股票概览
17.22
-1.03%
-0.18
17.25
开盘价
17.53
最高价
17
最低价
38,678
成交量
数据更新至: 2025-03-25
技术指标
17.93
MA5 (5日均线)
18.35
MA10 (10日均线)
18.85
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 | 17.25 | 17.53 | 17 | 17.22 | -1.03% | 38,678 | 66,763,913 |
| 2025-03-24 | 17.5 | 17.95 | 16.89 | 17.4 | -1.19% | 90,520 | 157,616,931 |
| 2025-03-21 | 18.2 | 18.65 | 17.61 | 17.61 | -6.18% | 142,255 | 255,188,768 |
| 2025-03-20 | 18.78 | 19.36 | 18.72 | 18.77 | +0.7% | 146,658 | 280,007,924 |
| 2025-03-19 | 18.8 | 18.86 | 18.5 | 18.64 | -1.58% | 62,249 | 116,186,936 |
| 2025-03-18 | 18.85 | 19.05 | 18.77 | 18.94 | +0.21% | 70,991 | 134,103,321 |
| 2025-03-17 | 18.73 | 19.06 | 18.72 | 18.9 | +0.53% | 82,402 | 155,651,754 |
| 2025-03-14 | 18.31 | 18.85 | 18.13 | 18.8 | +2.62% | 93,424 | 173,616,615 |
| 2025-03-13 | 18.83 | 18.89 | 18.02 | 18.32 | -3.07% | 116,307 | 213,252,461 |
| 2025-03-12 | 19.11 | 19.24 | 18.88 | 18.9 | -0.53% | 99,134 | 188,600,016 |
| 2025-03-11 | 18.68 | 19.28 | 18.6 | 19 | -0.37% | 83,673 | 158,710,492 |
| 2025-03-10 | 19.52 | 19.52 | 18.9 | 19.07 | -2.7% | 111,854 | 213,454,894 |
| 2025-03-07 | 19.32 | 20.1 | 19.22 | 19.6 | +0.15% | 181,142 | 355,623,647 |
| 2025-03-06 | 19.15 | 19.65 | 18.98 | 19.57 | +3.22% | 156,465 | 303,209,230 |
| 2025-03-05 | 18.77 | 19.23 | 18.56 | 18.96 | +0.37% | 105,969 | 200,163,596 |
| 2025-03-04 | 18.52 | 19 | 18.36 | 18.89 | +1.89% | 102,370 | 192,428,805 |
| 2025-03-03 | 18.85 | 19.25 | 18.31 | 18.54 | -1.64% | 142,660 | 267,227,359 |
| 2025-02-28 | 20.27 | 20.45 | 18.8 | 18.85 | -6.96% | 180,054 | 351,107,866 |
| 2025-02-27 | 20.99 | 20.99 | 19.79 | 20.26 | -2.64% | 218,127 | 441,664,068 |
| 2025-02-26 | 20.69 | 20.99 | 20.37 | 20.81 | +1.17% | 238,590 | 493,378,630 |
| 2025-02-25 | 20.15 | 21.2 | 20.01 | 20.57 | -0.29% | 300,357 | 621,954,572 |
| 2025-02-24 | 20.4 | 20.88 | 20.18 | 20.63 | -0.34% | 250,966 | 516,012,822 |
| 2025-02-21 | 20.8 | 20.93 | 20.2 | 20.7 | -1.66% | 423,532 | 869,694,250 |
| 2025-02-20 | 18.91 | 21.97 | 18.9 | 21.05 | +14.09% | 587,834 | 1,209,426,171 |
| 2025-02-19 | 17.69 | 18.45 | 17.58 | 18.45 | +4.3% | 121,284 | 221,240,119 |
| 2025-02-18 | 18.7 | 18.79 | 17.6 | 17.69 | -5.8% | 136,815 | 248,625,320 |
| 2025-02-17 | 18.41 | 18.88 | 18.41 | 18.78 | +0.75% | 111,266 | 208,128,416 |
