股票概览
17.49
-9.38%
-1.81
17.95
开盘价
18.35
最高价
17.37
最低价
117,399
成交量
数据更新至: 2025-03-25
技术指标
18.68
MA5 (5日均线)
17.13
MA10 (10日均线)
16.05
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 | 17.95 | 18.35 | 17.37 | 17.49 | -9.38% | 117,399 | 207,326,457 |
| 2025-03-24 | 22.77 | 22.77 | 18.71 | 19.3 | -6.76% | 214,189 | 463,906,618 |
| 2025-03-21 | 20.7 | 20.7 | 20.7 | 20.7 | +9.99% | 5,261 | 10,890,270 |
| 2025-03-18 | 18.82 | 18.82 | 18.52 | 18.82 | +9.99% | 80,511 | 151,472,029 |
| 2025-03-17 | 15.59 | 17.11 | 15.4 | 17.11 | +10.03% | 49,413 | 82,181,917 |
| 2025-03-14 | 15.57 | 15.57 | 15.1 | 15.55 | -0.13% | 24,153 | 37,099,377 |
| 2025-03-13 | 15.49 | 15.77 | 15.33 | 15.57 | +0.52% | 27,627 | 42,916,167 |
| 2025-03-12 | 15.55 | 15.69 | 15.41 | 15.49 | -0.06% | 11,006 | 17,096,532 |
| 2025-03-11 | 15.74 | 15.74 | 15.4 | 15.5 | -1.52% | 15,490 | 24,015,913 |
| 2025-03-10 | 15.62 | 15.85 | 15.45 | 15.74 | +0.77% | 24,039 | 37,597,702 |
| 2025-03-07 | 15.72 | 15.9 | 15.41 | 15.62 | -0.45% | 15,421 | 24,035,838 |
| 2025-03-06 | 15.05 | 15.86 | 14.98 | 15.69 | +4.25% | 26,893 | 41,866,856 |
| 2025-03-05 | 15.27 | 15.45 | 14.76 | 15.05 | -1.44% | 16,328 | 24,624,849 |
| 2025-03-04 | 15.02 | 15.43 | 14.88 | 15.27 | +1.53% | 17,167 | 26,179,097 |
| 2025-03-03 | 14.65 | 15.19 | 14.5 | 15.04 | +3.8% | 23,406 | 34,908,971 |
| 2025-02-28 | 14.66 | 14.74 | 14.39 | 14.49 | -1.63% | 11,567 | 16,844,697 |
| 2025-02-27 | 14.63 | 14.86 | 14.42 | 14.73 | +0.68% | 15,944 | 23,313,980 |
| 2025-02-26 | 14.55 | 14.65 | 14.48 | 14.63 | +0.83% | 7,670 | 11,180,484 |
| 2025-02-25 | 14.43 | 14.75 | 14.43 | 14.51 | -1.49% | 7,350 | 10,728,078 |
| 2025-02-24 | 14.67 | 14.88 | 14.36 | 14.73 | +1.8% | 16,985 | 24,869,731 |
| 2025-02-21 | 14.84 | 14.91 | 14.38 | 14.47 | -2.36% | 15,788 | 22,893,276 |
| 2025-02-20 | 14.56 | 14.93 | 14.37 | 14.82 | +2.14% | 15,278 | 22,593,103 |
| 2025-02-19 | 14.23 | 14.64 | 14.01 | 14.51 | +1.9% | 13,505 | 19,516,317 |
| 2025-02-18 | 14.66 | 14.82 | 14.11 | 14.24 | -3.52% | 17,362 | 25,074,705 |
| 2025-02-17 | 14.74 | 14.98 | 14.53 | 14.76 | +1.3% | 15,530 | 22,948,223 |
| 2025-02-14 | 14.38 | 14.67 | 14.38 | 14.57 | +0.83% | 11,166 | 16,264,022 |
