股票概览
17.23
-1.2%
-0.21
17.91
开盘价
17.91
最高价
17.02
最低价
58,891
成交量
数据更新至: 2025-03-25
技术指标
17.42
MA5 (5日均线)
16.82
MA10 (10日均线)
16.21
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 | 17.91 | 17.91 | 17.02 | 17.23 | -1.2% | 58,891 | 102,050,786 |
| 2025-03-24 | 17.43 | 18.35 | 16.96 | 17.44 | +0.58% | 129,602 | 229,470,683 |
| 2025-03-21 | 17.37 | 17.8 | 16.93 | 17.34 | -0.29% | 94,774 | 164,820,798 |
| 2025-03-20 | 17.46 | 17.94 | 17.34 | 17.39 | -1.81% | 109,337 | 192,549,073 |
| 2025-03-19 | 16.7 | 17.9 | 16.64 | 17.71 | +5.29% | 174,230 | 305,925,430 |
| 2025-03-18 | 16.23 | 16.92 | 15.85 | 16.82 | +3.44% | 117,034 | 193,887,659 |
| 2025-03-17 | 16.12 | 16.42 | 16.01 | 16.26 | +1.5% | 58,918 | 95,362,701 |
| 2025-03-14 | 16.08 | 16.33 | 15.98 | 16.02 | -0.31% | 63,840 | 102,785,695 |
| 2025-03-13 | 15.89 | 16.18 | 15.69 | 16.07 | +0.82% | 55,315 | 88,168,296 |
| 2025-03-12 | 16.09 | 16.21 | 15.8 | 15.94 | -0.31% | 60,291 | 96,390,786 |
| 2025-03-11 | 15.4 | 16.35 | 15.35 | 15.99 | +2.17% | 72,860 | 116,467,034 |
| 2025-03-10 | 15.41 | 15.82 | 15.34 | 15.65 | +1.36% | 38,592 | 60,412,924 |
| 2025-03-07 | 15.78 | 15.91 | 15.3 | 15.44 | -2.28% | 47,591 | 74,428,766 |
| 2025-03-06 | 15.75 | 15.88 | 15.61 | 15.8 | +0.77% | 61,709 | 97,091,186 |
| 2025-03-05 | 15.5 | 15.78 | 15.33 | 15.68 | +0.9% | 36,937 | 57,395,076 |
| 2025-03-04 | 14.97 | 15.57 | 14.97 | 15.54 | +2.98% | 39,302 | 60,352,937 |
| 2025-03-03 | 15 | 15.6 | 14.82 | 15.09 | +0.8% | 38,076 | 58,046,226 |
| 2025-02-28 | 15.56 | 15.72 | 14.92 | 14.97 | -4.22% | 45,277 | 69,194,839 |
| 2025-02-27 | 15.98 | 16.09 | 15.33 | 15.63 | -2.86% | 59,991 | 94,008,475 |
| 2025-02-26 | 15.91 | 16.29 | 15.9 | 16.09 | +1.32% | 53,781 | 86,528,777 |
| 2025-02-25 | 15.51 | 16.3 | 15.41 | 15.88 | +1.6% | 78,905 | 125,819,012 |
| 2025-02-24 | 15.32 | 15.65 | 15.05 | 15.63 | +2.02% | 58,584 | 89,980,784 |
| 2025-02-21 | 15.44 | 15.48 | 15.19 | 15.32 | -0.39% | 41,898 | 64,147,399 |
| 2025-02-20 | 15.03 | 15.38 | 15.02 | 15.38 | +2.47% | 46,559 | 70,993,091 |
| 2025-02-19 | 14.98 | 15.29 | 14.86 | 15.01 | +0.27% | 41,306 | 62,063,148 |
| 2025-02-18 | 15.08 | 15.26 | 14.72 | 14.97 | -1.51% | 47,674 | 71,665,667 |
| 2025-02-17 | 15.27 | 15.37 | 15.03 | 15.2 | -0.72% | 53,044 | 80,496,102 |
