股票概览
17.94
+4%
+0.69
17.02
开盘价
18
最高价
16.92
最低价
350,102
成交量
数据更新至: 2025-03-25
技术指标
16.75
MA5 (5日均线)
16.82
MA10 (10日均线)
16.48
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 | 17.02 | 18 | 16.92 | 17.94 | +4% | 350,102 | 609,435,769 |
| 2025-03-24 | 15.68 | 17.95 | 15.68 | 17.25 | +9.59% | 449,957 | 764,119,322 |
| 2025-03-21 | 16.25 | 16.45 | 15.74 | 15.74 | -4.08% | 119,513 | 191,245,212 |
| 2025-03-20 | 16.36 | 16.58 | 16.3 | 16.41 | +0.06% | 73,808 | 121,029,484 |
| 2025-03-19 | 16.5 | 16.65 | 16.24 | 16.4 | -0.97% | 92,862 | 152,612,807 |
| 2025-03-18 | 16.84 | 16.87 | 16.53 | 16.56 | -2.53% | 137,585 | 229,630,766 |
| 2025-03-17 | 16.7 | 17.17 | 16.45 | 16.99 | +1.55% | 201,030 | 338,301,276 |
| 2025-03-14 | 16.8 | 16.93 | 16.41 | 16.73 | -0.95% | 158,328 | 264,181,763 |
| 2025-03-13 | 17 | 17.25 | 16.6 | 16.89 | -2.48% | 229,593 | 389,803,073 |
| 2025-03-12 | 16.83 | 17.48 | 16.63 | 17.32 | +2.42% | 297,340 | 506,256,053 |
| 2025-03-11 | 16.12 | 16.97 | 16 | 16.91 | +3.17% | 247,119 | 410,113,806 |
| 2025-03-10 | 16.55 | 16.74 | 16.3 | 16.39 | -1.56% | 172,800 | 284,347,747 |
| 2025-03-07 | 15.85 | 16.67 | 15.78 | 16.65 | +4.39% | 250,577 | 409,512,427 |
| 2025-03-06 | 15.85 | 16.05 | 15.71 | 15.95 | +0.57% | 124,015 | 197,290,518 |
| 2025-03-05 | 16.22 | 16.34 | 15.6 | 15.86 | -2.82% | 155,744 | 246,431,488 |
| 2025-03-04 | 16 | 16.33 | 15.93 | 16.32 | +0.06% | 148,039 | 239,680,086 |
| 2025-03-03 | 15.98 | 16.68 | 15.98 | 16.31 | +2.19% | 278,934 | 457,583,155 |
| 2025-02-28 | 15.34 | 16.28 | 15.29 | 15.96 | +3.1% | 251,190 | 398,709,237 |
| 2025-02-27 | 15.58 | 15.59 | 15.21 | 15.48 | -0.58% | 101,261 | 156,122,275 |
| 2025-02-26 | 15.39 | 15.65 | 15.36 | 15.57 | +1.63% | 106,470 | 165,239,814 |
| 2025-02-25 | 15.45 | 15.63 | 15.29 | 15.32 | -3.47% | 141,300 | 217,582,546 |
| 2025-02-24 | 16.1 | 16.5 | 15.76 | 15.87 | +1.21% | 241,482 | 390,145,958 |
| 2025-02-21 | 15.68 | 15.73 | 15.45 | 15.68 | -0.51% | 130,399 | 203,077,878 |
| 2025-02-20 | 15.43 | 15.83 | 15.34 | 15.76 | +2.74% | 168,886 | 263,892,234 |
| 2025-02-19 | 15.15 | 15.54 | 15.14 | 15.34 | +3.23% | 101,262 | 155,020,504 |
| 2025-02-18 | 15.4 | 15.4 | 14.82 | 14.86 | -3.44% | 105,845 | 159,956,912 |
| 2025-02-17 | 15.34 | 15.48 | 15.16 | 15.39 | -0.32% | 106,021 | 162,411,408 |
