股票概览
17.59
-7.18%
-1.36
18.57
开盘价
18.61
最高价
17.32
最低价
61,664
成交量
数据更新至: 2025-03-25
技术指标
17.24
MA5 (5日均线)
16.32
MA10 (10日均线)
15.59
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 | 18.57 | 18.61 | 17.32 | 17.59 | -7.18% | 61,664 | 109,425,417 |
| 2025-03-24 | 17.01 | 19.9 | 16.85 | 18.95 | +5.34% | 115,955 | 212,519,610 |
| 2025-03-21 | 16.57 | 18.3 | 16.33 | 17.99 | +12.09% | 110,343 | 192,621,975 |
| 2025-03-20 | 15.54 | 16.19 | 15.44 | 16.05 | +2.75% | 40,438 | 63,971,590 |
| 2025-03-19 | 15.68 | 15.87 | 15.43 | 15.62 | -0.57% | 17,317 | 27,158,977 |
| 2025-03-18 | 15.46 | 15.73 | 15.26 | 15.71 | +1.62% | 24,689 | 38,423,465 |
| 2025-03-17 | 15.6 | 15.63 | 15.34 | 15.46 | -1.09% | 23,589 | 36,390,436 |
| 2025-03-14 | 15.01 | 15.68 | 14.9 | 15.63 | +4.2% | 33,381 | 51,161,711 |
| 2025-03-13 | 15.15 | 15.25 | 14.8 | 15 | -1.19% | 25,319 | 37,996,510 |
| 2025-03-12 | 15.49 | 15.66 | 15.11 | 15.18 | -1.43% | 35,784 | 54,587,841 |
| 2025-03-11 | 15.5 | 16.19 | 15.3 | 15.4 | +0.92% | 58,869 | 91,960,729 |
| 2025-03-10 | 14.78 | 15.66 | 14.78 | 15.26 | +3.95% | 45,779 | 69,869,622 |
| 2025-03-07 | 14.85 | 14.88 | 14.6 | 14.68 | -1.14% | 13,725 | 20,212,034 |
| 2025-03-06 | 14.51 | 14.9 | 14.4 | 14.85 | +2.27% | 19,589 | 28,848,745 |
| 2025-03-05 | 14.88 | 14.92 | 14.38 | 14.52 | -2.42% | 19,522 | 28,317,954 |
| 2025-03-04 | 14.61 | 14.92 | 14.61 | 14.88 | +0.74% | 13,087 | 19,359,200 |
| 2025-03-03 | 14.47 | 14.98 | 14.4 | 14.77 | +2.78% | 21,111 | 31,225,742 |
| 2025-02-28 | 14.94 | 15.03 | 14.36 | 14.37 | -4.01% | 22,038 | 32,273,855 |
| 2025-02-27 | 15.03 | 15.1 | 14.68 | 14.97 | -0.13% | 16,101 | 24,008,359 |
| 2025-02-26 | 15.03 | 15.19 | 14.87 | 14.99 | +0.27% | 14,741 | 22,038,281 |
| 2025-02-25 | 14.89 | 15.15 | 14.85 | 14.95 | -0.73% | 11,285 | 16,912,453 |
| 2025-02-24 | 15.09 | 15.22 | 14.81 | 15.06 | +0.2% | 17,962 | 26,974,033 |
| 2025-02-21 | 15.16 | 15.43 | 14.86 | 15.03 | -0.86% | 16,933 | 25,535,111 |
| 2025-02-20 | 14.85 | 15.39 | 14.83 | 15.16 | +2.09% | 18,905 | 28,711,410 |
| 2025-02-19 | 14.6 | 14.89 | 14.5 | 14.85 | +1.71% | 16,838 | 24,774,568 |
| 2025-02-18 | 15.23 | 15.23 | 14.52 | 14.6 | -4.2% | 22,463 | 33,308,813 |
| 2025-02-17 | 15.38 | 15.53 | 15.05 | 15.24 | -0.07% | 23,656 | 36,167,521 |