| 2025-02-14 | 15 | 15.71 | 15 | 15.31 | +1.59% | 54,026 | 82,906,438 |
| 2025-02-13 | 15.29 | 15.3 | 15 | 15.07 | -1.44% | 33,406 | 50,569,138 |
| 2025-02-12 | 15.15 | 15.49 | 14.95 | 15.29 | +1.33% | 59,863 | 91,019,328 |
| 2025-02-11 | 15.31 | 15.45 | 15.01 | 15.09 | -1.37% | 31,384 | 47,431,384 |
| 2025-02-10 | 14.98 | 15.37 | 14.9 | 15.3 | +2.75% | 51,956 | 78,596,454 |
| 2025-02-07 | 15.05 | 15.16 | 14.66 | 14.89 | -1.06% | 57,019 | 85,301,080 |
| 2025-02-06 | 14.87 | 15.39 | 14.79 | 15.05 | +0.8% | 48,756 | 73,446,838 |
| 2025-02-05 | 14.78 | 15.12 | 14.5 | 14.93 | +1.56% | 45,289 | 67,504,207 |
| 2025-01-27 | 14.79 | 15.33 | 14.58 | 14.7 | -0.61% | 93,618 | 140,884,348 |
| 2025-01-24 | 14.21 | 15.18 | 14.08 | 14.79 | +3.5% | 71,745 | 105,116,151 |
| 2025-01-23 | 13.8 | 14.77 | 13.8 | 14.29 | +4.31% | 66,078 | 94,143,986 |
| 2025-01-22 | 13.7 | 13.8 | 13.58 | 13.7 | -0.29% | 18,559 | 25,428,770 |
| 2025-01-21 | 13.95 | 13.95 | 13.55 | 13.74 | -0.58% | 19,678 | 26,919,494 |
| 2025-01-20 | 13.64 | 13.95 | 13.52 | 13.82 | +1.32% | 30,024 | 41,293,288 |
| 2025-01-17 | 13.48 | 13.68 | 13.31 | 13.64 | +1.04% | 28,503 | 38,474,757 |
| 2025-01-16 | 13.68 | 13.85 | 13.37 | 13.5 | -0.74% | 29,453 | 39,978,563 |
| 2025-01-15 | 13.85 | 13.88 | 13.54 | 13.6 | -1.38% | 35,186 | 48,041,064 |
| 2025-01-14 | 13.03 | 13.8 | 13.03 | 13.79 | +6.24% | 46,387 | 62,587,483 |
| 2025-01-13 | 12.85 | 13.35 | 12.44 | 12.98 | +0.08% | 37,601 | 48,670,073 |
| 2025-01-10 | 12.99 | 13.58 | 12.77 | 12.97 | 0% | 62,092 | 81,900,880 |
| 2025-01-09 | 12.85 | 13.27 | 12.67 | 12.97 | +1.09% | 25,160 | 32,718,277 |
| 2025-01-08 | 13.14 | 13.15 | 12.41 | 12.83 | -1.69% | 31,868 | 40,757,774 |
| 2025-01-07 | 12.55 | 13.05 | 12.55 | 13.05 | +4.99% | 30,352 | 38,773,865 |
| 2025-01-06 | 12.75 | 12.85 | 12.15 | 12.43 | -2.51% | 39,019 | 48,761,388 |
| 2025-01-03 | 13.27 | 13.38 | 12.7 | 12.75 | -2.67% | 38,102 | 49,248,111 |
| 2025-01-02 | 13.43 | 13.69 | 12.94 | 13.1 | -2.96% | 35,276 | 46,921,766 |
| 2024-12-31 | 14.1 | 14.12 | 13.48 | 13.5 | -3.43% | 34,835 | 47,912,907 |
| 2024-12-30 | 14.09 | 14.22 | 13.54 | 13.98 | -0.5% | 35,701 | 49,824,536 |
| 2024-12-27 | 13.99 | 14.26 | 13.82 | 14.05 | +0.79% | 29,120 | 41,116,637 |
