股票概览
17.92
+1.41%
+0.25
17.78
开盘价
18.6
最高价
17.37
最低价
285,381
成交量
数据更新至: 2025-03-25
技术指标
18.14
MA5 (5日均线)
17.35
MA10 (10日均线)
16.90
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 | 17.78 | 18.6 | 17.37 | 17.92 | +1.41% | 285,381 | 513,795,602 |
| 2025-03-24 | 17.69 | 17.9 | 17.09 | 17.67 | -1.83% | 355,566 | 622,277,115 |
| 2025-03-21 | 18.68 | 19.08 | 17.97 | 18 | -5.66% | 469,026 | 862,806,303 |
| 2025-03-20 | 17.82 | 19.68 | 17.22 | 19.08 | +5.76% | 679,087 | 1,262,646,642 |
| 2025-03-19 | 16.7 | 18.48 | 16.45 | 18.04 | +6.43% | 532,297 | 936,152,699 |
| 2025-03-18 | 16.28 | 17.28 | 16 | 16.95 | +3.86% | 387,952 | 646,738,848 |
| 2025-03-17 | 16.4 | 16.51 | 15.71 | 16.32 | -0.97% | 284,899 | 460,536,365 |
| 2025-03-14 | 15.88 | 16.65 | 15.6 | 16.48 | +3.65% | 334,755 | 541,814,707 |
| 2025-03-13 | 17.26 | 17.26 | 15.61 | 15.9 | -7.13% | 466,180 | 750,212,946 |
| 2025-03-12 | 17.15 | 17.82 | 16.9 | 17.12 | +0.41% | 307,810 | 535,030,892 |
| 2025-03-11 | 16.6 | 17.14 | 16.46 | 17.05 | -0.12% | 322,391 | 541,696,776 |
| 2025-03-10 | 18.01 | 18.08 | 16.96 | 17.07 | -3.83% | 428,847 | 741,718,487 |
| 2025-03-07 | 16.9 | 18.58 | 16.86 | 17.75 | +4.47% | 518,711 | 930,224,605 |
| 2025-03-06 | 16.88 | 17.58 | 16.72 | 16.99 | +0.71% | 452,267 | 772,099,600 |
| 2025-03-05 | 15.91 | 16.96 | 15.87 | 16.87 | +6.03% | 496,148 | 826,078,618 |
| 2025-03-04 | 14.78 | 16.18 | 14.78 | 15.91 | +6.64% | 606,914 | 954,222,758 |
| 2025-03-03 | 15.24 | 15.45 | 14.75 | 14.92 | -1.84% | 336,871 | 506,367,199 |
| 2025-02-28 | 15.9 | 16.17 | 15.05 | 15.2 | -5.53% | 470,785 | 726,483,078 |
| 2025-02-27 | 16.6 | 16.71 | 15.75 | 16.09 | -3.88% | 455,803 | 734,755,003 |
| 2025-02-26 | 16.28 | 17.64 | 16.21 | 16.74 | +2.14% | 522,505 | 884,615,941 |
| 2025-02-25 | 16.48 | 16.76 | 16.07 | 16.39 | -2.32% | 438,929 | 720,065,782 |
| 2025-02-24 | 17.5 | 17.85 | 16.64 | 16.78 | -3.12% | 524,302 | 901,290,041 |
| 2025-02-21 | 16.97 | 17.58 | 16.62 | 17.32 | +1.94% | 505,008 | 863,211,543 |
| 2025-02-20 | 16.98 | 17.72 | 16.72 | 16.99 | +2.6% | 780,192 | 1,336,749,730 |
| 2025-02-19 | 14.86 | 16.56 | 14.85 | 16.56 | +10.03% | 524,808 | 834,399,116 |
| 2025-02-18 | 15.02 | 15.59 | 14.96 | 15.05 | -0.73% | 446,478 | 681,770,969 |
| 2025-02-17 | 14.7 | 15.51 | 14.67 | 15.16 | +1.61% | 470,856 | 709,533,916 |
