股票概览
16.85
-1.75%
-0.3
17.06
开盘价
17.25
最高价
16.81
最低价
62,437
成交量
数据更新至: 2025-03-25
技术指标
17.10
MA5 (5日均线)
17.24
MA10 (10日均线)
17.71
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 | 17.06 | 17.25 | 16.81 | 16.85 | -1.75% | 62,437 | 106,155,199 |
| 2025-03-24 | 16.96 | 17.35 | 16.8 | 17.15 | +1% | 139,938 | 239,613,390 |
| 2025-03-21 | 17.1 | 17.33 | 16.84 | 16.98 | -1.11% | 151,414 | 257,924,783 |
| 2025-03-20 | 17.28 | 17.5 | 17.12 | 17.17 | -1.15% | 120,890 | 209,355,369 |
| 2025-03-19 | 17.41 | 17.46 | 17 | 17.37 | -0.86% | 151,742 | 261,354,669 |
| 2025-03-18 | 17.46 | 17.65 | 17.36 | 17.52 | +0.75% | 150,116 | 263,042,157 |
| 2025-03-17 | 17.55 | 17.6 | 17.26 | 17.39 | -0.51% | 161,754 | 281,815,911 |
| 2025-03-14 | 17.09 | 17.5 | 16.97 | 17.48 | +2.7% | 244,728 | 422,562,487 |
| 2025-03-13 | 17.45 | 17.48 | 16.88 | 17.02 | -2.3% | 255,409 | 435,729,978 |
| 2025-03-12 | 17.61 | 17.65 | 17.37 | 17.42 | -0.46% | 262,638 | 459,340,891 |
| 2025-03-11 | 17.33 | 17.76 | 17.28 | 17.5 | -1.02% | 270,248 | 471,847,748 |
| 2025-03-10 | 17.78 | 17.84 | 17.29 | 17.68 | -0.62% | 197,162 | 345,950,316 |
| 2025-03-07 | 18.06 | 18.17 | 17.67 | 17.79 | -2.2% | 259,435 | 465,001,344 |
| 2025-03-06 | 18.31 | 18.41 | 18.02 | 18.19 | -0.05% | 290,629 | 529,403,359 |
| 2025-03-05 | 17.91 | 18.46 | 17.82 | 18.2 | +1.73% | 230,508 | 418,961,642 |
| 2025-03-04 | 17.7 | 18.23 | 17.55 | 17.89 | +0.51% | 170,662 | 306,185,928 |
| 2025-03-03 | 18.09 | 18.3 | 17.6 | 17.8 | -1.11% | 288,196 | 515,827,245 |
| 2025-02-28 | 19.05 | 19.07 | 17.9 | 18 | -6.64% | 393,591 | 726,058,403 |
| 2025-02-27 | 19.39 | 19.55 | 18.82 | 19.28 | -1.43% | 324,832 | 622,227,645 |
| 2025-02-26 | 19.51 | 19.84 | 19.2 | 19.56 | -0.05% | 305,471 | 595,460,177 |
| 2025-02-25 | 18.52 | 20.17 | 18.52 | 19.57 | +3.87% | 516,467 | 1,007,538,544 |
| 2025-02-24 | 18.7 | 19 | 18.25 | 18.84 | +0.11% | 374,269 | 700,644,313 |
| 2025-02-21 | 18.2 | 19.14 | 18.16 | 18.82 | +2.12% | 532,464 | 996,279,321 |
| 2025-02-20 | 17.44 | 19.04 | 17.3 | 18.43 | +6.16% | 800,326 | 1,449,040,519 |
| 2025-02-19 | 16.58 | 17.58 | 16.27 | 17.36 | +5.15% | 474,417 | 817,079,128 |
| 2025-02-18 | 16.9 | 17.09 | 16.39 | 16.51 | -3.28% | 244,939 | 410,344,418 |
| 2025-02-17 | 17.2 | 17.42 | 16.93 | 17.07 | -0.23% | 344,291 | 590,510,524 |