| 2025-02-14 | 18.63 | 18.81 | 18.48 | 18.64 | -0.96% | 114,692 | 213,665,916 |
| 2025-02-13 | 19.35 | 19.36 | 18.61 | 18.82 | -2.89% | 176,542 | 333,408,786 |
| 2025-02-12 | 19.1 | 19.41 | 18.96 | 19.38 | +1.15% | 163,472 | 314,336,312 |
| 2025-02-11 | 19.57 | 19.57 | 19.03 | 19.16 | -3.18% | 192,032 | 369,754,814 |
| 2025-02-10 | 18.95 | 19.87 | 18.71 | 19.79 | +4.99% | 293,343 | 568,882,135 |
| 2025-02-07 | 18.36 | 19.72 | 18.35 | 18.85 | +3.4% | 355,303 | 675,205,250 |
| 2025-02-06 | 17.3 | 18.23 | 17.17 | 18.23 | +4.59% | 225,468 | 403,633,668 |
| 2025-02-05 | 17.19 | 17.5 | 16.72 | 17.43 | +2.23% | 169,063 | 291,028,593 |
| 2025-01-27 | 17.96 | 18.05 | 17.02 | 17.05 | -4.37% | 186,968 | 323,555,729 |
| 2025-01-24 | 16.9 | 17.96 | 16.7 | 17.83 | +9.39% | 317,414 | 550,561,929 |
| 2025-01-23 | 16.67 | 17.11 | 16.3 | 16.3 | -1.03% | 104,352 | 174,394,281 |
| 2025-01-22 | 16.64 | 16.92 | 16.37 | 16.47 | -1.96% | 69,145 | 114,932,840 |
| 2025-01-21 | 16.95 | 17 | 16.5 | 16.8 | +0.18% | 79,158 | 132,398,665 |
| 2025-01-20 | 16.76 | 16.95 | 16.55 | 16.77 | +1.39% | 76,950 | 129,006,593 |
| 2025-01-17 | 16.4 | 16.7 | 16.3 | 16.54 | +0.18% | 80,292 | 132,646,508 |
| 2025-01-16 | 16.7 | 16.97 | 16.35 | 16.51 | -0.06% | 92,606 | 153,983,413 |
| 2025-01-15 | 16.74 | 16.79 | 16.46 | 16.52 | -0.84% | 97,092 | 161,425,688 |
| 2025-01-14 | 15.71 | 16.66 | 15.55 | 16.66 | +7.07% | 125,443 | 204,063,594 |
| 2025-01-13 | 15.38 | 15.73 | 14.95 | 15.56 | +0.06% | 71,170 | 109,707,599 |
| 2025-01-10 | 16.1 | 16.4 | 15.5 | 15.55 | -4.19% | 84,602 | 135,665,517 |
| 2025-01-09 | 15.9 | 16.53 | 15.8 | 16.23 | +1.12% | 102,591 | 166,820,540 |
| 2025-01-08 | 16 | 16.22 | 15.34 | 16.05 | -1.05% | 113,010 | 179,059,802 |
| 2025-01-07 | 15.43 | 16.23 | 15.43 | 16.22 | +5.12% | 134,273 | 213,279,478 |
| 2025-01-06 | 16.08 | 16.59 | 15.22 | 15.43 | -5.4% | 139,751 | 219,843,615 |
| 2025-01-03 | 16.57 | 17.18 | 15.93 | 16.31 | -0.18% | 157,317 | 261,060,321 |
| 2025-01-02 | 16.46 | 17.15 | 16.12 | 16.34 | -0.85% | 106,140 | 175,363,036 |
| 2024-12-31 | 17.56 | 17.7 | 16.48 | 16.48 | -5.61% | 100,635 | 170,535,296 |
| 2024-12-30 | 17.49 | 17.71 | 16.77 | 17.46 | -1.08% | 83,470 | 145,334,731 |
| 2024-12-27 | 17.74 | 18.2 | 17.52 | 17.65 | -0.45% | 104,377 | 186,945,905 |
| 2024-12-26 | 17.28 | 17.96 | 17.22 | 17.73 | +2.19% | 95,797 | 169,410,804 |
