股票概览
17.29
+0.52%
+0.09
16.98
开盘价
17.37
最高价
16.73
最低价
61,984
成交量
数据更新至: 2025-03-25
技术指标
17.82
MA5 (5日均线)
18.03
MA10 (10日均线)
18.41
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 | 16.98 | 17.37 | 16.73 | 17.29 | +0.52% | 61,984 | 105,744,802 |
| 2025-03-24 | 18.48 | 18.48 | 16.68 | 17.2 | -7.18% | 167,939 | 291,657,131 |
| 2025-03-21 | 18.19 | 18.98 | 17.75 | 18.53 | +1.93% | 173,795 | 318,787,199 |
| 2025-03-20 | 17.9 | 18.45 | 17.71 | 18.18 | +1.68% | 109,661 | 198,959,940 |
| 2025-03-19 | 18.17 | 18.28 | 17.8 | 17.88 | -1.92% | 63,200 | 113,682,707 |
| 2025-03-18 | 18.15 | 18.46 | 18.06 | 18.23 | +0.61% | 56,154 | 102,384,389 |
| 2025-03-17 | 18.23 | 18.36 | 18.1 | 18.12 | 0% | 52,130 | 94,824,390 |
| 2025-03-14 | 18.04 | 18.22 | 17.86 | 18.12 | +0.44% | 72,646 | 131,301,433 |
| 2025-03-13 | 18.68 | 18.69 | 17.8 | 18.04 | -3.43% | 94,871 | 172,009,079 |
| 2025-03-12 | 18.45 | 19.15 | 18.33 | 18.68 | +1.74% | 119,971 | 224,850,687 |
| 2025-03-11 | 18.17 | 18.39 | 18.05 | 18.36 | -0.33% | 73,050 | 132,810,330 |
| 2025-03-10 | 18.5 | 18.68 | 18.24 | 18.42 | -0.7% | 85,269 | 156,792,855 |
| 2025-03-07 | 18.89 | 19.22 | 18.45 | 18.55 | -3.28% | 123,893 | 233,291,028 |
| 2025-03-06 | 19.2 | 19.65 | 19.03 | 19.18 | +0.05% | 179,869 | 347,205,564 |
| 2025-03-05 | 18.47 | 19.31 | 18.45 | 19.17 | +3.29% | 159,073 | 301,152,307 |
| 2025-03-04 | 18.38 | 18.65 | 18.2 | 18.56 | +0.6% | 89,630 | 165,818,024 |
| 2025-03-03 | 18.27 | 18.7 | 18 | 18.45 | +1.1% | 104,952 | 193,263,344 |
| 2025-02-28 | 18.93 | 19.16 | 18.1 | 18.25 | -4% | 120,808 | 224,835,633 |
| 2025-02-27 | 19.88 | 19.88 | 18.69 | 19.01 | -4.85% | 176,130 | 339,930,052 |
| 2025-02-26 | 19.42 | 20.11 | 19.14 | 19.98 | +2.88% | 213,442 | 418,200,833 |
| 2025-02-25 | 19 | 19.99 | 19 | 19.42 | -2.07% | 191,534 | 373,010,208 |
| 2025-02-24 | 21.39 | 21.49 | 19.83 | 19.83 | -9.99% | 349,167 | 705,447,315 |
| 2025-02-21 | 21.6 | 22.79 | 21.1 | 22.03 | +2.56% | 372,619 | 816,515,202 |
| 2025-02-20 | 22.08 | 22.67 | 21.13 | 21.48 | -5.42% | 356,928 | 776,887,914 |
| 2025-02-19 | 23 | 23.88 | 21.51 | 22.71 | -2.95% | 467,126 | 1,060,799,761 |
| 2025-02-18 | 21.82 | 24.55 | 21.02 | 23.4 | +4.84% | 684,241 | 1,572,977,186 |
| 2025-02-17 | 19.08 | 22.32 | 19.08 | 22.32 | +10% | 454,049 | 921,930,765 |