| 2024-12-26 | 13.5 | 14.12 | 13.4 | 13.94 | +3.26% | 36,437 | 50,759,563 |
| 2024-12-25 | 13.9 | 13.9 | 13.22 | 13.5 | -2.88% | 40,361 | 54,367,761 |
| 2024-12-24 | 13.97 | 14.22 | 13.6 | 13.9 | +1.16% | 36,749 | 51,028,560 |
| 2024-12-23 | 14.84 | 14.84 | 13.65 | 13.74 | -6.97% | 54,875 | 77,379,416 |
| 2024-12-20 | 14.38 | 14.89 | 14.28 | 14.77 | +2.64% | 49,342 | 72,564,707 |
| 2024-12-19 | 13.9 | 14.4 | 13.84 | 14.39 | +1.84% | 41,040 | 58,257,764 |
| 2024-12-18 | 14.35 | 14.35 | 13.78 | 14.13 | -0.56% | 48,539 | 68,603,656 |
| 2024-12-17 | 15.03 | 15.09 | 14.17 | 14.21 | -5.89% | 65,065 | 94,335,686 |
| 2024-12-16 | 15.4 | 15.5 | 14.9 | 15.1 | -2.33% | 51,173 | 77,873,449 |
| 2024-12-13 | 15.6 | 15.78 | 15.32 | 15.46 | -1.53% | 49,408 | 76,419,573 |
| 2024-12-12 | 15.62 | 15.88 | 15.5 | 15.7 | +1.42% | 70,784 | 111,040,780 |
| 2024-12-11 | 15.11 | 15.52 | 15.02 | 15.48 | +2.45% | 66,004 | 101,531,600 |
| 2024-12-10 | 15.21 | 15.4 | 15 | 15.11 | +1.68% | 53,860 | 81,704,301 |
| 2024-12-09 | 15.02 | 15.16 | 14.67 | 14.86 | -0.87% | 40,354 | 60,266,728 |
| 2024-12-06 | 14.88 | 15.08 | 14.75 | 14.99 | +0.47% | 45,229 | 67,441,722 |
| 2024-12-05 | 14.6 | 14.94 | 14.52 | 14.92 | +1.77% | 28,583 | 42,398,762 |
| 2024-12-04 | 15.15 | 15.22 | 14.57 | 14.66 | -2.98% | 47,027 | 69,839,230 |
| 2024-12-03 | 15.24 | 15.28 | 14.93 | 15.11 | -0.98% | 41,464 | 62,580,188 |
| 2024-12-02 | 14.98 | 15.36 | 14.93 | 15.26 | +2.35% | 56,833 | 86,461,018 |
| 2024-11-29 | 14.66 | 14.98 | 14.33 | 14.91 | +1.36% | 52,728 | 77,719,336 |
| 2024-11-28 | 14.7 | 14.95 | 14.56 | 14.71 | +0.14% | 48,921 | 72,169,402 |
| 2024-11-27 | 14.32 | 14.73 | 13.8 | 14.69 | +1.8% | 63,972 | 91,018,098 |
| 2024-11-26 | 14.43 | 14.76 | 14.4 | 14.43 | -0.69% | 46,105 | 67,081,265 |
| 2024-11-25 | 14.7 | 14.76 | 14.1 | 14.53 | 0% | 52,646 | 75,626,584 |
| 2024-11-22 | 15.05 | 15.34 | 14.53 | 14.53 | -4.03% | 65,225 | 97,454,852 |
| 2024-11-21 | 15.41 | 15.41 | 14.92 | 15.14 | -2.2% | 60,997 | 92,596,631 |
| 2024-11-20 | 15.08 | 15.57 | 14.99 | 15.48 | +1.64% | 74,600 | 114,357,168 |
| 2024-11-19 | 14.99 | 15.3 | 14.6 | 15.23 | +2.15% | 72,078 | 108,043,064 |
| 2024-11-18 | 16.24 | 16.39 | 14.69 | 14.91 | -8.02% | 98,631 | 150,728,406 |
| 2024-11-15 | 16.46 | 16.95 | 16.18 | 16.21 | -1.88% | 73,831 | 121,676,259 |