| 2025-02-14 | 14.95 | 15.17 | 14.58 | 14.92 | -1.39% | 511,202 | 758,678,058 |
| 2025-02-13 | 16.1 | 16.34 | 14.9 | 15.13 | -2.39% | 690,172 | 1,072,967,598 |
| 2025-02-12 | 14.35 | 15.74 | 14.19 | 15.5 | +6.6% | 578,423 | 880,196,083 |
| 2025-02-11 | 14.55 | 14.74 | 14.06 | 14.54 | +0.69% | 394,479 | 569,138,048 |
| 2025-02-10 | 14.35 | 14.88 | 14.19 | 14.44 | +0.91% | 517,183 | 748,302,525 |
| 2025-02-07 | 14.18 | 14.68 | 13.97 | 14.31 | +0.14% | 618,054 | 885,143,145 |
| 2025-02-06 | 13.15 | 14.46 | 13.1 | 14.29 | +8.42% | 611,015 | 863,608,595 |
| 2025-02-05 | 13.16 | 13.45 | 12.82 | 13.18 | +2.09% | 488,377 | 643,898,230 |
| 2025-01-27 | 13.47 | 13.76 | 12.82 | 12.91 | -4.3% | 501,260 | 661,033,631 |
| 2025-01-24 | 12.5 | 13.5 | 12.5 | 13.49 | +6.47% | 663,444 | 868,141,170 |
| 2025-01-23 | 13.09 | 13.17 | 12.6 | 12.67 | -1.63% | 684,242 | 876,866,865 |
| 2025-01-22 | 11.98 | 13.17 | 11.96 | 12.88 | +7.6% | 984,685 | 1,245,763,912 |
| 2025-01-21 | 11.77 | 11.98 | 11.6 | 11.97 | +2.84% | 388,523 | 459,449,359 |
| 2025-01-20 | 11.92 | 11.99 | 11.6 | 11.64 | -0.43% | 306,008 | 358,121,956 |
| 2025-01-17 | 11.71 | 11.9 | 11.49 | 11.69 | -0.68% | 362,825 | 425,755,666 |
| 2025-01-16 | 11.8 | 12.08 | 11.57 | 11.77 | +0.09% | 408,265 | 482,419,305 |
| 2025-01-15 | 11.76 | 12.11 | 11.62 | 11.76 | +2.98% | 709,044 | 839,679,846 |
| 2025-01-14 | 10.42 | 11.42 | 10.42 | 11.42 | +10.02% | 366,413 | 405,699,759 |
| 2025-01-13 | 10.3 | 10.77 | 10.16 | 10.38 | -0.67% | 398,970 | 417,872,182 |
| 2025-01-10 | 10.1 | 10.85 | 10.04 | 10.45 | +3.06% | 421,565 | 444,128,897 |
| 2025-01-09 | 9.91 | 10.33 | 9.91 | 10.14 | +0.9% | 242,099 | 245,259,320 |
| 2025-01-08 | 10.08 | 10.16 | 9.67 | 10.05 | -0.79% | 278,350 | 275,855,473 |
| 2025-01-07 | 10.1 | 10.16 | 9.97 | 10.13 | +0.8% | 171,089 | 172,195,746 |
| 2025-01-06 | 9.91 | 10.24 | 9.83 | 10.05 | +0.7% | 221,624 | 222,480,771 |
| 2025-01-03 | 10.58 | 10.61 | 9.95 | 9.98 | -5.76% | 288,979 | 295,650,465 |
| 2025-01-02 | 10.73 | 11.05 | 10.41 | 10.59 | -2.04% | 271,031 | 289,895,937 |
| 2024-12-31 | 11.2 | 11.25 | 10.77 | 10.81 | -2.88% | 244,558 | 267,657,947 |
| 2024-12-30 | 11.32 | 11.38 | 11.08 | 11.13 | -1.85% | 196,302 | 219,911,882 |
| 2024-12-27 | 11.59 | 11.6 | 11.26 | 11.34 | -1.73% | 322,924 | 368,487,826 |