| 2025-02-14 | 16.92 | 17.25 | 16.83 | 17.11 | +0.65% | 336,520 | 574,760,321 |
| 2025-02-13 | 17.57 | 17.6 | 16.81 | 17 | -2.63% | 553,253 | 948,253,184 |
| 2025-02-12 | 15.79 | 17.46 | 15.43 | 17.46 | +10.02% | 630,720 | 1,051,773,570 |
| 2025-02-11 | 15.87 | 16.01 | 15.76 | 15.87 | -0.13% | 139,394 | 221,426,068 |
| 2025-02-10 | 16.03 | 16.1 | 15.71 | 15.89 | -1.49% | 227,023 | 359,972,808 |
| 2025-02-07 | 15.98 | 16.39 | 15.82 | 16.13 | +1.13% | 288,291 | 464,327,777 |
| 2025-02-06 | 15.3 | 16.02 | 15.29 | 15.95 | +3.91% | 235,339 | 372,424,754 |
| 2025-02-05 | 15.85 | 15.88 | 15.31 | 15.35 | -1.73% | 215,173 | 332,704,293 |
| 2025-01-27 | 15.81 | 15.88 | 15.46 | 15.62 | -1.01% | 185,180 | 289,644,028 |
| 2025-01-24 | 15.45 | 15.85 | 15.44 | 15.78 | +1.68% | 166,731 | 261,091,812 |
| 2025-01-23 | 15.92 | 16.03 | 15.5 | 15.52 | -1.83% | 239,459 | 376,669,012 |
| 2025-01-22 | 15.85 | 16.05 | 15.7 | 15.81 | -0.94% | 217,489 | 344,724,818 |
| 2025-01-21 | 15.54 | 16.14 | 15.46 | 15.96 | +2.7% | 260,313 | 411,640,045 |
| 2025-01-20 | 15.4 | 15.8 | 15.36 | 15.54 | +1.37% | 292,250 | 455,542,607 |
| 2025-01-17 | 14.5 | 15.38 | 14.4 | 15.33 | +5.07% | 333,345 | 500,078,054 |
| 2025-01-16 | 14.74 | 14.83 | 14.5 | 14.59 | +0.14% | 187,666 | 274,354,445 |
| 2025-01-15 | 14.69 | 14.88 | 14.44 | 14.57 | -1.89% | 197,899 | 288,915,317 |
| 2025-01-14 | 14.52 | 14.95 | 14.13 | 14.85 | +2.13% | 329,461 | 480,510,872 |
| 2025-01-13 | 14.74 | 14.81 | 14.4 | 14.54 | -2.35% | 149,745 | 218,589,795 |
| 2025-01-10 | 15.2 | 15.25 | 14.89 | 14.89 | -1.97% | 136,260 | 204,971,262 |
| 2025-01-09 | 15.54 | 15.64 | 15.17 | 15.19 | -1.11% | 164,390 | 252,957,789 |
| 2025-01-08 | 15.74 | 15.74 | 15.05 | 15.36 | -3.09% | 205,780 | 316,315,699 |
| 2025-01-07 | 15.55 | 15.97 | 15.53 | 15.85 | +1.6% | 197,676 | 312,439,238 |
| 2025-01-06 | 15.66 | 16.01 | 15.43 | 15.6 | -0.76% | 186,775 | 293,143,511 |
| 2025-01-03 | 16.02 | 16.4 | 15.6 | 15.72 | -1.87% | 264,552 | 422,494,776 |
| 2025-01-02 | 16.47 | 16.53 | 15.85 | 16.02 | -2.91% | 216,364 | 350,745,721 |
| 2024-12-31 | 16.88 | 16.99 | 16.5 | 16.5 | -2.6% | 254,973 | 425,853,803 |
| 2024-12-30 | 16.34 | 17.3 | 16.29 | 16.94 | +2.98% | 377,922 | 639,243,204 |
| 2024-12-27 | 16 | 16.77 | 15.84 | 16.45 | +3.26% | 404,472 | 666,113,661 |
