股票概览
16.99
-1.05%
-0.18
17.27
开盘价
17.53
最高价
16.72
最低价
56,407
成交量
数据更新至: 2025-03-25
技术指标
17.70
MA5 (5日均线)
18.44
MA10 (10日均线)
18.99
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 | 17.27 | 17.53 | 16.72 | 16.99 | -1.05% | 56,407 | 96,125,238 |
| 2025-03-24 | 17.06 | 17.3 | 16.56 | 17.17 | +0.64% | 112,558 | 190,541,025 |
| 2025-03-21 | 17.7 | 17.87 | 16.89 | 17.06 | -5.48% | 216,606 | 374,346,842 |
| 2025-03-20 | 19.04 | 19.04 | 17.86 | 18.05 | -6.14% | 202,216 | 369,287,169 |
| 2025-03-19 | 19.36 | 19.46 | 18.92 | 19.23 | -0.72% | 92,935 | 177,986,529 |
| 2025-03-18 | 20 | 20 | 19.1 | 19.37 | -3.34% | 230,683 | 449,444,529 |
| 2025-03-17 | 19.82 | 20.23 | 19.32 | 20.04 | +2.93% | 301,170 | 599,715,756 |
| 2025-03-14 | 18.2 | 19.76 | 18.03 | 19.47 | +6.92% | 254,763 | 486,380,626 |
| 2025-03-13 | 18.7 | 18.93 | 17.66 | 18.21 | -3.04% | 175,032 | 316,514,977 |
| 2025-03-12 | 18.97 | 19.25 | 18.69 | 18.78 | 0% | 107,907 | 204,536,704 |
| 2025-03-11 | 18.68 | 18.86 | 18.2 | 18.78 | -0.16% | 127,173 | 235,089,437 |
| 2025-03-10 | 19.3 | 19.41 | 18.53 | 18.81 | -3.14% | 151,624 | 286,043,219 |
| 2025-03-07 | 19.3 | 20.11 | 19 | 19.42 | +0.41% | 179,137 | 350,151,676 |
| 2025-03-06 | 20 | 20.4 | 19.31 | 19.34 | -3.78% | 202,612 | 399,706,848 |
| 2025-03-05 | 19.3 | 20.3 | 18.76 | 20.1 | +5.24% | 228,766 | 447,204,171 |
| 2025-03-04 | 19.2 | 19.61 | 18.93 | 19.1 | -1.55% | 133,697 | 256,497,027 |
| 2025-03-03 | 19.8 | 20.21 | 19.23 | 19.4 | -0.26% | 161,304 | 316,981,727 |
| 2025-02-28 | 20.45 | 20.75 | 19.32 | 19.45 | -5.95% | 187,397 | 372,969,975 |
| 2025-02-27 | 20.46 | 20.97 | 20 | 20.68 | +1.67% | 250,107 | 511,184,450 |
| 2025-02-26 | 20.99 | 21.43 | 20.02 | 20.34 | -3.6% | 287,192 | 593,033,979 |
| 2025-02-25 | 22.13 | 22.5 | 20.7 | 21.1 | -4% | 252,682 | 545,475,385 |
| 2025-02-24 | 21.25 | 22.57 | 20.92 | 21.98 | +2.38% | 237,281 | 517,792,033 |
| 2025-02-21 | 21.88 | 23.34 | 21.2 | 21.47 | -1.87% | 334,572 | 740,414,743 |
| 2025-02-20 | 20.07 | 22.2 | 19.99 | 21.88 | +8.64% | 207,443 | 440,516,210 |
| 2025-02-19 | 19.54 | 20.42 | 19.35 | 20.14 | +3.23% | 169,771 | 340,754,638 |
| 2025-02-18 | 19.5 | 20 | 19.07 | 19.51 | -0.46% | 149,034 | 291,263,047 |
| 2025-02-17 | 19.01 | 20.19 | 18.7 | 19.6 | +2.3% | 187,869 | 367,952,704 |