| 2025-02-14 | 14.91 | 15.42 | 14.78 | 15.25 | +2.28% | 25,536 | 38,833,367 |
| 2025-02-13 | 15.11 | 15.11 | 14.79 | 14.91 | -0.6% | 15,837 | 23,652,686 |
| 2025-02-12 | 15.08 | 15.19 | 14.85 | 15 | +0.6% | 19,653 | 29,476,915 |
| 2025-02-11 | 15.12 | 15.16 | 14.8 | 14.91 | -1.52% | 15,819 | 23,553,305 |
| 2025-02-10 | 14.8 | 15.14 | 14.7 | 15.14 | +2.44% | 18,407 | 27,602,088 |
| 2025-02-07 | 14.47 | 14.97 | 14.41 | 14.78 | +2.14% | 19,423 | 28,620,143 |
| 2025-02-06 | 14.31 | 14.51 | 14.1 | 14.47 | +1.19% | 17,064 | 24,498,104 |
| 2025-02-05 | 14.08 | 14.44 | 13.99 | 14.3 | +3.17% | 18,841 | 26,875,474 |
| 2025-01-27 | 14.15 | 14.34 | 13.86 | 13.86 | -0.93% | 14,031 | 19,802,461 |
| 2025-01-24 | 13.92 | 14.02 | 13.71 | 13.99 | +0.43% | 16,431 | 22,848,650 |
| 2025-01-23 | 14.07 | 14.3 | 13.92 | 13.93 | +0.43% | 18,780 | 26,553,660 |
| 2025-01-22 | 14 | 14.03 | 13.69 | 13.87 | -1% | 12,701 | 17,626,780 |
| 2025-01-21 | 14.46 | 14.54 | 13.93 | 14.01 | -2.84% | 22,749 | 32,052,208 |
| 2025-01-20 | 13.83 | 14.46 | 13.81 | 14.42 | -0.89% | 29,038 | 41,168,207 |
| 2025-01-17 | 14.51 | 14.65 | 14.25 | 14.55 | +0.07% | 15,270 | 22,132,847 |
| 2025-01-16 | 14.54 | 14.83 | 14.39 | 14.54 | -0.07% | 11,760 | 17,200,543 |
| 2025-01-15 | 14.89 | 14.89 | 14.45 | 14.55 | -1.22% | 11,521 | 16,793,902 |
| 2025-01-14 | 14.26 | 14.74 | 14.18 | 14.73 | +4.03% | 21,462 | 31,195,110 |
| 2025-01-13 | 13.74 | 14.2 | 13.58 | 14.16 | +1.14% | 17,675 | 24,613,852 |
| 2025-01-10 | 14.7 | 14.77 | 14 | 14 | -5.02% | 21,970 | 31,477,297 |
| 2025-01-09 | 14.84 | 15.11 | 14.66 | 14.74 | -1.99% | 24,633 | 36,586,543 |
| 2025-01-08 | 14.91 | 15.46 | 14.65 | 15.04 | +0.67% | 36,409 | 54,907,622 |
| 2025-01-07 | 15.53 | 15.66 | 14.5 | 14.94 | -1.32% | 34,320 | 50,900,049 |
| 2025-01-06 | 14.62 | 15.14 | 14.08 | 15.14 | +4.92% | 40,171 | 59,547,320 |
| 2025-01-03 | 14.9 | 15.06 | 14.41 | 14.43 | -3.02% | 23,048 | 34,023,206 |
| 2025-01-02 | 15.15 | 15.49 | 14.73 | 14.88 | -1.26% | 28,942 | 43,924,585 |
| 2024-12-31 | 15.45 | 15.78 | 15.07 | 15.07 | -4.01% | 35,937 | 55,458,557 |
| 2024-12-30 | 16.34 | 16.69 | 15.35 | 15.7 | -10.44% | 70,464 | 110,237,182 |
| 2024-12-27 | 17.39 | 17.76 | 17.08 | 17.53 | +1.74% | 12,247 | 21,478,604 |