| 2024-12-26 | 15.69 | 16.09 | 15.61 | 15.93 | +1.53% | 182,742 | 290,943,708 |
| 2024-12-25 | 15.67 | 15.8 | 15.5 | 15.69 | -0.13% | 162,239 | 254,256,776 |
| 2024-12-24 | 15.44 | 15.75 | 15.25 | 15.71 | +2.35% | 233,668 | 364,047,360 |
| 2024-12-23 | 15.65 | 16 | 15.31 | 15.35 | -0.97% | 323,367 | 504,464,173 |
| 2024-12-20 | 15.13 | 15.69 | 15.06 | 15.5 | +1.37% | 435,117 | 674,219,210 |
| 2024-12-19 | 14.47 | 15.35 | 14.38 | 15.29 | +4.51% | 441,248 | 662,924,282 |
| 2024-12-18 | 14.08 | 14.63 | 14.02 | 14.63 | +4.13% | 229,953 | 331,736,325 |
| 2024-12-17 | 14.09 | 14.26 | 14.01 | 14.05 | -0.21% | 102,642 | 144,858,565 |
| 2024-12-16 | 14.31 | 14.34 | 14 | 14.08 | -1.61% | 116,969 | 165,253,531 |
| 2024-12-13 | 14.4 | 14.49 | 14.26 | 14.31 | -1.38% | 142,827 | 204,891,179 |
| 2024-12-12 | 14.57 | 14.59 | 14.35 | 14.51 | -0.21% | 132,563 | 191,673,742 |
| 2024-12-11 | 14.2 | 14.58 | 14.19 | 14.54 | +2.47% | 176,947 | 255,099,179 |
| 2024-12-10 | 14.51 | 14.57 | 14.18 | 14.19 | -0.14% | 193,198 | 277,817,807 |
| 2024-12-09 | 14.26 | 14.37 | 14.12 | 14.21 | -0.28% | 126,414 | 179,982,521 |
| 2024-12-06 | 14.02 | 14.26 | 13.96 | 14.25 | +1.79% | 161,044 | 227,935,494 |
| 2024-12-05 | 13.96 | 14.07 | 13.9 | 14 | +0.43% | 101,917 | 142,570,307 |
| 2024-12-04 | 14.2 | 14.24 | 13.89 | 13.94 | -1.83% | 152,926 | 214,319,216 |
| 2024-12-03 | 14.36 | 14.38 | 14.09 | 14.2 | -1.11% | 148,890 | 211,160,507 |
| 2024-12-02 | 14.18 | 14.48 | 14.15 | 14.36 | +1.27% | 196,658 | 282,648,948 |
| 2024-11-29 | 13.94 | 14.28 | 13.91 | 14.18 | +1.79% | 168,575 | 237,972,889 |
| 2024-11-28 | 14.18 | 14.22 | 13.92 | 13.93 | -1.9% | 181,991 | 255,816,104 |
| 2024-11-27 | 14.32 | 14.32 | 13.68 | 14.2 | -0.77% | 294,784 | 412,483,746 |
| 2024-11-26 | 14.22 | 14.4 | 13.82 | 14.31 | +3.1% | 303,251 | 428,080,013 |
| 2024-11-25 | 14.12 | 14.17 | 13.72 | 13.88 | -1.49% | 167,979 | 233,648,015 |
| 2024-11-22 | 14.84 | 14.92 | 14.08 | 14.09 | -5.12% | 246,197 | 356,885,670 |
| 2024-11-21 | 15.11 | 15.11 | 14.7 | 14.85 | -1.79% | 206,804 | 307,618,174 |
| 2024-11-20 | 15.17 | 15.33 | 14.98 | 15.12 | -0.07% | 177,675 | 268,560,946 |
| 2024-11-19 | 15 | 15.27 | 14.81 | 15.13 | +0.87% | 157,412 | 237,452,272 |
| 2024-11-18 | 15.5 | 15.6 | 14.88 | 15 | -2.98% | 180,730 | 275,297,999 |