| 2024-12-25 | 17.93 | 17.97 | 17 | 17.35 | -3.34% | 115,326 | 199,651,192 |
| 2024-12-24 | 17.93 | 18.24 | 17.43 | 17.95 | +0.28% | 111,959 | 199,562,178 |
| 2024-12-23 | 19.35 | 19.5 | 17.82 | 17.9 | -7.3% | 172,653 | 318,926,170 |
| 2024-12-20 | 18.4 | 19.63 | 18.3 | 19.31 | +4.43% | 213,283 | 408,648,980 |
| 2024-12-19 | 18.4 | 18.69 | 18.12 | 18.49 | -1.12% | 121,429 | 223,522,242 |
| 2024-12-18 | 18.3 | 18.99 | 17.77 | 18.7 | +2.97% | 172,702 | 319,526,942 |
| 2024-12-17 | 19.3 | 19.36 | 18.07 | 18.16 | -6.58% | 175,110 | 324,963,746 |
| 2024-12-16 | 20.01 | 20.02 | 19.16 | 19.44 | -3.43% | 170,477 | 332,872,359 |
| 2024-12-13 | 20.96 | 21.27 | 20.1 | 20.13 | -4.78% | 272,023 | 558,147,916 |
| 2024-12-12 | 21.03 | 21.98 | 20.79 | 21.14 | +0.14% | 451,562 | 958,625,472 |
| 2024-12-11 | 18.9 | 21.65 | 18.58 | 21.11 | +11.28% | 524,047 | 1,063,470,321 |
| 2024-12-10 | 19.97 | 20.1 | 18.95 | 18.97 | -0.37% | 232,791 | 453,159,450 |
| 2024-12-09 | 19.94 | 20.08 | 18.8 | 19.04 | -6.58% | 286,616 | 557,136,131 |
| 2024-12-06 | 19.85 | 21.42 | 19.81 | 20.38 | +0.79% | 446,955 | 930,857,327 |
| 2024-12-05 | 18.94 | 20.69 | 18.4 | 20.22 | +5.75% | 414,711 | 809,092,372 |
| 2024-12-04 | 18.42 | 19.58 | 18.18 | 19.12 | +2.8% | 301,284 | 570,447,140 |
| 2024-12-03 | 18.57 | 18.79 | 18.23 | 18.6 | +0.81% | 182,838 | 339,408,032 |
| 2024-12-02 | 18.04 | 18.54 | 17.98 | 18.45 | +2.27% | 154,766 | 283,899,252 |
| 2024-11-29 | 17.85 | 18.18 | 17.37 | 18.04 | +0.73% | 191,775 | 341,931,385 |
| 2024-11-28 | 18.2 | 18.4 | 17.88 | 17.91 | -1.59% | 157,997 | 286,675,204 |
| 2024-11-27 | 17.9 | 18.25 | 17.23 | 18.2 | +1.45% | 179,885 | 319,266,808 |
| 2024-11-26 | 18.66 | 18.81 | 17.91 | 17.94 | -3.81% | 154,416 | 282,982,500 |
| 2024-11-25 | 18.4 | 18.68 | 17.95 | 18.65 | +0.38% | 194,771 | 355,957,258 |
| 2024-11-22 | 19.88 | 20 | 18.5 | 18.58 | -8.83% | 304,318 | 588,099,834 |
| 2024-11-21 | 21.05 | 21.21 | 20.05 | 20.38 | -4.99% | 295,924 | 613,055,784 |
| 2024-11-20 | 21 | 21.65 | 20.6 | 21.45 | +0.14% | 379,631 | 799,846,770 |
| 2024-11-19 | 19.8 | 21.42 | 19 | 21.42 | +7.1% | 385,757 | 788,655,078 |
| 2024-11-18 | 19.66 | 20.98 | 19.26 | 20 | +4.28% | 347,209 | 696,983,924 |
| 2024-11-15 | 19.99 | 20.49 | 19.18 | 19.18 | -3.08% | 235,423 | 470,127,808 |