| 2025-02-14 | 15.63 | 15.82 | 15.38 | 15.44 | -2.15% | 136,100 | 211,577,362 |
| 2025-02-13 | 15.43 | 15.84 | 15.33 | 15.78 | +2.07% | 175,877 | 275,701,035 |
| 2025-02-12 | 15.31 | 15.53 | 15.28 | 15.46 | +0.91% | 87,412 | 134,698,247 |
| 2025-02-11 | 15.4 | 15.48 | 15.15 | 15.32 | -0.52% | 82,292 | 125,814,669 |
| 2025-02-10 | 15.49 | 15.5 | 15.27 | 15.4 | -0.52% | 96,191 | 147,743,548 |
| 2025-02-07 | 15.41 | 15.62 | 15.24 | 15.48 | 0% | 132,055 | 204,263,348 |
| 2025-02-06 | 15.3 | 15.48 | 15.14 | 15.48 | +1.04% | 109,702 | 167,945,682 |
| 2025-02-05 | 15.21 | 15.45 | 14.91 | 15.32 | +0.99% | 102,456 | 155,846,589 |
| 2025-01-27 | 14.87 | 15.49 | 14.87 | 15.17 | +2.02% | 128,458 | 196,106,945 |
| 2025-01-24 | 14.82 | 15.01 | 14.75 | 14.87 | 0% | 87,969 | 130,776,564 |
| 2025-01-23 | 15.03 | 15.22 | 14.87 | 14.87 | -0.87% | 98,067 | 147,720,349 |
| 2025-01-22 | 15.04 | 15.26 | 14.88 | 15 | -0.99% | 82,662 | 124,717,776 |
| 2025-01-21 | 15.42 | 15.48 | 14.91 | 15.15 | -1.75% | 115,522 | 174,346,988 |
| 2025-01-20 | 15.48 | 15.8 | 15.22 | 15.42 | 0% | 183,447 | 282,708,154 |
| 2025-01-17 | 14.89 | 15.88 | 14.85 | 15.42 | +3.28% | 222,024 | 343,189,816 |
| 2025-01-16 | 14.81 | 15.36 | 14.72 | 14.93 | +0.88% | 156,678 | 235,423,349 |
| 2025-01-15 | 14.6 | 15.53 | 14.51 | 14.8 | +3.64% | 196,124 | 293,519,868 |
| 2025-01-14 | 13.69 | 14.3 | 13.69 | 14.28 | +4.46% | 72,359 | 101,881,530 |
| 2025-01-13 | 13.23 | 13.7 | 13.15 | 13.67 | +1.41% | 48,408 | 65,356,102 |
| 2025-01-10 | 13.92 | 14.05 | 13.48 | 13.48 | -3.65% | 56,739 | 78,011,907 |
| 2025-01-09 | 13.91 | 14.18 | 13.85 | 13.99 | +0.21% | 55,797 | 78,406,461 |
| 2025-01-08 | 13.94 | 14.1 | 13.55 | 13.96 | -0.71% | 60,128 | 83,406,431 |
| 2025-01-07 | 13.78 | 14.06 | 13.67 | 14.06 | +1.96% | 54,483 | 75,603,216 |
| 2025-01-06 | 13.71 | 13.98 | 13.23 | 13.79 | +0.8% | 65,176 | 89,197,418 |
| 2025-01-03 | 14.55 | 14.64 | 13.66 | 13.68 | -5.66% | 86,865 | 122,006,674 |
| 2025-01-02 | 14.49 | 14.98 | 14.28 | 14.5 | +0.69% | 92,905 | 135,854,261 |
| 2024-12-31 | 14.81 | 14.92 | 14.35 | 14.4 | -2.77% | 52,447 | 76,685,280 |
| 2024-12-30 | 15.24 | 15.24 | 14.73 | 14.81 | -1.46% | 56,876 | 84,768,344 |
| 2024-12-27 | 14.57 | 15.12 | 14.5 | 15.03 | +3.16% | 89,282 | 133,247,247 |
