股票概览
17.17
+0.7%
+0.12
17.1
开盘价
17.47
最高价
16.99
最低价
519,387
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.33
MA10 (10日均线)
17.25
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 | 17.1 | 17.47 | 16.99 | 17.17 | +0.7% | 519,387 | 897,421,677 |
| 2025-03-24 | 17.08 | 17.23 | 16.85 | 17.05 | -0.06% | 676,386 | 1,151,645,829 |
| 2025-03-21 | 17.45 | 17.53 | 17.05 | 17.06 | -2.12% | 809,685 | 1,394,690,756 |
| 2025-03-20 | 17.6 | 17.69 | 17.37 | 17.43 | -1.3% | 646,356 | 1,131,237,530 |
| 2025-03-19 | 17.86 | 17.86 | 17.58 | 17.66 | -1.34% | 671,857 | 1,188,455,117 |
| 2025-03-18 | 17.67 | 17.97 | 17.63 | 17.9 | +1.3% | 871,548 | 1,551,810,019 |
| 2025-03-17 | 17.7 | 17.99 | 17.55 | 17.67 | +0.86% | 1,059,270 | 1,878,658,779 |
| 2025-03-14 | 16.89 | 17.65 | 16.83 | 17.52 | +4.22% | 1,886,004 | 3,280,948,686 |
| 2025-03-13 | 17.1 | 17.13 | 16.72 | 16.81 | -1.29% | 616,051 | 1,039,732,835 |
| 2025-03-12 | 17.3 | 17.39 | 17 | 17.03 | -1.73% | 656,330 | 1,124,377,462 |
| 2025-03-11 | 17 | 17.33 | 16.8 | 17.33 | +0.64% | 850,214 | 1,452,929,871 |
| 2025-03-10 | 17.41 | 17.55 | 17.07 | 17.22 | -0.75% | 899,868 | 1,554,372,682 |
| 2025-03-07 | 17.13 | 17.55 | 16.85 | 17.35 | +1.28% | 1,487,507 | 2,563,603,535 |
| 2025-03-06 | 17.17 | 17.26 | 16.91 | 17.13 | +0.41% | 922,565 | 1,577,909,152 |
| 2025-03-05 | 17.37 | 17.37 | 16.88 | 17.06 | -2.12% | 1,033,170 | 1,761,565,352 |
| 2025-03-04 | 16.95 | 17.49 | 16.8 | 17.43 | +2.47% | 1,419,206 | 2,454,627,943 |
| 2025-03-03 | 16.7 | 17.3 | 16.7 | 17.01 | +1.8% | 1,284,771 | 2,196,117,440 |
| 2025-02-28 | 17.1 | 17.3 | 16.64 | 16.71 | -2.28% | 1,129,931 | 1,915,809,517 |
| 2025-02-27 | 17.49 | 17.5 | 16.84 | 17.1 | -1.89% | 1,502,630 | 2,568,978,065 |
| 2025-02-26 | 16.63 | 17.49 | 16.56 | 17.43 | +5.96% | 2,507,746 | 4,279,579,459 |
| 2025-02-25 | 16.23 | 16.7 | 16.16 | 16.45 | +0.55% | 1,283,760 | 2,115,512,292 |
| 2025-02-24 | 16.15 | 16.47 | 16.05 | 16.36 | +1.3% | 975,912 | 1,590,802,955 |
| 2025-02-21 | 16.09 | 16.25 | 15.96 | 16.15 | +0.69% | 748,501 | 1,206,176,997 |
| 2025-02-20 | 16.34 | 16.34 | 15.97 | 16.04 | -1.9% | 875,437 | 1,407,786,861 |
| 2025-02-19 | 15.7 | 16.66 | 15.68 | 16.35 | +3.28% | 1,477,535 | 2,401,647,540 |
| 2025-02-18 | 16.06 | 16.36 | 15.79 | 15.83 | -1.31% | 1,140,964 | 1,838,039,504 |
| 2025-02-17 | 15.71 | 16.16 | 15.71 | 16.04 | +1.45% | 1,019,101 | 1,629,038,807 |