| 2024-11-14 | 21.1 | 21.18 | 19.79 | 19.79 | -6.16% | 251,269 | 511,393,741 |
| 2024-11-13 | 21.8 | 22.09 | 20.36 | 21.09 | -5.47% | 345,232 | 729,742,177 |
| 2024-11-12 | 22.22 | 23.28 | 21.3 | 22.31 | -2.11% | 454,934 | 1,015,307,594 |
| 2024-11-11 | 22.8 | 23.66 | 22.18 | 22.79 | -5.04% | 486,477 | 1,110,295,667 |
| 2024-11-08 | 22.5 | 25.16 | 21.75 | 24 | +3.99% | 756,740 | 1,764,300,295 |
| 2024-11-07 | 23.17 | 24.4 | 20.66 | 23.08 | -8.01% | 755,862 | 1,698,336,782 |
| 2024-11-06 | 23 | 28.55 | 22.59 | 25.09 | +4.5% | 1,113,303 | 2,845,407,091 |
| 2024-11-05 | 19.05 | 24.01 | 18.25 | 24.01 | +19.99% | 1,059,289 | 2,217,217,234 |
| 2024-11-04 | 24.58 | 26.22 | 18.61 | 20.01 | -13.97% | 1,062,322 | 2,202,002,134 |
| 2024-11-01 | 22.79 | 23.26 | 21.33 | 23.26 | +20.02% | 570,185 | 1,314,318,937 |
| 2024-10-31 | 19.38 | 19.38 | 17.8 | 19.38 | +20% | 638,591 | 1,215,530,120 |
| 2024-10-30 | 14.6 | 16.15 | 14.2 | 16.15 | +19.99% | 526,196 | 815,942,059 |
| 2024-10-29 | 11.56 | 13.46 | 11.39 | 13.46 | +19.96% | 527,646 | 672,418,693 |
| 2024-10-28 | 10.97 | 11.22 | 10.88 | 11.22 | +1.63% | 126,043 | 139,646,923 |
| 2024-10-25 | 10.83 | 11.25 | 10.83 | 11.04 | +2.13% | 137,468 | 151,574,611 |
| 2024-10-24 | 10.77 | 10.94 | 10.7 | 10.81 | -0.73% | 100,681 | 108,801,809 |
| 2024-10-23 | 11.1 | 11.3 | 10.8 | 10.89 | -1.89% | 176,917 | 195,085,915 |
| 2024-10-22 | 11.4 | 11.41 | 10.94 | 11.1 | -5.85% | 297,643 | 332,589,947 |
| 2024-10-21 | 11.65 | 12 | 11.37 | 11.79 | +1.81% | 282,632 | 330,582,563 |
| 2024-10-18 | 11.09 | 11.88 | 10.99 | 11.58 | +4.99% | 321,339 | 367,367,771 |
| 2024-10-17 | 10.85 | 11.45 | 10.8 | 11.03 | +3.28% | 212,194 | 236,138,111 |
| 2024-10-16 | 10.73 | 11.01 | 10.55 | 10.68 | -1.93% | 129,051 | 138,986,019 |
| 2024-10-15 | 11.14 | 11.35 | 10.77 | 10.89 | -1.71% | 181,467 | 201,461,615 |
| 2024-10-14 | 10.21 | 11.09 | 10.13 | 11.08 | +8.63% | 192,984 | 206,251,933 |
| 2024-10-11 | 11.09 | 11.09 | 10.03 | 10.2 | -6.59% | 171,971 | 178,785,671 |
| 2024-10-10 | 11.08 | 11.42 | 10.78 | 10.92 | +1.87% | 189,677 | 210,809,080 |
| 2024-10-09 | 12 | 12 | 10.69 | 10.72 | -15.52% | 258,025 | 294,117,435 |
| 2024-10-08 | 12.43 | 12.92 | 11.09 | 12.69 | +17.39% | 372,968 | 452,508,856 |
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：