| 2024-12-26 | 11.17 | 11.6 | 11.13 | 11.54 | +3.13% | 362,745 | 413,743,887 |
| 2024-12-25 | 11.15 | 11.19 | 10.89 | 11.19 | +0.54% | 205,426 | 227,457,240 |
| 2024-12-24 | 11.18 | 11.24 | 10.96 | 11.13 | +1.92% | 218,712 | 242,894,229 |
| 2024-12-23 | 11.4 | 11.46 | 10.87 | 10.92 | -4.13% | 310,619 | 345,163,073 |
| 2024-12-20 | 11.36 | 11.47 | 11.21 | 11.39 | +0.62% | 305,315 | 346,591,151 |
| 2024-12-19 | 11.4 | 11.44 | 11.02 | 11.32 | -2.16% | 389,620 | 438,001,536 |
| 2024-12-18 | 11.5 | 11.64 | 11.33 | 11.57 | +1.31% | 303,722 | 349,352,004 |
| 2024-12-17 | 11.78 | 11.85 | 11.36 | 11.42 | -3.55% | 345,333 | 398,760,963 |
| 2024-12-16 | 12 | 12 | 11.61 | 11.84 | -1.33% | 428,285 | 505,418,124 |
| 2024-12-13 | 12.62 | 12.74 | 11.95 | 12 | -5.21% | 543,057 | 665,160,499 |
| 2024-12-12 | 12.9 | 13.34 | 12.48 | 12.66 | -2.24% | 462,595 | 590,399,565 |
| 2024-12-11 | 12.75 | 13.27 | 12.5 | 12.95 | +1.41% | 645,319 | 830,514,120 |
| 2024-12-10 | 12.55 | 13.4 | 12.4 | 12.77 | +4.84% | 968,241 | 1,260,702,571 |
| 2024-12-09 | 12.33 | 12.85 | 12.12 | 12.18 | -1.69% | 610,080 | 756,001,598 |
| 2024-12-06 | 12.74 | 12.9 | 12.19 | 12.39 | -3.35% | 762,792 | 951,955,076 |
| 2024-12-05 | 12 | 13.4 | 11.92 | 12.82 | +5.25% | 1,227,379 | 1,547,365,426 |
| 2024-12-04 | 11.64 | 12.59 | 11.4 | 12.18 | +1.16% | 1,161,110 | 1,388,362,729 |
| 2024-12-03 | 11.22 | 12.32 | 11.01 | 12.04 | +7.4% | 1,102,528 | 1,289,407,526 |
| 2024-12-02 | 11.11 | 11.76 | 11.01 | 11.21 | +4.67% | 1,006,832 | 1,146,528,613 |
| 2024-11-29 | 9.98 | 10.71 | 9.92 | 10.71 | +9.96% | 566,659 | 592,322,018 |
| 2024-11-28 | 10 | 10.03 | 9.72 | 9.74 | -2.4% | 174,592 | 172,146,056 |
| 2024-11-27 | 9.84 | 10 | 9.6 | 9.98 | +1.11% | 201,613 | 196,930,509 |
| 2024-11-26 | 10.09 | 10.14 | 9.84 | 9.87 | -1.89% | 187,370 | 186,585,562 |
| 2024-11-25 | 10.18 | 10.28 | 9.89 | 10.06 | +0.2% | 233,159 | 234,297,913 |
| 2024-11-22 | 10.3 | 10.68 | 10.01 | 10.04 | -2.52% | 426,642 | 442,239,267 |
| 2024-11-21 | 10.15 | 10.49 | 10.07 | 10.3 | +2.9% | 349,903 | 358,810,399 |
| 2024-11-20 | 9.77 | 10.08 | 9.69 | 10.01 | +2.35% | 250,388 | 249,497,243 |
| 2024-11-19 | 9.5 | 9.78 | 9.5 | 9.78 | +3.16% | 172,144 | 165,934,482 |
| 2024-11-18 | 9.62 | 9.7 | 9.4 | 9.48 | -0.73% | 218,263 | 208,668,182 |