| 2025-02-14 | 21.67 | 23.53 | 19.75 | 20.29 | -6.33% | 584,311 | 1,271,886,674 |
| 2025-02-13 | 19.69 | 21.66 | 19.02 | 21.66 | +10.01% | 615,549 | 1,266,400,956 |
| 2025-02-12 | 17.19 | 19.69 | 17.14 | 19.69 | +10% | 490,312 | 917,347,218 |
| 2025-02-11 | 17.75 | 18.72 | 16.67 | 17.9 | -2.35% | 429,892 | 755,286,858 |
| 2025-02-10 | 20.68 | 20.68 | 18.33 | 18.33 | -5.52% | 584,501 | 1,134,430,142 |
| 2025-02-07 | 19.4 | 19.4 | 17.38 | 19.4 | +9.98% | 599,372 | 1,128,525,769 |
| 2025-02-06 | 17.64 | 17.64 | 17.64 | 17.64 | +9.98% | 71,538 | 126,192,679 |
| 2025-02-05 | 14.48 | 16.04 | 14.45 | 16.04 | +10.01% | 147,589 | 227,648,148 |
| 2025-01-27 | 14.06 | 14.74 | 13.72 | 14.58 | +3.11% | 81,955 | 117,089,029 |
| 2025-01-24 | 13.95 | 14.28 | 13.88 | 14.14 | +0.57% | 50,258 | 70,764,843 |
| 2025-01-23 | 14.18 | 14.52 | 14.05 | 14.06 | -0.57% | 69,082 | 98,735,797 |
| 2025-01-22 | 13.8 | 14.2 | 13.57 | 14.14 | +2.09% | 63,185 | 88,457,715 |
| 2025-01-21 | 14.08 | 14.09 | 13.57 | 13.85 | -1.07% | 40,604 | 55,975,043 |
| 2025-01-20 | 13.85 | 14.08 | 13.64 | 14 | +1.89% | 39,223 | 54,622,774 |
| 2025-01-17 | 13.82 | 14.06 | 13.61 | 13.74 | -0.58% | 31,029 | 42,656,551 |
| 2025-01-16 | 13.87 | 14.09 | 13.63 | 13.82 | +0.29% | 41,034 | 56,969,492 |
| 2025-01-15 | 13.96 | 14.05 | 13.7 | 13.78 | -1.29% | 31,257 | 43,204,471 |
| 2025-01-14 | 13.29 | 13.96 | 13.29 | 13.96 | +4.96% | 45,247 | 62,066,496 |
| 2025-01-13 | 13.06 | 13.44 | 12.72 | 13.3 | -0.3% | 43,625 | 57,269,188 |
| 2025-01-10 | 13.88 | 13.93 | 13.3 | 13.34 | -3.89% | 40,436 | 55,087,451 |
| 2025-01-09 | 13.88 | 14.33 | 13.71 | 13.88 | -0.14% | 54,092 | 76,183,830 |
| 2025-01-08 | 13.72 | 14.15 | 13.58 | 13.9 | +1.31% | 68,662 | 95,501,921 |
| 2025-01-07 | 13.14 | 13.85 | 13.13 | 13.72 | +4.33% | 49,009 | 66,481,232 |
| 2025-01-06 | 13.37 | 13.48 | 12.76 | 13.15 | -1.57% | 43,553 | 57,302,557 |
| 2025-01-03 | 14.02 | 14.2 | 13.35 | 13.36 | -4.78% | 61,040 | 83,290,323 |
| 2025-01-02 | 14.36 | 14.48 | 13.8 | 14.03 | -2.57% | 61,016 | 86,081,541 |
| 2024-12-31 | 15 | 15.16 | 14.39 | 14.4 | -3.94% | 65,730 | 96,742,782 |
| 2024-12-30 | 14.5 | 15.15 | 14.1 | 14.99 | +3.24% | 87,441 | 129,539,217 |
| 2024-12-27 | 14.42 | 14.8 | 14.41 | 14.52 | +0.76% | 45,998 | 67,329,643 |