| 2024-11-14 | 17.2 | 17.32 | 16.41 | 16.52 | -4.89% | 79,350 | 133,712,583 |
| 2024-11-13 | 17.74 | 17.74 | 16.99 | 17.37 | -3.55% | 88,648 | 152,984,001 |
| 2024-11-12 | 17.63 | 18.25 | 17.39 | 18.01 | +2.1% | 141,021 | 251,410,855 |
| 2024-11-11 | 18.39 | 18.79 | 17.44 | 17.64 | -4.8% | 224,244 | 399,359,745 |
| 2024-11-08 | 19.1 | 19.3 | 18.31 | 18.53 | -3.49% | 135,481 | 252,757,249 |
| 2024-11-07 | 17.87 | 19.71 | 17.87 | 19.2 | +5.09% | 203,254 | 386,963,440 |
| 2024-11-06 | 18.29 | 18.65 | 17.5 | 18.27 | +1.9% | 182,403 | 329,434,781 |
| 2024-11-05 | 16.94 | 18.18 | 16.8 | 17.93 | +5.66% | 188,989 | 328,256,309 |
| 2024-11-04 | 16.71 | 17.95 | 16.57 | 16.97 | -4.23% | 169,190 | 290,478,041 |
| 2024-11-01 | 18.98 | 20.5 | 17.27 | 17.72 | -3.85% | 264,023 | 495,210,270 |
| 2024-10-31 | 18.13 | 19 | 17.58 | 18.43 | +3.77% | 216,492 | 398,044,099 |
| 2024-10-30 | 16.99 | 19.29 | 16.68 | 17.76 | +4.23% | 281,585 | 504,292,422 |
| 2024-10-29 | 16.4 | 17.88 | 16.27 | 17.04 | +4.48% | 260,141 | 442,941,485 |
| 2024-10-28 | 16.04 | 16.44 | 15.85 | 16.31 | +1.05% | 123,505 | 199,151,761 |
| 2024-10-25 | 15.7 | 16.2 | 15.49 | 16.14 | +2.41% | 160,487 | 255,324,532 |
| 2024-10-24 | 15.17 | 16.08 | 14.96 | 15.76 | +2.67% | 168,801 | 262,393,279 |
| 2024-10-23 | 15.61 | 16.1 | 15.21 | 15.35 | -1.6% | 164,875 | 258,748,607 |
| 2024-10-22 | 14.96 | 15.63 | 14.81 | 15.6 | +4.28% | 160,049 | 243,000,616 |
| 2024-10-21 | 14.97 | 15.45 | 14.67 | 14.96 | -1.25% | 164,742 | 248,031,546 |
| 2024-10-18 | 15.32 | 15.87 | 15.02 | 15.15 | -1.11% | 178,039 | 275,256,704 |
| 2024-10-17 | 14.5 | 15.99 | 14.5 | 15.32 | +4.93% | 118,977 | 182,517,046 |
| 2024-10-16 | 14.03 | 14.95 | 13.81 | 14.6 | +2.1% | 59,469 | 86,074,580 |
| 2024-10-15 | 14.19 | 14.65 | 13.89 | 14.3 | +1.27% | 58,171 | 83,713,090 |
| 2024-10-14 | 13.68 | 14.2 | 13.59 | 14.12 | +4.59% | 57,501 | 80,200,029 |
| 2024-10-11 | 14.38 | 14.42 | 13.35 | 13.5 | -5.53% | 70,584 | 96,903,132 |
| 2024-10-10 | 14 | 14.87 | 14 | 14.29 | +3.48% | 96,208 | 139,017,179 |
| 2024-10-09 | 15.71 | 15.71 | 13.51 | 13.81 | -16.35% | 144,626 | 213,776,504 |
| 2024-10-08 | 17.8 | 17.8 | 15.3 | 16.51 | +8.55% | 319,239 | 516,656,013 |
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：