股票概览
17.65
-4.59%
-0.85
18.5
开盘价
18.64
最高价
17.47
最低价
229,280
成交量
数据更新至: 2025-03-25
技术指标
19.03
MA5 (5日均线)
19.59
MA10 (10日均线)
19.64
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 | 18.5 | 18.64 | 17.47 | 17.65 | -4.59% | 229,280 | 411,388,031 |
| 2025-03-24 | 18.81 | 19.12 | 17.96 | 18.5 | -2.43% | 237,485 | 439,337,567 |
| 2025-03-21 | 19.75 | 19.78 | 18.86 | 18.96 | -4.68% | 191,004 | 367,288,037 |
| 2025-03-20 | 20 | 20.3 | 19.71 | 19.89 | -1.34% | 137,739 | 275,241,789 |
| 2025-03-19 | 20.25 | 20.45 | 19.77 | 20.16 | -1.18% | 163,405 | 328,452,126 |
| 2025-03-18 | 20.49 | 20.68 | 19.82 | 20.4 | -1.02% | 209,993 | 424,708,345 |
| 2025-03-17 | 20 | 21.2 | 20 | 20.61 | +2.28% | 332,062 | 687,425,962 |
| 2025-03-14 | 19.47 | 20.33 | 18.9 | 20.15 | +3.44% | 261,202 | 513,642,919 |
| 2025-03-13 | 20 | 20.35 | 19.35 | 19.48 | -3.13% | 250,029 | 495,535,683 |
| 2025-03-12 | 19.61 | 21 | 19.61 | 20.11 | +2.81% | 348,108 | 707,654,145 |
| 2025-03-11 | 19.49 | 19.7 | 18.8 | 19.56 | -0.96% | 280,422 | 538,253,468 |
| 2025-03-10 | 19.85 | 20.34 | 19.41 | 19.75 | +0.1% | 226,202 | 450,002,900 |
| 2025-03-07 | 19.7 | 20.13 | 19.36 | 19.73 | +0.15% | 209,005 | 411,325,219 |
| 2025-03-06 | 19.49 | 19.98 | 19.3 | 19.7 | +2.6% | 230,605 | 455,249,474 |
| 2025-03-05 | 18.9 | 19.26 | 18.81 | 19.2 | +1.59% | 186,107 | 354,722,777 |
| 2025-03-04 | 18.51 | 19.45 | 18.36 | 18.9 | +1.29% | 216,890 | 412,236,355 |
| 2025-03-03 | 19.2 | 19.3 | 18.51 | 18.66 | -1.79% | 209,055 | 393,642,146 |
| 2025-02-28 | 20.79 | 20.95 | 18.8 | 19 | -8.87% | 328,290 | 644,440,054 |
| 2025-02-27 | 21.52 | 21.65 | 20.33 | 20.85 | -3.11% | 265,523 | 554,050,867 |
| 2025-02-26 | 21.13 | 22.7 | 20.9 | 21.52 | +1.37% | 402,375 | 875,823,519 |
| 2025-02-25 | 20 | 21.79 | 19.87 | 21.23 | +4.27% | 355,328 | 746,549,223 |
| 2025-02-24 | 20.95 | 21.25 | 20.2 | 20.36 | -0.24% | 322,650 | 666,125,284 |
| 2025-02-21 | 20.68 | 20.8 | 19.91 | 20.41 | -1.31% | 325,202 | 660,241,864 |
| 2025-02-20 | 19.7 | 21.19 | 19.5 | 20.68 | +6.87% | 658,201 | 1,350,633,051 |
| 2025-02-19 | 17.5 | 19.35 | 17.46 | 19.35 | +10.01% | 365,193 | 678,915,801 |
| 2025-02-18 | 17.75 | 17.94 | 17.48 | 17.59 | -0.9% | 105,896 | 187,562,175 |
| 2025-02-17 | 17.59 | 17.88 | 16.94 | 17.75 | +1.84% | 133,598 | 233,292,718 |
| 2025-02-14 | 17.37 | 17.84 | 17.26 | 17.43 | 0% | 176,198 | 310,020,455 |
| 2025-02-13 | 17.57 | 18.03 | 17.41 | 17.43 | -0.97% | 159,256 | 281,483,545 |
| 2025-02-12 | 17.7 | 17.93 | 17.4 | 17.6 | -0.56% | 183,592 | 322,576,954 |
| 2025-02-11 | 17.8 | 17.98 | 17.36 | 17.7 | -4.32% | 251,582 | 444,099,023 |
| 2025-02-10 | 18.85 | 18.89 | 18.36 | 18.5 | -1.54% | 155,763 | 289,280,142 |
| 2025-02-07 | 18.8 | 19.15 | 18.46 | 18.79 | -0.21% | 236,316 | 444,394,638 |
| 2025-02-06 | 17.83 | 18.99 | 17.63 | 18.83 | +5.61% | 282,015 | 525,055,826 |