| 2024-12-26 | 14.39 | 14.72 | 14.38 | 14.57 | +1.32% | 51,821 | 75,613,634 |
| 2024-12-25 | 14.77 | 14.89 | 14.16 | 14.38 | -3.3% | 75,146 | 108,187,519 |
| 2024-12-24 | 14.73 | 14.95 | 14.6 | 14.87 | +0.95% | 52,098 | 77,109,978 |
| 2024-12-23 | 15.2 | 15.41 | 14.64 | 14.73 | -4.1% | 78,353 | 117,372,771 |
| 2024-12-20 | 15.23 | 15.52 | 15.13 | 15.36 | +0.79% | 76,481 | 117,669,824 |
| 2024-12-19 | 15 | 15.28 | 14.9 | 15.24 | +0.07% | 68,451 | 103,184,917 |
| 2024-12-18 | 15.29 | 15.38 | 15.04 | 15.23 | +0.33% | 71,989 | 109,653,853 |
| 2024-12-17 | 15.72 | 15.78 | 15.12 | 15.18 | -3.56% | 89,600 | 138,037,126 |
| 2024-12-16 | 15.87 | 15.97 | 15.58 | 15.74 | -0.88% | 82,244 | 129,661,695 |
| 2024-12-13 | 16.3 | 16.3 | 15.83 | 15.88 | -2.93% | 119,658 | 191,662,779 |
| 2024-12-12 | 16.4 | 16.51 | 16.16 | 16.36 | -0.18% | 115,958 | 189,293,595 |
| 2024-12-11 | 16.35 | 16.51 | 16.17 | 16.39 | +0.31% | 116,113 | 189,638,122 |
| 2024-12-10 | 16.79 | 16.88 | 16.31 | 16.34 | +0.37% | 156,504 | 259,867,385 |
| 2024-12-09 | 16.47 | 16.84 | 16.21 | 16.28 | -0.91% | 141,668 | 234,321,206 |
| 2024-12-06 | 16.45 | 16.73 | 16.16 | 16.43 | -0.36% | 127,234 | 208,857,873 |
| 2024-12-05 | 16.02 | 16.55 | 15.89 | 16.49 | +2.36% | 154,266 | 251,755,915 |
| 2024-12-04 | 16.89 | 16.98 | 16.02 | 16.11 | -4.56% | 214,752 | 353,248,473 |
| 2024-12-03 | 17.01 | 17.28 | 16.76 | 16.88 | -2.54% | 253,704 | 431,408,078 |
| 2024-12-02 | 16.71 | 17.95 | 16.64 | 17.32 | +3.1% | 357,580 | 615,706,006 |
| 2024-11-29 | 16.52 | 17 | 16.26 | 16.8 | 0% | 271,021 | 450,804,437 |
| 2024-11-28 | 16.3 | 17.32 | 16.13 | 16.8 | +2.07% | 337,990 | 565,810,959 |
| 2024-11-27 | 16.06 | 16.49 | 15.54 | 16.46 | +1.42% | 223,149 | 358,344,904 |
| 2024-11-26 | 16.61 | 17.08 | 16.05 | 16.23 | -2.99% | 319,436 | 528,521,561 |
| 2024-11-25 | 16.7 | 16.99 | 16.11 | 16.73 | -0.89% | 304,030 | 502,699,967 |
| 2024-11-22 | 17.75 | 18.06 | 16.87 | 16.88 | -6.69% | 444,591 | 768,239,999 |
| 2024-11-21 | 19.01 | 19.09 | 17.72 | 18.09 | -2.85% | 692,894 | 1,260,211,976 |
| 2024-11-20 | 15.48 | 18.62 | 15.45 | 18.62 | +19.97% | 486,769 | 865,504,401 |
| 2024-11-19 | 14.86 | 15.55 | 14.78 | 15.52 | +4.09% | 136,556 | 206,816,692 |
| 2024-11-18 | 15.44 | 15.86 | 14.77 | 14.91 | -4.05% | 183,457 | 278,265,092 |
| 2024-11-15 | 16.02 | 16.7 | 15.54 | 15.54 | -5.53% | 280,001 | 448,522,307 |