| 2024-12-26 | 14.06 | 14.59 | 14.06 | 14.41 | +1.91% | 51,477 | 74,277,213 |
| 2024-12-25 | 14.94 | 14.94 | 14.02 | 14.14 | -5.16% | 74,888 | 106,959,180 |
| 2024-12-24 | 15.09 | 15.3 | 14.5 | 14.91 | -1.52% | 84,371 | 124,776,714 |
| 2024-12-23 | 16.22 | 16.29 | 14.99 | 15.14 | -6.6% | 77,492 | 120,348,908 |
| 2024-12-20 | 16.38 | 16.58 | 16.1 | 16.21 | +0.31% | 66,033 | 108,055,427 |
| 2024-12-19 | 16.02 | 16.28 | 15.45 | 16.16 | -0.55% | 96,533 | 152,424,904 |
| 2024-12-18 | 16.9 | 16.91 | 16.18 | 16.25 | -4.69% | 93,316 | 153,405,768 |
| 2024-12-17 | 17.97 | 18.07 | 16.75 | 17.05 | -6.32% | 143,859 | 250,474,738 |
| 2024-12-16 | 16.71 | 18.32 | 16.47 | 18.2 | +9.24% | 206,131 | 356,912,731 |
| 2024-12-13 | 16.64 | 16.96 | 16.47 | 16.66 | -0.3% | 95,683 | 159,435,368 |
| 2024-12-12 | 16.76 | 16.88 | 16.42 | 16.71 | -0.3% | 94,956 | 157,608,803 |
| 2024-12-11 | 17.07 | 17.15 | 16.55 | 16.76 | -2.39% | 123,233 | 206,827,531 |
| 2024-12-10 | 17.69 | 17.69 | 17.12 | 17.17 | -0.06% | 118,137 | 204,568,339 |
| 2024-12-09 | 17.7 | 17.71 | 17.08 | 17.18 | -2.66% | 104,600 | 181,451,301 |
| 2024-12-06 | 17 | 17.85 | 16.8 | 17.65 | +3.82% | 157,163 | 273,620,029 |
| 2024-12-05 | 16.66 | 17.05 | 16.6 | 17 | +1.98% | 104,607 | 176,301,720 |
| 2024-12-04 | 17.21 | 17.65 | 16.58 | 16.67 | -5.71% | 155,739 | 264,047,913 |
| 2024-12-03 | 17.19 | 18.18 | 17.03 | 17.68 | +1.38% | 180,257 | 319,055,579 |
| 2024-12-02 | 18.2 | 18.49 | 17.25 | 17.44 | -6.99% | 277,201 | 490,285,800 |
| 2024-11-29 | 18.71 | 19.98 | 18.71 | 18.75 | -4.34% | 306,331 | 585,153,569 |
| 2024-11-28 | 18.7 | 20.9 | 18.18 | 19.6 | +2.62% | 427,410 | 829,162,287 |
| 2024-11-27 | 17.12 | 19.6 | 17.12 | 19.1 | +7% | 366,397 | 684,475,880 |
| 2024-11-26 | 16.73 | 18.88 | 16.14 | 17.85 | +4.02% | 296,945 | 522,948,886 |
| 2024-11-25 | 16.45 | 17.29 | 15.83 | 17.16 | -2.05% | 249,885 | 415,127,262 |
| 2024-11-22 | 16.85 | 18.38 | 16.41 | 17.52 | +3.61% | 330,936 | 579,496,128 |
| 2024-11-21 | 16.72 | 17.94 | 16.72 | 16.91 | -2.31% | 299,973 | 516,992,859 |
| 2024-11-20 | 17 | 18.36 | 16.82 | 17.31 | +2.97% | 424,414 | 746,947,744 |
| 2024-11-19 | 15.48 | 16.81 | 14.95 | 16.81 | +10.01% | 269,895 | 435,884,296 |
| 2024-11-18 | 14.5 | 15.46 | 14.12 | 15.28 | +3.95% | 204,373 | 305,033,365 |
| 2024-11-15 | 14.55 | 15.14 | 14.55 | 14.7 | +1.1% | 124,284 | 184,968,220 |