| 2025-02-05 | 17.72 | 17.95 | 17.37 | 17.83 | +0.68% | 148,543 | 263,033,611 |
| 2025-01-27 | 18.32 | 18.48 | 17.7 | 17.71 | -3.17% | 93,249 | 166,960,550 |
| 2025-01-24 | 17.73 | 18.85 | 17.51 | 18.29 | +3.16% | 227,894 | 416,016,064 |
| 2025-01-23 | 17.8 | 18.29 | 17.67 | 17.73 | +0.28% | 190,787 | 342,305,761 |
| 2025-01-22 | 18.43 | 18.6 | 17.51 | 17.68 | -5.96% | 331,670 | 593,297,710 |
| 2025-01-21 | 18.12 | 18.86 | 18.12 | 18.8 | +3.87% | 297,848 | 550,544,786 |
| 2025-01-20 | 17.2 | 18.29 | 17.19 | 18.1 | +2.78% | 335,074 | 594,639,095 |
| 2025-01-17 | 16.68 | 18.35 | 16.6 | 17.61 | +5.58% | 564,741 | 990,000,746 |
| 2025-01-16 | 16.68 | 16.68 | 16.68 | 16.68 | +10.03% | 80,528 | 134,321,438 |
| 2025-01-03 | 15.49 | 16.03 | 15.02 | 15.16 | -1.62% | 128,840 | 199,133,490 |
| 2025-01-02 | 16.18 | 16.29 | 15.22 | 15.41 | -5.46% | 135,017 | 212,446,085 |
| 2024-12-31 | 17.02 | 17.09 | 16.3 | 16.3 | -4.17% | 103,431 | 171,474,284 |
| 2024-12-30 | 17.48 | 17.48 | 16.66 | 17.01 | -3.02% | 133,913 | 228,224,727 |
| 2024-12-27 | 17.92 | 18 | 17.4 | 17.54 | -2.07% | 95,815 | 168,989,133 |
| 2024-12-26 | 17.35 | 17.92 | 17.03 | 17.91 | +3.23% | 128,664 | 227,305,975 |
| 2024-12-25 | 17.2 | 17.56 | 16.93 | 17.35 | +0.35% | 109,931 | 190,006,274 |
| 2024-12-24 | 16.93 | 17.4 | 16.79 | 17.29 | +1.59% | 151,437 | 258,246,102 |
| 2024-12-23 | 18 | 18.05 | 16.8 | 17.02 | -6.12% | 198,425 | 343,169,340 |
| 2024-12-20 | 18.08 | 18.42 | 17.77 | 18.13 | -0.33% | 164,298 | 297,327,010 |
| 2024-12-19 | 17.9 | 18.65 | 17.49 | 18.19 | -0.16% | 226,034 | 407,365,761 |
| 2024-12-18 | 17.7 | 18.22 | 17.6 | 18.22 | +1% | 257,891 | 463,091,024 |
| 2024-12-17 | 17.47 | 18.55 | 17.47 | 18.04 | +3.26% | 386,312 | 698,218,796 |
| 2024-12-16 | 17.71 | 17.71 | 17.07 | 17.47 | -2.29% | 368,860 | 642,543,780 |
| 2024-12-13 | 16.4 | 17.88 | 16.34 | 17.88 | +10.03% | 500,352 | 876,486,988 |
| 2024-12-12 | 16.1 | 16.6 | 15.93 | 16.25 | +0.87% | 105,269 | 170,741,756 |
| 2024-12-11 | 16.08 | 16.13 | 15.93 | 16.11 | +0.19% | 90,005 | 144,334,931 |
| 2024-12-10 | 16.45 | 16.59 | 16.03 | 16.08 | -0.12% | 116,415 | 190,042,062 |
| 2024-12-09 | 16.14 | 16.25 | 15.92 | 16.1 | -0.56% | 80,841 | 130,004,376 |
| 2024-12-06 | 16.22 | 16.3 | 15.89 | 16.19 | -0.18% | 116,726 | 187,991,684 |
| 2024-12-05 | 16.35 | 16.66 | 16.14 | 16.22 | -1.4% | 102,227 | 167,379,912 |
| 2024-12-04 | 16.66 | 16.89 | 16.35 | 16.45 | -1.73% | 135,146 | 223,825,096 |
| 2024-12-03 | 16.21 | 16.98 | 16.21 | 16.74 | +3.27% | 216,993 | 362,449,912 |
| 2024-12-02 | 16.07 | 16.47 | 15.92 | 16.21 | +0.93% | 184,649 | 298,828,148 |
| 2024-11-29 | 15.41 | 16.25 | 15.41 | 16.06 | +4.08% | 192,783 | 306,737,608 |
| 2024-11-28 | 15.55 | 15.94 | 15.4 | 15.43 | -1.09% | 106,438 | 166,509,749 |
| 2024-11-27 | 15.32 | 15.65 | 14.73 | 15.6 | +0.39% | 149,286 | 225,956,348 |
