | +1.49% | 521,085 | 498,110,553 |
| 2024-11-20 | 8.88 | 9.47 | 8.85 | 9.39 | +5.39% | 485,860 | 453,155,351 |
| 2024-11-19 | 8.42 | 8.92 | 8.38 | 8.91 | +6.58% | 258,159 | 223,560,911 |
| 2024-11-18 | 8.8 | 8.89 | 8.25 | 8.36 | -4.57% | 241,284 | 205,242,363 |
| 2024-11-15 | 8.88 | 9.13 | 8.74 | 8.76 | -1.13% | 224,336 | 200,985,461 |
| 2024-11-14 | 9.2 | 9.29 | 8.85 | 8.86 | -4.11% | 213,199 | 192,737,581 |
| 2024-11-13 | 9.23 | 9.36 | 8.96 | 9.24 | -0.75% | 261,312 | 238,966,856 |
| 2024-11-12 | 9.65 | 9.7 | 9.21 | 9.31 | -4.32% | 365,476 | 345,127,906 |
| 2024-11-11 | 9.29 | 9.78 | 9.26 | 9.73 | +3.95% | 434,147 | 416,830,206 |
| 2024-11-08 | 9.51 | 9.85 | 9.33 | 9.36 | -0.43% | 465,008 | 444,160,212 |
| 2024-11-07 | 9.5 | 9.58 | 9.17 | 9.4 | -1.98% | 518,061 | 483,864,636 |
| 2024-11-06 | 9.59 | 10.08 | 9.47 | 9.59 | -1.74% | 822,455 | 805,480,029 |
| 2024-11-05 | 9.05 | 10.45 | 8.88 | 9.76 | +8.57% | 917,036 | 872,729,528 |
| 2024-11-04 | 8.25 | 9.17 | 8.24 | 8.99 | +10.71% | 631,883 | 560,343,700 |
| 2024-11-01 | 8.53 | 8.74 | 8.11 | 8.12 | -4.81% | 276,822 | 231,679,191 |
| 2024-10-31 | 8.52 | 8.69 | 8.4 | 8.53 | -1.04% | 307,521 | 262,957,769 |
| 2024-10-30 | 8.7 | 8.74 | 8.43 | 8.62 | -3.04% | 407,826 | 350,336,051 |
| 2024-10-29 | 8.77 | 9.12 | 8.5 | 8.89 | +1.37% | 654,299 | 581,286,307 |
| 2024-10-28 | 8.34 | 8.77 | 8.34 | 8.77 | +6.43% | 401,575 | 345,145,319 |
| 2024-10-25 | 8.22 | 8.35 | 8.19 | 8.24 | +0.37% | 188,660 | 155,929,374 |
| 2024-10-24 | 8.29 | 8.35 | 8.12 | 8.21 | -1.2% | 169,238 | 138,975,449 |
| 2024-10-23 | 8.51 | 8.6 | 8.26 | 8.31 | -4.37% | 382,687 | 321,974,976 |
| 2024-10-22 | 8.15 | 8.85 | 8.1 | 8.69 | +6.23% | 534,429 | 456,130,755 |
| 2024-10-21 | 8.1 | 8.36 | 8.03 | 8.18 | +1.24% | 283,028 | 231,641,066 |
| 2024-10-18 | 7.61 | 8.18 | 7.61 | 8.08 | +5.62% | 297,645 | 235,327,447 |
| 2024-10-17 | 7.76 | 7.96 | 7.63 | 7.65 | -1.42% | 197,247 | 153,658,450 |
| 2024-10-16 | 7.49 | 7.83 | 7.45 | 7.76 | +1.97% | 189,927 | 145,707,866 |
| 2024-10-15 | 7.66 | 7.89 | 7.56 | 7.61 | -1.04% | 221,848 | 172,090,617 |
| 2024-10-14 | 7.6 | 7.74 | 7.38 | 7.69 | +2.26% | 179,618 | 136,545,781 |
| 2024-10-11 | 7.89 | 7.89 | 7.4 | 7.52 | -4.57% | 221,582 | 167,649,108 |
| 2024-10-10 | 8.15 | 8.28 | 7.79 | 7.88 | -1.01% | 264,401 | 211,949,573 |
| 2024-10-09 | 8.7 | 8.71 | 7.96 | 7.96 | -13.38% | 429,630 | 359,504,003 |
| 2024-10-08 | 9.79 | 9.8 | 8.61 | 9.19 | +10.46% | 660,713 | 601,519,681 |
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：