| 2025-02-13 | 14.76 | 14.9 | 14.41 | 14.45 | -2.1% | 13,827 | 20,199,073 |
| 2025-02-12 | 14.77 | 14.85 | 14.63 | 14.76 | -0.07% | 8,064 | 11,869,254 |
| 2025-02-11 | 15 | 15 | 14.69 | 14.77 | -1.27% | 8,810 | 13,013,779 |
| 2025-02-10 | 14.83 | 14.98 | 14.56 | 14.96 | +2.33% | 13,112 | 19,402,288 |
| 2025-02-07 | 15.06 | 15.06 | 14.45 | 14.62 | +0.14% | 14,156 | 20,845,876 |
| 2025-02-06 | 14.3 | 14.6 | 14.21 | 14.6 | +2.1% | 11,815 | 17,049,841 |
| 2025-02-05 | 14.18 | 14.37 | 14 | 14.3 | +2.14% | 10,913 | 15,546,817 |
| 2025-01-27 | 14.12 | 14.27 | 13.89 | 14 | +0.07% | 13,287 | 18,776,807 |
| 2025-01-24 | 13.77 | 14.01 | 13.6 | 13.99 | +1.01% | 9,602 | 13,263,264 |
| 2025-01-23 | 13.94 | 14.04 | 13.79 | 13.85 | +0.44% | 11,388 | 15,873,968 |
| 2025-01-22 | 13.99 | 13.99 | 13.4 | 13.79 | -0.79% | 8,877 | 12,175,860 |
| 2025-01-21 | 14.24 | 14.29 | 13.88 | 13.9 | -2.25% | 9,520 | 13,315,582 |
| 2025-01-20 | 14.06 | 14.57 | 13.88 | 14.22 | +0.07% | 13,297 | 18,884,882 |
| 2025-01-17 | 14.2 | 14.3 | 13.97 | 14.21 | -0.21% | 8,338 | 11,800,662 |
| 2025-01-16 | 14.5 | 14.82 | 14.14 | 14.24 | -2% | 13,692 | 19,669,574 |
| 2025-01-15 | 14.4 | 14.7 | 14.31 | 14.53 | +0.55% | 10,615 | 15,443,605 |
| 2025-01-14 | 13.81 | 14.45 | 13.8 | 14.45 | +4.71% | 14,354 | 20,359,887 |
| 2025-01-13 | 13.5 | 13.95 | 13.18 | 13.8 | +1.47% | 11,967 | 16,285,719 |
| 2025-01-10 | 13.87 | 14.02 | 13.58 | 13.6 | -2.44% | 13,462 | 18,629,120 |
| 2025-01-09 | 14.21 | 14.21 | 13.52 | 13.94 | +0.36% | 13,258 | 18,556,266 |
| 2025-01-08 | 13.81 | 14.2 | 13.45 | 13.89 | +0.58% | 11,880 | 16,496,571 |
| 2025-01-07 | 13.58 | 13.87 | 13.43 | 13.81 | +1.02% | 11,177 | 15,193,197 |
| 2025-01-06 | 13.16 | 13.76 | 12.82 | 13.67 | +0.74% | 17,158 | 23,071,173 |
| 2025-01-03 | 13.97 | 14.25 | 13.52 | 13.57 | -3.42% | 15,996 | 22,195,753 |
| 2025-01-02 | 14.26 | 14.6 | 13.96 | 14.05 | -2.16% | 13,382 | 19,065,304 |
| 2024-12-31 | 14.53 | 14.87 | 14.15 | 14.36 | -0.9% | 13,777 | 19,913,969 |
| 2024-12-30 | 14.8 | 14.89 | 14.32 | 14.49 | -2.95% | 15,506 | 22,610,326 |
| 2024-12-27 | 14.41 | 15 | 14.21 | 14.93 | +3.75% | 19,196 | 28,436,935 |
| 2024-12-26 | 14.15 | 14.6 | 14.15 | 14.39 | +1.7% | 11,382 | 16,437,668 |