| 2024-11-15 | 9.73 | 9.82 | 9.54 | 9.55 | -2.05% | 158,236 | 153,443,136 |
| 2024-11-14 | 10.1 | 10.15 | 9.73 | 9.75 | -3.27% | 225,181 | 222,320,246 |
| 2024-11-13 | 10 | 10.14 | 9.79 | 10.08 | +0.3% | 262,910 | 261,847,712 |
| 2024-11-12 | 10.3 | 10.42 | 9.96 | 10.05 | -2.9% | 368,513 | 376,170,481 |
| 2024-11-11 | 10.65 | 10.65 | 10.15 | 10.35 | +1.37% | 435,391 | 448,021,495 |
| 2024-11-08 | 10.19 | 10.36 | 10.08 | 10.21 | +1.19% | 455,674 | 465,013,407 |
| 2024-11-07 | 10.16 | 10.25 | 9.95 | 10.09 | -0.59% | 498,499 | 502,399,871 |
| 2024-11-06 | 10.02 | 10.64 | 9.91 | 10.15 | +1.6% | 994,772 | 1,014,926,938 |
| 2024-11-05 | 9.12 | 9.99 | 9.06 | 9.99 | +10.02% | 707,280 | 688,050,331 |
| 2024-11-04 | 8.8 | 9.12 | 8.8 | 9.08 | +3.06% | 230,323 | 208,216,989 |
| 2024-11-01 | 8.97 | 8.97 | 8.72 | 8.81 | -2.33% | 218,447 | 193,149,584 |
| 2024-10-31 | 9.01 | 9.08 | 8.89 | 9.02 | +0.11% | 208,960 | 187,885,674 |
| 2024-10-30 | 8.98 | 9.14 | 8.89 | 9.01 | +0.78% | 210,922 | 190,090,472 |
| 2024-10-29 | 9.1 | 9.17 | 8.9 | 8.94 | -2.19% | 256,905 | 231,569,963 |
| 2024-10-28 | 8.99 | 9.16 | 8.71 | 9.14 | -0.98% | 394,156 | 352,929,673 |
| 2024-10-25 | 9.02 | 9.25 | 9.01 | 9.23 | +2.33% | 199,563 | 182,880,213 |
| 2024-10-24 | 9.14 | 9.18 | 8.93 | 9.02 | -1.31% | 182,439 | 164,878,655 |
| 2024-10-23 | 9.01 | 9.28 | 8.9 | 9.14 | +1.9% | 247,032 | 224,973,084 |
| 2024-10-22 | 8.81 | 9.01 | 8.75 | 8.97 | +2.05% | 209,507 | 185,996,294 |
| 2024-10-21 | 8.87 | 8.91 | 8.71 | 8.79 | 0% | 229,159 | 201,596,926 |
| 2024-10-18 | 8.54 | 8.96 | 8.48 | 8.79 | +3.66% | 243,936 | 213,094,531 |
| 2024-10-17 | 8.62 | 8.78 | 8.46 | 8.48 | -1.51% | 161,274 | 138,977,563 |
| 2024-10-16 | 8.5 | 8.68 | 8.48 | 8.61 | +0.12% | 139,667 | 119,760,423 |
| 2024-10-15 | 9.06 | 9.06 | 8.6 | 8.6 | -4.34% | 241,443 | 212,095,892 |
| 2024-10-14 | 8.71 | 8.99 | 8.63 | 8.99 | +3.21% | 184,075 | 162,324,453 |
| 2024-10-11 | 9.2 | 9.2 | 8.56 | 8.71 | -5.94% | 260,615 | 230,299,669 |
| 2024-10-10 | 9.39 | 9.53 | 9.08 | 9.26 | -0.32% | 255,665 | 238,202,626 |
| 2024-10-09 | 9.79 | 9.8 | 9.27 | 9.29 | -7.38% | 350,050 | 333,891,033 |
| 2024-10-08 | 10.4 | 10.43 | 9.49 | 10.03 | +5.58% | 491,140 | 490,297,881 |
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：