| 2025-02-14 | 19.52 | 19.9 | 18.86 | 19.16 | -2.64% | 186,416 | 357,449,051 |
| 2025-02-13 | 19.5 | 20 | 19 | 19.68 | +1.92% | 201,878 | 395,209,282 |
| 2025-02-12 | 18.02 | 19.4 | 17.9 | 19.31 | +5.92% | 216,044 | 408,185,780 |
| 2025-02-11 | 18.1 | 18.77 | 17.7 | 18.23 | +0.33% | 164,798 | 300,707,557 |
| 2025-02-10 | 16.97 | 18.28 | 16.97 | 18.17 | +7.07% | 240,939 | 430,418,154 |
| 2025-02-07 | 17.22 | 17.48 | 16.72 | 16.97 | -1.45% | 190,445 | 326,372,918 |
| 2025-02-06 | 15.81 | 17.23 | 15.71 | 17.22 | +8.64% | 281,812 | 464,768,670 |
| 2025-02-05 | 15.6 | 16.2 | 15.48 | 15.85 | +2.72% | 172,223 | 273,318,469 |
| 2025-01-27 | 15.81 | 16.07 | 15.43 | 15.43 | -2.09% | 111,743 | 174,964,725 |
| 2025-01-24 | 15.7 | 16.08 | 15.54 | 15.76 | +0.51% | 135,223 | 213,447,135 |
| 2025-01-23 | 15.51 | 16.14 | 15.32 | 15.68 | +1.16% | 252,108 | 397,372,273 |
| 2025-01-22 | 15.75 | 16.3 | 15.37 | 15.5 | +0.71% | 274,773 | 434,205,444 |
| 2025-01-21 | 15.3 | 15.5 | 14.71 | 15.39 | +2.53% | 214,319 | 325,533,875 |
| 2025-01-20 | 15.43 | 15.75 | 14.87 | 15.01 | +0.07% | 246,145 | 374,356,268 |
| 2025-01-17 | 14.3 | 15.17 | 13.88 | 15 | +3.66% | 276,860 | 403,214,044 |
| 2025-01-16 | 12.99 | 14.62 | 12.87 | 14.47 | +12.52% | 230,434 | 322,631,771 |
| 2025-01-15 | 13.4 | 13.4 | 12.8 | 12.86 | -4.03% | 63,244 | 82,543,078 |
| 2025-01-14 | 12.35 | 13.4 | 12.3 | 13.4 | +8.68% | 104,766 | 136,202,645 |
| 2025-01-13 | 12.2 | 12.45 | 11.95 | 12.33 | +0.24% | 47,047 | 57,388,199 |
| 2025-01-10 | 12.81 | 13.01 | 12.3 | 12.3 | -4.43% | 59,262 | 74,907,796 |
| 2025-01-09 | 12.7 | 13.26 | 12.57 | 12.87 | +1.1% | 74,320 | 96,324,557 |
| 2025-01-08 | 12.55 | 12.9 | 12.13 | 12.73 | +1.27% | 63,699 | 79,774,935 |
| 2025-01-07 | 12.61 | 12.76 | 12.38 | 12.57 | -0.48% | 50,389 | 63,161,870 |
| 2025-01-06 | 12.28 | 12.91 | 11.9 | 12.63 | +3.27% | 65,782 | 82,099,765 |
| 2025-01-03 | 12.85 | 12.93 | 12.13 | 12.23 | -3.78% | 69,996 | 87,676,394 |
| 2025-01-02 | 13 | 13.09 | 12.5 | 12.71 | -1.85% | 49,622 | 63,464,599 |
| 2024-12-31 | 13.74 | 13.74 | 12.95 | 12.95 | -4.57% | 67,205 | 88,715,375 |
| 2024-12-30 | 13.75 | 13.8 | 13.26 | 13.57 | -1.24% | 44,008 | 59,918,841 |
| 2024-12-27 | 13.92 | 14.1 | 13.68 | 13.74 | -0.79% | 52,642 | 73,195,072 |
| 2024-12-26 | 13.48 | 13.98 | 13.43 | 13.85 | +2.59% | 51,017 | 70,413,665 |