| 2024-12-25 | 14.84 | 14.84 | 13.98 | 14.15 | -4.65% | 18,152 | 25,835,071 |
| 2024-12-24 | 14.95 | 14.95 | 14.44 | 14.84 | +1.3% | 14,542 | 21,453,522 |
| 2024-12-23 | 15.94 | 15.96 | 14.61 | 14.65 | -7.28% | 25,886 | 38,810,991 |
| 2024-12-20 | 15.64 | 16.06 | 15.64 | 15.8 | +0.25% | 12,313 | 19,545,824 |
| 2024-12-19 | 15.78 | 16.16 | 15.39 | 15.76 | -1.38% | 19,153 | 30,007,213 |
| 2024-12-18 | 16.14 | 16.28 | 15.58 | 15.98 | -0.99% | 17,309 | 27,642,109 |
| 2024-12-17 | 17.12 | 17.32 | 16.1 | 16.14 | -5.78% | 23,671 | 39,165,561 |
| 2024-12-16 | 16.81 | 17.5 | 16.8 | 17.13 | +2.21% | 25,778 | 44,224,302 |
| 2024-12-13 | 16.99 | 17.08 | 16.65 | 16.76 | -1.35% | 16,813 | 28,271,401 |
| 2024-12-12 | 16.75 | 16.99 | 16.43 | 16.99 | +2.47% | 21,433 | 36,092,195 |
| 2024-12-11 | 16.25 | 16.93 | 16.25 | 16.58 | +2.03% | 19,517 | 32,478,483 |
| 2024-12-10 | 16.71 | 16.71 | 16 | 16.25 | -0.12% | 25,670 | 41,733,712 |
| 2024-12-09 | 15.82 | 16.88 | 15.76 | 16.27 | +2.84% | 31,136 | 50,313,445 |
| 2024-12-06 | 15.73 | 16.3 | 15.65 | 15.82 | +0.13% | 20,299 | 32,177,891 |
| 2024-12-05 | 15.73 | 15.89 | 15.55 | 15.8 | +0.45% | 17,361 | 27,356,409 |
| 2024-12-04 | 16.35 | 16.36 | 15.65 | 15.73 | -3.5% | 17,023 | 27,151,024 |
| 2024-12-03 | 16.67 | 16.84 | 16.25 | 16.3 | -2.98% | 21,623 | 35,565,584 |
| 2024-12-02 | 16.31 | 16.99 | 16.03 | 16.8 | +3.83% | 25,125 | 41,648,925 |
| 2024-11-29 | 15.78 | 16.42 | 15.5 | 16.18 | +2.08% | 23,891 | 38,298,374 |
| 2024-11-28 | 15.31 | 15.96 | 15.31 | 15.85 | +3.32% | 24,374 | 38,274,744 |
| 2024-11-27 | 15.49 | 15.5 | 14.72 | 15.34 | -0.26% | 15,997 | 24,134,952 |
| 2024-11-26 | 15.62 | 15.87 | 15.37 | 15.38 | -1.66% | 12,566 | 19,566,225 |
| 2024-11-25 | 15.29 | 15.79 | 15 | 15.64 | +3.99% | 15,910 | 24,576,897 |
| 2024-11-22 | 15.67 | 15.79 | 15 | 15.04 | -3.96% | 15,883 | 24,353,923 |
| 2024-11-21 | 15.4 | 15.81 | 15.4 | 15.66 | +0.84% | 13,261 | 20,696,412 |
| 2024-11-20 | 15.16 | 15.53 | 15.08 | 15.53 | +2.44% | 15,360 | 23,641,170 |
| 2024-11-19 | 15.1 | 15.24 | 14.88 | 15.16 | +0.86% | 14,467 | 21,775,187 |
| 2024-11-18 | 15.6 | 15.61 | 14.9 | 15.03 | -2.91% | 24,354 | 36,894,053 |
| 2024-11-15 | 15.9 | 16.08 | 15.43 | 15.48 | -2.82% | 27,350 | 43,017,904 |