| 2025-02-14 | 15.71 | 16.02 | 15.68 | 15.81 | +0.57% | 631,708 | 1,001,485,234 |
| 2025-02-13 | 15.8 | 15.91 | 15.7 | 15.72 | -0.82% | 702,440 | 1,110,070,261 |
| 2025-02-12 | 15.7 | 15.85 | 15.56 | 15.85 | +1.08% | 802,595 | 1,260,615,368 |
| 2025-02-11 | 16.08 | 16.14 | 15.58 | 15.68 | -2.18% | 981,806 | 1,543,449,901 |
| 2025-02-10 | 16.3 | 16.3 | 15.78 | 16.03 | -1.23% | 1,211,385 | 1,929,731,046 |
| 2025-02-07 | 15.44 | 16.55 | 15.4 | 16.23 | +5.18% | 1,985,331 | 3,195,290,593 |
| 2025-02-06 | 15.01 | 15.44 | 14.81 | 15.43 | +2.32% | 820,770 | 1,250,605,841 |
| 2025-02-05 | 15.01 | 15.28 | 14.86 | 15.08 | +1.21% | 644,033 | 969,896,083 |
| 2025-01-27 | 14.96 | 15.29 | 14.8 | 14.9 | -0.4% | 636,604 | 954,286,489 |
| 2025-01-24 | 14.5 | 15.04 | 14.46 | 14.96 | +2.96% | 872,513 | 1,292,681,977 |
| 2025-01-23 | 14.68 | 14.94 | 14.52 | 14.53 | -0.55% | 685,033 | 1,008,420,686 |
| 2025-01-22 | 14.75 | 14.76 | 14.44 | 14.61 | -1.28% | 541,160 | 788,366,302 |
| 2025-01-21 | 15.2 | 15.24 | 14.72 | 14.8 | -2.25% | 663,244 | 986,145,005 |
| 2025-01-20 | 15.22 | 15.35 | 15.13 | 15.14 | -0.13% | 502,214 | 764,214,989 |
| 2025-01-17 | 15.19 | 15.63 | 15.09 | 15.16 | -1.56% | 747,099 | 1,139,120,440 |
| 2025-01-16 | 15.2 | 15.6 | 15.17 | 15.4 | +0.92% | 723,885 | 1,112,620,997 |
| 2025-01-15 | 15.06 | 15.75 | 14.88 | 15.26 | +0.99% | 1,109,179 | 1,697,709,224 |
| 2025-01-14 | 14.7 | 15.15 | 14.6 | 15.11 | +3.28% | 673,008 | 1,004,866,708 |
| 2025-01-13 | 14.35 | 14.72 | 14.29 | 14.63 | +1.18% | 532,879 | 776,602,990 |
| 2025-01-10 | 14.95 | 15 | 14.46 | 14.46 | -3.47% | 639,163 | 938,941,440 |
| 2025-01-09 | 15 | 15.17 | 14.93 | 14.98 | -0.73% | 507,011 | 761,659,148 |
| 2025-01-08 | 15.24 | 15.28 | 14.81 | 15.09 | -0.98% | 600,621 | 903,552,090 |
| 2025-01-07 | 15.05 | 15.27 | 15.02 | 15.24 | +0.46% | 466,371 | 707,882,488 |
| 2025-01-06 | 15 | 15.28 | 14.91 | 15.17 | +1.13% | 648,292 | 979,232,009 |
| 2025-01-03 | 15.43 | 15.56 | 14.97 | 15 | -2.79% | 722,007 | 1,101,114,343 |
| 2025-01-02 | 15.7 | 15.8 | 15.3 | 15.43 | -1.78% | 828,253 | 1,287,616,503 |
| 2024-12-31 | 16.2 | 16.4 | 15.7 | 15.71 | -3.26% | 871,134 | 1,390,268,494 |
| 2024-12-30 | 16.17 | 16.27 | 16.02 | 16.24 | +0.56% | 572,914 | 925,326,617 |
| 2024-12-27 | 16.23 | 16.32 | 16.05 | 16.15 | -0.25% | 610,831 | 990,279,529 |
| 2024-12-26 | 16.42 | 16.42 | 16.13 | 16.19 | -1.04% | 582,441 | 945,650,138 |