| 2024-12-26 | 17.14 | 17.37 | 17.06 | 17.23 | +0.58% | 11,465 | 19,774,567 |
| 2024-12-25 | 17.49 | 17.73 | 16.8 | 17.13 | -1.95% | 18,037 | 30,809,929 |
| 2024-12-24 | 17.91 | 17.91 | 17.2 | 17.47 | -0.34% | 18,672 | 32,648,720 |
| 2024-12-23 | 18.75 | 18.88 | 17.5 | 17.53 | -6.61% | 26,400 | 47,469,499 |
| 2024-12-20 | 18.45 | 18.84 | 18.25 | 18.77 | +2.07% | 19,637 | 36,697,636 |
| 2024-12-19 | 18.43 | 18.72 | 18.05 | 18.39 | -1.24% | 22,679 | 41,494,955 |
| 2024-12-18 | 19 | 19.06 | 18.4 | 18.62 | -2.31% | 25,528 | 47,736,931 |
| 2024-12-17 | 20.36 | 20.4 | 19.01 | 19.06 | -6.66% | 41,444 | 80,640,672 |
| 2024-12-16 | 19.92 | 21.71 | 19.9 | 20.42 | +2.61% | 58,824 | 121,418,499 |
| 2024-12-13 | 20.2 | 20.48 | 19.77 | 19.9 | -3.26% | 47,388 | 95,074,118 |
| 2024-12-12 | 19.44 | 20.99 | 19.27 | 20.57 | +6.47% | 81,394 | 164,470,264 |
| 2024-12-11 | 19.2 | 19.35 | 19.07 | 19.32 | +0.99% | 20,800 | 39,975,647 |
| 2024-12-10 | 19.7 | 19.87 | 19.05 | 19.13 | -0.62% | 28,584 | 55,295,748 |
| 2024-12-09 | 19.31 | 19.69 | 18.95 | 19.25 | +0.47% | 31,684 | 61,223,560 |
| 2024-12-06 | 18.95 | 19.19 | 18.5 | 19.16 | +1.48% | 29,166 | 55,055,851 |
| 2024-12-05 | 18.64 | 19.08 | 18.57 | 18.88 | +0.69% | 21,369 | 40,241,856 |
| 2024-12-04 | 19.4 | 19.4 | 18.56 | 18.75 | -3.3% | 32,228 | 60,996,283 |
| 2024-12-03 | 19.59 | 19.74 | 19.28 | 19.39 | -1.42% | 35,612 | 69,354,076 |
| 2024-12-02 | 19.03 | 19.84 | 19.03 | 19.67 | +3.36% | 47,821 | 93,076,415 |
| 2024-11-29 | 18.9 | 19.18 | 18.42 | 19.03 | +0.53% | 32,580 | 61,573,555 |
| 2024-11-28 | 18.44 | 19.04 | 18.44 | 18.93 | +1.72% | 31,423 | 59,121,989 |
| 2024-11-27 | 18.55 | 18.78 | 17.77 | 18.61 | -0.48% | 33,966 | 61,808,696 |
| 2024-11-26 | 18.8 | 19.28 | 18.52 | 18.7 | -0.8% | 32,642 | 61,798,090 |
| 2024-11-25 | 18.31 | 18.85 | 18.3 | 18.85 | +3.17% | 32,241 | 59,857,364 |
| 2024-11-22 | 19.15 | 19.2 | 18.22 | 18.27 | -5.14% | 41,702 | 78,150,223 |
| 2024-11-21 | 19.46 | 19.67 | 19.02 | 19.26 | -1.03% | 41,800 | 80,467,275 |
| 2024-11-20 | 18.72 | 19.68 | 18.6 | 19.46 | +3.24% | 62,292 | 119,525,041 |
| 2024-11-19 | 18.38 | 19.38 | 18.27 | 18.85 | +2.45% | 51,817 | 97,015,014 |
| 2024-11-18 | 19.24 | 19.4 | 18.15 | 18.4 | -3.46% | 48,535 | 90,447,369 |