| 2024-11-26 | 16.2 | 16.2 | 15.38 | 15.54 | -5.19% | 227,037 | 353,967,352 |
| 2024-11-25 | 15.58 | 16.4 | 15.5 | 16.39 | +6.15% | 246,912 | 395,549,328 |
| 2024-11-22 | 16 | 16.58 | 15.42 | 15.44 | -4.1% | 231,644 | 369,961,015 |
| 2024-11-21 | 15.25 | 16.45 | 15.15 | 16.1 | +5.85% | 276,709 | 443,835,772 |
| 2024-11-20 | 15.32 | 15.35 | 15.08 | 15.21 | -1.36% | 94,432 | 143,383,822 |
| 2024-11-19 | 15.2 | 15.43 | 15.05 | 15.42 | +2.12% | 60,382 | 92,313,023 |
| 2024-11-18 | 15.46 | 15.62 | 14.99 | 15.1 | -1.82% | 120,583 | 183,609,980 |
| 2024-11-15 | 15.72 | 15.84 | 15.32 | 15.38 | -2.41% | 97,089 | 151,393,475 |
| 2024-11-14 | 15.92 | 16.11 | 15.7 | 15.76 | -1.62% | 95,724 | 152,058,843 |
| 2024-11-13 | 15.97 | 16.05 | 15.5 | 16.02 | -0.44% | 136,639 | 215,784,123 |
| 2024-11-12 | 16.13 | 16.81 | 15.94 | 16.09 | +0.06% | 212,108 | 346,431,895 |
| 2024-11-11 | 15.25 | 16.12 | 15.15 | 16.08 | +4.62% | 209,707 | 329,451,522 |
| 2024-11-08 | 15.48 | 15.68 | 15.31 | 15.37 | -0.45% | 170,514 | 264,496,009 |
| 2024-11-07 | 15.55 | 15.55 | 15.12 | 15.44 | -1.59% | 205,314 | 314,618,939 |
| 2024-11-06 | 16.34 | 16.54 | 15.05 | 15.69 | -4.15% | 366,126 | 579,751,293 |
| 2024-11-05 | 16.33 | 16.39 | 15.95 | 16.37 | -0.18% | 199,157 | 322,099,275 |
| 2024-11-04 | 15.51 | 16.48 | 15.51 | 16.4 | +4.46% | 268,345 | 432,008,303 |
| 2024-11-01 | 15.28 | 15.98 | 15.01 | 15.7 | +2.21% | 301,489 | 466,288,298 |
| 2024-10-31 | 15.42 | 15.65 | 14.95 | 15.36 | -0.78% | 345,105 | 527,876,046 |
| 2024-10-30 | 14.5 | 15.48 | 14.5 | 15.48 | +10.02% | 396,837 | 608,843,684 |
| 2024-10-29 | 14.42 | 14.6 | 14 | 14.07 | -2.43% | 125,818 | 179,920,975 |
| 2024-10-28 | 14.65 | 14.69 | 14.3 | 14.42 | -1.57% | 133,374 | 192,545,128 |
| 2024-10-25 | 14.08 | 14.91 | 13.97 | 14.65 | +4.2% | 188,839 | 274,608,474 |
| 2024-10-24 | 14.2 | 14.48 | 13.82 | 14.06 | +0.07% | 124,230 | 174,874,559 |
| 2024-10-23 | 14.02 | 14.19 | 13.88 | 14.05 | +0.29% | 86,021 | 120,903,985 |
| 2024-10-22 | 13.9 | 14.15 | 13.78 | 14.01 | +0.21% | 81,017 | 113,215,386 |
| 2024-10-21 | 14.11 | 14.25 | 13.62 | 13.98 | +0.22% | 131,414 | 182,944,763 |
| 2024-10-18 | 13.16 | 14.26 | 13.06 | 13.95 | +6.16% | 158,973 | 217,509,717 |
| 2024-10-17 | 13.32 | 13.49 | 13.13 | 13.14 | -1.2% | 92,592 | 122,927,188 |
| 2024-10-16 | 13.34 | 13.45 | 13.1 | 13.3 | -1.48% | 90,352 | 119,878,495 |
| 2024-10-15 | 14.01 | 14.06 | 13.48 | 13.5 | -3.85% | 118,385 | 162,854,103 |
| 2024-10-14 | 13.61 | 14.05 | 13.2 | 14.04 | +3.24% | 125,923 | 171,231,360 |
| 2024-10-11 | 14.82 | 14.82 | 13.49 | 13.6 | -8.29% | 155,358 | 216,941,747 |
| 2024-10-10 | 15.13 | 15.43 | 14.6 | 14.83 | -1.13% | 125,835 | 189,384,972 |
| 2024-10-09 | 15.99 | 15.99 | 14.55 | 15 | -6.83% | 165,191 | 250,130,548 |
| 2024-10-08 | 17.11 | 17.11 | 15.08 | 16.1 | +3.54% | 238,991 | 385,582,063 |
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：