| 2024-12-25 | 13.73 | 13.79 | 13.42 | 13.5 | -2.17% | 59,038 | 80,107,103 |
| 2024-12-24 | 13.67 | 14.02 | 13.5 | 13.8 | +0.07% | 61,021 | 83,973,485 |
| 2024-12-23 | 14.22 | 14.73 | 13.75 | 13.79 | -3.97% | 90,845 | 128,811,024 |
| 2024-12-20 | 14.06 | 14.52 | 14.03 | 14.36 | +1.7% | 67,213 | 96,452,905 |
| 2024-12-19 | 14.13 | 14.26 | 13.74 | 14.12 | -0.98% | 74,649 | 104,554,342 |
| 2024-12-18 | 13.98 | 14.53 | 13.55 | 14.26 | +2.52% | 88,787 | 125,209,876 |
| 2024-12-17 | 14.4 | 14.75 | 13.85 | 13.91 | -3.87% | 126,590 | 180,434,721 |
| 2024-12-16 | 14.49 | 14.68 | 14.3 | 14.47 | -0.48% | 72,737 | 105,234,630 |
| 2024-12-13 | 14.83 | 14.86 | 14.49 | 14.54 | -1.96% | 82,706 | 120,812,789 |
| 2024-12-12 | 14.16 | 14.93 | 14.16 | 14.83 | +4.58% | 129,894 | 190,224,440 |
| 2024-12-11 | 14.03 | 14.45 | 13.96 | 14.18 | +1.14% | 78,584 | 110,995,539 |
| 2024-12-10 | 14.5 | 14.55 | 13.96 | 14.02 | +0.07% | 96,459 | 137,800,124 |
| 2024-12-09 | 14.56 | 14.56 | 13.86 | 14.01 | -3.98% | 111,238 | 156,935,746 |
| 2024-12-06 | 14.33 | 14.67 | 14.2 | 14.59 | +1.11% | 79,614 | 115,192,113 |
| 2024-12-05 | 14.51 | 14.8 | 14.33 | 14.43 | -0.82% | 96,339 | 140,337,699 |
| 2024-12-04 | 14.68 | 14.95 | 14.4 | 14.55 | -2.94% | 142,628 | 208,857,040 |
| 2024-12-03 | 14.53 | 15.46 | 14.38 | 14.99 | +3.02% | 193,703 | 291,303,551 |
| 2024-12-02 | 14.2 | 14.7 | 14.15 | 14.55 | +1.96% | 125,692 | 181,210,241 |
| 2024-11-29 | 13.9 | 14.49 | 13.6 | 14.27 | +3.26% | 131,614 | 185,286,403 |
| 2024-11-28 | 13.65 | 14.1 | 13.41 | 13.82 | +1.25% | 127,401 | 176,008,179 |
| 2024-11-27 | 13.1 | 13.73 | 12.9 | 13.65 | +3.49% | 128,366 | 171,825,654 |
| 2024-11-26 | 13.1 | 13.43 | 13 | 13.19 | +0.84% | 93,823 | 123,961,202 |
| 2024-11-25 | 12.69 | 13.14 | 12.5 | 13.08 | +4.14% | 90,073 | 116,009,310 |
| 2024-11-22 | 13.14 | 13.57 | 12.53 | 12.56 | -4.99% | 127,741 | 167,927,160 |
| 2024-11-21 | 13.02 | 13.66 | 12.8 | 13.22 | +0.92% | 123,656 | 162,910,655 |
| 2024-11-20 | 12.83 | 13.18 | 12.83 | 13.1 | +1.16% | 101,732 | 132,297,355 |
| 2024-11-19 | 12.55 | 12.97 | 12.33 | 12.95 | +4.94% | 110,369 | 139,581,524 |
| 2024-11-18 | 13.11 | 13.24 | 12.27 | 12.34 | -5.66% | 143,836 | 181,008,464 |
| 2024-11-15 | 13.71 | 13.9 | 13 | 13.08 | -5.08% | 173,272 | 233,814,754 |