| 2024-11-14 | 16.14 | 16.47 | 15.86 | 15.93 | -1.73% | 45,140 | 72,881,331 |
| 2024-11-13 | 15.82 | 17 | 15.82 | 16.21 | +0.43% | 87,943 | 144,025,385 |
| 2024-11-12 | 15.57 | 17.11 | 15.57 | 16.14 | +3.79% | 97,940 | 164,085,647 |
| 2024-11-11 | 14.9 | 15.66 | 14.82 | 15.55 | +3.67% | 27,549 | 42,383,503 |
| 2024-11-08 | 15.02 | 15.2 | 14.69 | 15 | +1.35% | 21,519 | 32,203,566 |
| 2024-11-07 | 14.26 | 14.82 | 14.19 | 14.8 | +3.14% | 21,683 | 31,836,026 |
| 2024-11-06 | 14.34 | 14.48 | 14.08 | 14.35 | +0.07% | 19,587 | 28,001,978 |
| 2024-11-05 | 14.35 | 14.4 | 14.18 | 14.34 | +0.84% | 15,508 | 22,164,879 |
| 2024-11-04 | 13.85 | 14.28 | 13.66 | 14.22 | +2.67% | 15,632 | 21,978,043 |
| 2024-11-01 | 14.26 | 14.46 | 13.71 | 13.85 | -3.42% | 21,700 | 30,225,186 |
| 2024-10-31 | 14.17 | 14.48 | 14.16 | 14.34 | 0% | 23,006 | 32,976,021 |
| 2024-10-30 | 14.4 | 14.8 | 14.17 | 14.34 | -1.1% | 20,093 | 28,996,867 |
| 2024-10-29 | 15.19 | 15.37 | 14.33 | 14.5 | -3.85% | 37,361 | 55,046,370 |
| 2024-10-28 | 14.22 | 15.5 | 14.21 | 15.08 | +5.9% | 44,543 | 66,321,168 |
| 2024-10-25 | 14.21 | 14.38 | 14.05 | 14.24 | +0.14% | 30,085 | 42,724,324 |
| 2024-10-24 | 13.85 | 14.44 | 13.84 | 14.22 | +2.97% | 34,153 | 48,392,963 |
| 2024-10-23 | 14 | 14.15 | 13.77 | 13.81 | -0.72% | 24,571 | 34,322,120 |
| 2024-10-22 | 13.69 | 14.08 | 13.61 | 13.91 | +1.61% | 25,716 | 35,642,212 |
| 2024-10-21 | 13.43 | 13.7 | 13.35 | 13.69 | +2.01% | 28,502 | 38,652,960 |
| 2024-10-18 | 13.22 | 13.61 | 13.11 | 13.42 | +1.05% | 34,490 | 46,256,773 |
| 2024-10-17 | 13.6 | 13.69 | 13.15 | 13.28 | -5.48% | 56,013 | 74,938,557 |
| 2024-10-16 | 12.9 | 14.27 | 12.85 | 14.05 | +8.33% | 71,683 | 99,707,643 |
| 2024-10-15 | 13 | 13.29 | 12.83 | 12.97 | -0.38% | 18,024 | 23,613,786 |
| 2024-10-14 | 12.73 | 13.08 | 12.66 | 13.02 | +3.09% | 18,956 | 24,461,126 |
| 2024-10-11 | 13.15 | 13.23 | 12.55 | 12.63 | -3.88% | 23,716 | 30,422,917 |
| 2024-10-10 | 12.9 | 13.5 | 12.9 | 13.14 | +1.86% | 27,250 | 36,113,773 |
| 2024-10-09 | 14.28 | 14.28 | 12.87 | 12.9 | -9.79% | 34,669 | 46,488,084 |
| 2024-10-08 | 15.15 | 15.17 | 13.38 | 14.3 | +3.62% | 50,808 | 72,475,351 |
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：