| 2024-11-14 | 16.77 | 17.75 | 16.34 | 16.45 | +0.06% | 385,542 | 658,278,322 |
| 2024-11-13 | 16.52 | 17.1 | 16.01 | 16.44 | -2.14% | 249,690 | 411,126,176 |
| 2024-11-12 | 16.31 | 17.4 | 16.21 | 16.8 | +3.38% | 397,112 | 666,982,638 |
| 2024-11-11 | 15.94 | 16.26 | 15.81 | 16.25 | +1.44% | 162,494 | 260,820,842 |
| 2024-11-08 | 16.69 | 16.69 | 15.9 | 16.02 | -2.79% | 235,338 | 381,341,602 |
| 2024-11-07 | 15.79 | 16.6 | 15.65 | 16.48 | +3.84% | 262,562 | 429,365,508 |
| 2024-11-06 | 16.03 | 16.32 | 15.8 | 15.87 | -1.73% | 236,420 | 379,672,501 |
| 2024-11-05 | 15.65 | 16.38 | 15.56 | 16.15 | +2.22% | 198,285 | 318,769,760 |
| 2024-11-04 | 15.45 | 15.84 | 15.15 | 15.8 | +2.6% | 149,950 | 233,738,135 |
| 2024-11-01 | 15.96 | 16.5 | 15.22 | 15.4 | -4.64% | 210,293 | 330,804,749 |
| 2024-10-31 | 16.27 | 16.54 | 15.96 | 16.15 | -1.64% | 267,727 | 434,519,175 |
| 2024-10-30 | 15.88 | 16.9 | 15.62 | 16.42 | +3.86% | 324,876 | 530,582,733 |
| 2024-10-29 | 16.77 | 16.96 | 15.8 | 15.81 | -5.67% | 297,643 | 484,762,019 |
| 2024-10-28 | 16.02 | 17.2 | 15.84 | 16.76 | +4.62% | 353,472 | 582,836,538 |
| 2024-10-25 | 15.2 | 16.69 | 15.2 | 16.02 | +4.16% | 369,561 | 591,185,856 |
| 2024-10-24 | 16.02 | 16.4 | 15.23 | 15.38 | -7.13% | 322,488 | 504,488,326 |
| 2024-10-23 | 15.07 | 17.49 | 14.88 | 16.56 | +9.89% | 460,067 | 732,467,020 |
| 2024-10-22 | 14.84 | 15.1 | 14.7 | 15.07 | +1.41% | 174,452 | 260,312,263 |
| 2024-10-21 | 14.61 | 15.09 | 14.6 | 14.86 | +1.71% | 192,007 | 284,931,701 |
| 2024-10-18 | 14.03 | 14.96 | 14.03 | 14.61 | +3.18% | 191,528 | 277,278,729 |
| 2024-10-17 | 14.65 | 14.66 | 14.1 | 14.16 | -2.88% | 165,115 | 237,609,796 |
| 2024-10-16 | 14 | 14.97 | 13.96 | 14.58 | +1.89% | 191,265 | 279,595,638 |
| 2024-10-15 | 14.42 | 15.29 | 14.23 | 14.31 | -0.76% | 220,449 | 322,679,088 |
| 2024-10-14 | 14.18 | 14.43 | 13.75 | 14.42 | +2.34% | 152,285 | 215,714,190 |
| 2024-10-11 | 14.75 | 14.81 | 13.9 | 14.09 | -6.19% | 189,046 | 270,435,348 |
| 2024-10-10 | 15.8 | 16.22 | 14.81 | 15.02 | -5.77% | 321,715 | 494,689,093 |
| 2024-10-09 | 15.85 | 17.82 | 15.23 | 15.94 | +0.69% | 466,830 | 773,823,121 |
| 2024-10-08 | 16.9 | 16.9 | 14.6 | 15.83 | +11.17% | 318,532 | 498,836,669 |
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：