| 2024-11-15 | 15.48 | 15.87 | 15.43 | 15.46 | -0.32% | 180,883 | 282,824,058 |
| 2024-11-14 | 15.93 | 16.02 | 15.47 | 15.51 | -2.94% | 162,965 | 256,563,016 |
| 2024-11-13 | 15.88 | 16.04 | 15.58 | 15.98 | +0.69% | 212,308 | 336,538,903 |
| 2024-11-12 | 16.01 | 16.31 | 15.7 | 15.87 | -0.63% | 295,390 | 471,126,144 |
| 2024-11-11 | 15.49 | 16.11 | 15.46 | 15.97 | +2.77% | 306,228 | 487,103,679 |
| 2024-11-08 | 15.62 | 15.88 | 15.41 | 15.54 | +0.58% | 276,062 | 431,168,598 |
| 2024-11-07 | 14.94 | 15.45 | 14.86 | 15.45 | +2.79% | 254,735 | 389,032,228 |
| 2024-11-06 | 15.3 | 15.42 | 14.98 | 15.03 | -0.79% | 247,731 | 376,065,376 |
| 2024-11-05 | 14.74 | 15.18 | 14.68 | 15.15 | +2.5% | 198,775 | 298,680,662 |
| 2024-11-04 | 14.48 | 14.95 | 14.48 | 14.78 | +1.72% | 157,560 | 232,720,689 |
| 2024-11-01 | 14.76 | 15.13 | 14.5 | 14.53 | -2.35% | 212,845 | 313,149,048 |
| 2024-10-31 | 14.88 | 15 | 14.48 | 14.88 | -0.8% | 260,460 | 385,102,228 |
| 2024-10-30 | 15 | 15.32 | 14.8 | 15 | -2.28% | 265,898 | 399,065,940 |
| 2024-10-29 | 15.45 | 15.68 | 15.25 | 15.35 | -0.45% | 242,072 | 374,109,816 |
| 2024-10-28 | 15.43 | 15.47 | 15.08 | 15.42 | +0.06% | 201,190 | 307,773,904 |
| 2024-10-25 | 15.1 | 15.5 | 14.96 | 15.41 | +1.65% | 184,065 | 281,526,981 |
| 2024-10-24 | 15 | 15.17 | 14.86 | 15.16 | +0.46% | 141,580 | 212,785,103 |
| 2024-10-23 | 15.3 | 15.35 | 15.02 | 15.09 | -1.44% | 163,186 | 247,196,101 |
| 2024-10-22 | 15.18 | 15.49 | 14.91 | 15.31 | +0.46% | 182,565 | 277,518,266 |
| 2024-10-21 | 15.32 | 15.69 | 15.1 | 15.24 | +0.07% | 209,236 | 322,151,361 |
| 2024-10-18 | 14.6 | 15.56 | 14.58 | 15.23 | +4.46% | 204,265 | 309,350,798 |
| 2024-10-17 | 14.73 | 14.98 | 14.56 | 14.58 | -0.21% | 127,675 | 188,838,642 |
| 2024-10-16 | 14.7 | 14.9 | 14.52 | 14.61 | -2.34% | 136,929 | 200,766,922 |
| 2024-10-15 | 15.35 | 15.61 | 14.92 | 14.96 | -2.98% | 147,396 | 224,994,682 |
| 2024-10-14 | 14.91 | 15.44 | 14.68 | 15.42 | +3.49% | 183,993 | 277,769,914 |
| 2024-10-11 | 15.57 | 15.64 | 14.65 | 14.9 | -4.97% | 179,340 | 270,889,003 |
| 2024-10-10 | 16 | 16.21 | 15.41 | 15.68 | -1.07% | 236,187 | 374,403,272 |
| 2024-10-09 | 16.3 | 16.69 | 15.5 | 15.85 | -5.65% | 302,608 | 488,645,474 |
| 2024-10-08 | 17.57 | 17.57 | 16.01 | 16.8 | +5.2% | 420,457 | 707,433,298 |
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：