| 2024-12-25 | 16.65 | 16.69 | 16.31 | 16.36 | -0.18% | 555,859 | 914,200,229 |
| 2024-12-24 | 16.22 | 16.59 | 16.2 | 16.39 | +0.92% | 802,712 | 1,319,262,920 |
| 2024-12-23 | 16.31 | 16.6 | 16.2 | 16.24 | -0.61% | 829,532 | 1,356,910,143 |
| 2024-12-20 | 16.63 | 16.69 | 16.31 | 16.34 | -1.68% | 752,484 | 1,238,069,616 |
| 2024-12-19 | 16.4 | 16.74 | 16.25 | 16.62 | -0.06% | 649,769 | 1,073,593,550 |
| 2024-12-18 | 16.79 | 16.83 | 16.58 | 16.63 | -0.3% | 485,289 | 810,443,880 |
| 2024-12-17 | 16.75 | 16.85 | 16.6 | 16.68 | -1.07% | 665,760 | 1,112,520,077 |
| 2024-12-16 | 17.09 | 17.16 | 16.74 | 16.86 | -0.94% | 743,620 | 1,255,440,826 |
| 2024-12-13 | 17.69 | 17.69 | 17.01 | 17.02 | -4.27% | 1,262,503 | 2,179,286,417 |
| 2024-12-12 | 17.57 | 17.87 | 17.52 | 17.78 | +0.51% | 617,914 | 1,094,649,199 |
| 2024-12-11 | 17.55 | 17.78 | 17.53 | 17.69 | +0.4% | 555,535 | 981,421,663 |
| 2024-12-10 | 18.16 | 18.24 | 17.56 | 17.62 | -0.06% | 935,928 | 1,673,014,321 |
| 2024-12-09 | 17.86 | 17.9 | 17.55 | 17.63 | -1.23% | 712,009 | 1,260,159,814 |
| 2024-12-06 | 17.95 | 17.96 | 17.38 | 17.85 | -0.5% | 1,070,963 | 1,896,650,647 |
| 2024-12-05 | 17.78 | 18 | 17.78 | 17.94 | +0.06% | 521,150 | 931,582,332 |
| 2024-12-04 | 18.36 | 18.5 | 17.9 | 17.93 | -2.98% | 841,096 | 1,523,541,153 |
| 2024-12-03 | 18.55 | 18.69 | 18.25 | 18.48 | +0.27% | 774,523 | 1,426,455,960 |
| 2024-12-02 | 18.18 | 18.45 | 17.77 | 18.43 | -0.38% | 1,022,824 | 1,862,712,745 |
| 2024-11-29 | 18.3 | 18.64 | 18.18 | 18.5 | +1.26% | 810,694 | 1,495,120,558 |
| 2024-11-28 | 18.2 | 18.76 | 18.14 | 18.27 | -0.44% | 688,243 | 1,268,653,008 |
| 2024-11-27 | 18.05 | 18.39 | 17.87 | 18.35 | +1.94% | 754,879 | 1,367,008,140 |
| 2024-11-26 | 17.99 | 18.55 | 17.9 | 18 | +1.07% | 937,228 | 1,709,683,460 |
| 2024-11-25 | 17.7 | 17.92 | 17.55 | 17.81 | +0.34% | 711,744 | 1,263,982,359 |
| 2024-11-22 | 18.5 | 18.57 | 17.71 | 17.75 | -4.62% | 1,048,358 | 1,902,125,473 |
| 2024-11-21 | 18.98 | 19.15 | 18.45 | 18.61 | +0.05% | 964,469 | 1,806,966,949 |
| 2024-11-20 | 18.65 | 18.71 | 18.35 | 18.6 | -0.21% | 745,677 | 1,381,754,452 |
| 2024-11-19 | 18.34 | 18.73 | 17.89 | 18.64 | +2.36% | 980,804 | 1,798,205,881 |
| 2024-11-18 | 18.49 | 18.76 | 18.11 | 18.21 | -1.67% | 1,087,823 | 1,997,738,213 |
| 2024-11-15 | 19.19 | 19.38 | 18.5 | 18.52 | -3.49% | 1,421,013 | 2,694,306,667 |
| 2024-11-14 | 20.3 | 20.34 | 19.16 | 19.19 | -4.43% | 1,419,299 | 2,785,287,620 |