| 2024-11-14 | 14.64 | 15.35 | 14.23 | 14.54 | -0.62% | 157,235 | 232,930,133 |
| 2024-11-13 | 14.64 | 14.93 | 14.2 | 14.63 | -0.34% | 88,859 | 129,113,085 |
| 2024-11-12 | 15.15 | 15.51 | 14.52 | 14.68 | -1.08% | 143,314 | 214,356,907 |
| 2024-11-11 | 13.99 | 15.15 | 13.95 | 14.84 | +5.85% | 160,310 | 235,696,056 |
| 2024-11-08 | 14.12 | 14.58 | 14 | 14.02 | -0.71% | 112,642 | 160,886,088 |
| 2024-11-07 | 14.15 | 14.15 | 13.8 | 14.12 | -0.07% | 94,736 | 132,258,383 |
| 2024-11-06 | 13.74 | 14.48 | 13.6 | 14.13 | +2.84% | 140,770 | 197,850,942 |
| 2024-11-05 | 13.06 | 13.76 | 13.01 | 13.74 | +5.77% | 106,893 | 144,621,876 |
| 2024-11-04 | 12.52 | 13.02 | 12.52 | 12.99 | +2.44% | 81,587 | 104,486,770 |
| 2024-11-01 | 13.88 | 13.98 | 12.64 | 12.68 | -9.23% | 141,799 | 186,719,112 |
| 2024-10-31 | 13.9 | 14.3 | 13.58 | 13.97 | -0.36% | 116,613 | 162,393,307 |
| 2024-10-30 | 13.59 | 14.18 | 13.51 | 14.02 | +1.59% | 81,867 | 113,960,735 |
| 2024-10-29 | 14.66 | 14.66 | 13.79 | 13.8 | -5.87% | 153,683 | 218,015,914 |
| 2024-10-28 | 14.86 | 15.05 | 14.4 | 14.66 | -3.62% | 178,555 | 262,653,308 |
| 2024-10-25 | 14.5 | 15.7 | 14.16 | 15.21 | +4.54% | 240,751 | 355,175,381 |
| 2024-10-24 | 13.66 | 14.79 | 13.64 | 14.55 | +6.75% | 242,535 | 345,462,363 |
| 2024-10-23 | 13.53 | 13.76 | 13.4 | 13.63 | +0.74% | 103,317 | 140,383,917 |
| 2024-10-22 | 13.98 | 13.98 | 13.41 | 13.53 | -3.36% | 160,815 | 218,989,618 |
| 2024-10-21 | 13.92 | 14.25 | 13.6 | 14 | -1.27% | 219,739 | 305,748,657 |
| 2024-10-18 | 14.33 | 14.98 | 14.11 | 14.18 | -3.08% | 298,784 | 432,350,333 |
| 2024-10-17 | 13.9 | 15 | 13.51 | 14.63 | +4.28% | 314,747 | 446,461,700 |
| 2024-10-16 | 12.7 | 14.28 | 12.55 | 14.03 | +7.76% | 350,253 | 477,182,775 |
| 2024-10-15 | 12.1 | 13.02 | 11.8 | 13.02 | +6.11% | 263,058 | 324,540,484 |
| 2024-10-14 | 12.48 | 12.48 | 11.8 | 12.27 | -1.76% | 212,418 | 256,864,766 |
| 2024-10-11 | 11.45 | 12.67 | 10.66 | 12.49 | +6.39% | 318,793 | 380,460,769 |
| 2024-10-10 | 11.36 | 12.12 | 10.71 | 11.74 | +2.26% | 210,960 | 240,505,603 |
| 2024-10-09 | 12.7 | 12.7 | 11.48 | 11.48 | -10.03% | 180,403 | 212,925,455 |
| 2024-10-08 | 13.4 | 13.41 | 11.9 | 12.76 | +4.68% | 270,408 | 343,681,530 |
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：