| 2024-11-15 | 19.9 | 20.1 | 18.96 | 19.06 | -4.12% | 69,995 | 135,849,403 |
| 2024-11-14 | 21.5 | 21.93 | 19.76 | 19.88 | -11.13% | 115,344 | 238,247,029 |
| 2024-11-13 | 22.03 | 23.78 | 21.95 | 22.37 | +2.43% | 184,507 | 417,762,777 |
| 2024-11-12 | 18.2 | 21.84 | 18.2 | 21.84 | +20% | 89,811 | 187,462,443 |
| 2024-11-11 | 17.9 | 18.2 | 17.6 | 18.2 | +1.62% | 28,679 | 51,687,749 |
| 2024-11-08 | 18.23 | 18.38 | 17.85 | 17.91 | -0.83% | 28,583 | 51,710,519 |
| 2024-11-07 | 17.3 | 18.28 | 17.3 | 18.06 | +3.56% | 31,820 | 56,752,315 |
| 2024-11-06 | 17.35 | 17.52 | 17.12 | 17.44 | +0.35% | 18,866 | 32,767,604 |
| 2024-11-05 | 17 | 17.38 | 17 | 17.38 | +1.88% | 18,436 | 31,768,530 |
| 2024-11-04 | 16.64 | 17.08 | 16.38 | 17.06 | +3.52% | 17,073 | 28,698,249 |
| 2024-11-01 | 16.75 | 16.94 | 16.16 | 16.48 | -2.43% | 22,377 | 37,014,199 |
| 2024-10-31 | 16.9 | 17.14 | 16.76 | 16.89 | +0.3% | 15,938 | 26,984,625 |
| 2024-10-30 | 17.35 | 17.38 | 16.6 | 16.84 | -2.43% | 20,666 | 35,121,790 |
| 2024-10-29 | 18.25 | 18.26 | 17.22 | 17.26 | -3.58% | 23,201 | 40,666,633 |
| 2024-10-28 | 17.43 | 17.93 | 17.32 | 17.9 | +2.52% | 23,277 | 41,260,588 |
| 2024-10-25 | 17.36 | 17.61 | 17.3 | 17.46 | +0.87% | 14,930 | 26,062,144 |
| 2024-10-24 | 17.45 | 17.78 | 17.24 | 17.31 | -0.92% | 16,120 | 28,206,009 |
| 2024-10-23 | 17.61 | 17.83 | 17.3 | 17.47 | -1.69% | 21,557 | 37,844,502 |
| 2024-10-22 | 17.48 | 18.13 | 17.23 | 17.77 | +1.54% | 32,684 | 58,107,257 |
| 2024-10-21 | 16.85 | 17.6 | 16.85 | 17.5 | +3.86% | 25,379 | 43,788,536 |
| 2024-10-18 | 16.35 | 17.24 | 16.21 | 16.85 | +3.06% | 20,698 | 34,539,271 |
| 2024-10-17 | 16.46 | 16.73 | 16.27 | 16.35 | -0.67% | 15,316 | 25,298,091 |
| 2024-10-16 | 16.72 | 17.07 | 16.06 | 16.46 | -2.14% | 26,172 | 43,518,790 |
| 2024-10-15 | 16.89 | 17.42 | 16.62 | 16.82 | -0.36% | 18,820 | 32,020,325 |
| 2024-10-14 | 16.83 | 17.08 | 16.35 | 16.88 | +1.69% | 13,887 | 23,223,793 |
| 2024-10-11 | 17.46 | 17.83 | 16.35 | 16.6 | -4.87% | 22,354 | 38,037,317 |
| 2024-10-10 | 17.22 | 18.54 | 17.22 | 17.45 | +2.65% | 36,279 | 64,839,390 |
| 2024-10-09 | 19 | 19 | 17 | 17 | -13.84% | 41,711 | 75,259,809 |
| 2024-10-08 | 20.35 | 20.5 | 18.03 | 19.73 | +13.33% | 66,328 | 127,103,017 |
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：