| 2024-11-14 | 14.64 | 14.91 | 13.71 | 13.78 | -7.76% | 174,969 | 247,959,594 |
| 2024-11-13 | 14.68 | 15.01 | 14.29 | 14.94 | +1.56% | 108,879 | 159,371,050 |
| 2024-11-12 | 15.53 | 15.59 | 14.58 | 14.71 | -5.95% | 222,592 | 333,757,371 |
| 2024-11-11 | 15 | 15.99 | 14.95 | 15.64 | +0.64% | 183,492 | 287,743,703 |
| 2024-11-08 | 15.81 | 16.06 | 15.34 | 15.54 | +3.05% | 270,183 | 423,741,812 |
| 2024-11-07 | 14.66 | 15.35 | 14.5 | 15.08 | +2.03% | 160,746 | 239,123,632 |
| 2024-11-06 | 15.3 | 15.73 | 14.68 | 14.78 | -4.52% | 235,752 | 356,981,482 |
| 2024-11-05 | 15.18 | 15.9 | 15 | 15.48 | +0.39% | 284,708 | 440,345,784 |
| 2024-11-04 | 14.5 | 16.37 | 14.31 | 15.42 | +7.83% | 269,912 | 416,061,655 |
| 2024-11-01 | 15.35 | 15.81 | 14.18 | 14.3 | -8.74% | 283,742 | 422,050,362 |
| 2024-10-31 | 14.05 | 16 | 13.5 | 15.67 | +12.41% | 428,966 | 628,874,931 |
| 2024-10-30 | 12.96 | 14.2 | 12.96 | 13.94 | +7.48% | 288,383 | 395,588,813 |
| 2024-10-29 | 13.29 | 13.44 | 12.96 | 12.97 | -1.67% | 108,288 | 142,786,833 |
| 2024-10-28 | 13.25 | 13.32 | 12.92 | 13.19 | 0% | 87,867 | 115,139,352 |
| 2024-10-25 | 13.08 | 13.42 | 12.95 | 13.19 | +0.84% | 98,030 | 129,405,728 |
| 2024-10-24 | 13.14 | 13.31 | 12.94 | 13.08 | -1.13% | 107,948 | 140,985,464 |
| 2024-10-23 | 13.68 | 13.68 | 13.14 | 13.23 | -3.43% | 149,217 | 200,341,119 |
| 2024-10-22 | 13.6 | 14.13 | 13.48 | 13.7 | -0.8% | 179,308 | 246,658,814 |
| 2024-10-21 | 13.6 | 14.38 | 13.35 | 13.81 | +0.95% | 274,217 | 377,952,469 |
| 2024-10-18 | 13.44 | 14.18 | 13.3 | 13.68 | +1.63% | 294,164 | 404,649,478 |
| 2024-10-17 | 12.99 | 14.26 | 12.8 | 13.46 | +5.98% | 369,335 | 497,867,450 |
| 2024-10-16 | 12.75 | 13.29 | 12.6 | 12.7 | -1.4% | 199,100 | 257,365,146 |
| 2024-10-15 | 12.4 | 13.65 | 12.21 | 12.88 | +3.04% | 431,225 | 564,244,836 |
| 2024-10-14 | 11.33 | 12.76 | 11.08 | 12.5 | +10.42% | 251,961 | 301,238,531 |
| 2024-10-11 | 11.84 | 11.9 | 11.16 | 11.32 | -5.27% | 152,474 | 174,499,356 |
| 2024-10-10 | 12.27 | 12.58 | 11.69 | 11.95 | +0.93% | 198,374 | 240,689,573 |
| 2024-10-09 | 13.38 | 13.5 | 11.8 | 11.84 | -16.62% | 319,489 | 404,722,124 |
| 2024-10-08 | 14.8 | 14.81 | 12.81 | 14.2 | +14.06% | 380,422 | 523,066,032 |
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：