| 2024-11-13 | 19.8 | 20.18 | 19.68 | 20.08 | -0.1% | 1,544,078 | 3,070,609,819 |
| 2024-11-12 | 20.07 | 21.17 | 19.91 | 20.1 | +0.4% | 2,921,409 | 5,999,069,500 |
| 2024-11-11 | 19.08 | 20.18 | 19.03 | 20.02 | +4.11% | 2,400,596 | 4,752,825,093 |
| 2024-11-08 | 19.25 | 19.75 | 19.11 | 19.23 | +0.26% | 1,739,102 | 3,373,517,689 |
| 2024-11-07 | 18.71 | 19.19 | 18.39 | 19.18 | -0.16% | 2,047,551 | 3,856,961,665 |
| 2024-11-06 | 19.63 | 19.97 | 19.08 | 19.21 | -2.14% | 2,150,696 | 4,193,886,605 |
| 2024-11-05 | 19.2 | 19.79 | 19 | 19.63 | +1.92% | 1,707,408 | 3,326,352,847 |
| 2024-11-04 | 19.01 | 19.42 | 18.93 | 19.26 | +1.32% | 1,332,710 | 2,554,980,762 |
| 2024-11-01 | 19.63 | 19.8 | 18.9 | 19.01 | -3.7% | 2,139,439 | 4,116,409,990 |
| 2024-10-31 | 19.8 | 20.1 | 19.4 | 19.74 | +2.55% | 3,051,038 | 6,047,425,601 |
| 2024-10-30 | 19 | 19.85 | 18.85 | 19.25 | +0.05% | 2,068,691 | 3,984,188,417 |
| 2024-10-29 | 20.5 | 21.15 | 19.16 | 19.24 | -4.18% | 3,643,362 | 7,241,822,670 |
| 2024-10-28 | 20.88 | 20.88 | 19.63 | 20.08 | -1.86% | 4,251,654 | 8,535,400,530 |
| 2024-10-25 | 18.6 | 20.46 | 18.59 | 20.46 | +10% | 4,809,354 | 9,636,191,051 |
| 2024-10-24 | 19.7 | 19.73 | 18.54 | 18.6 | -5.01% | 2,822,279 | 5,360,615,295 |
| 2024-10-23 | 18.38 | 20.22 | 17.94 | 19.58 | +6.53% | 4,956,261 | 9,517,227,564 |
| 2024-10-22 | 17.3 | 18.78 | 16.91 | 18.38 | +4.97% | 3,415,573 | 6,083,088,682 |
| 2024-10-21 | 16.58 | 18 | 16.58 | 17.51 | +6.44% | 2,982,512 | 5,173,065,245 |
| 2024-10-18 | 15.55 | 16.54 | 15.45 | 16.45 | +5.38% | 1,816,296 | 2,900,552,385 |
| 2024-10-17 | 15.95 | 16.1 | 15.59 | 15.61 | -2.01% | 1,082,216 | 1,714,793,397 |
| 2024-10-16 | 16.05 | 16.2 | 15.81 | 15.93 | -2.27% | 1,122,728 | 1,794,073,983 |
| 2024-10-15 | 16.48 | 16.79 | 16.3 | 16.3 | -2.69% | 1,187,263 | 1,963,020,925 |
| 2024-10-14 | 16.35 | 16.92 | 16.13 | 16.75 | +3.4% | 1,698,001 | 2,808,827,279 |
| 2024-10-11 | 16.7 | 16.82 | 15.99 | 16.2 | -4.42% | 1,605,255 | 2,624,754,416 |
| 2024-10-10 | 17.03 | 17.68 | 16.58 | 16.95 | -2.31% | 2,025,098 | 3,468,415,805 |
| 2024-10-09 | 18.6 | 18.6 | 17.35 | 17.35 | -10.01% | 3,333,855 | 5,958,697,374 |
| 2024-10-08 | 19.32 | 19.32 | 18.01 | 19.28 | +9.79% | 4,912,179 | 9,315,052,949 |
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：
同行业相关股票
щЪЖхЯ║ч╗┐шГ╜ 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832