股票概览
16.96
-2.02%
-0.35
17.29
开盘价
17.55
最高价
16.79
最低价
91,078
成交量
数据更新至: 2025-03-25
技术指标
18.30
MA5 (5日均线)
18.65
MA10 (10日均线)
18.15
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 | 17.29 | 17.55 | 16.79 | 16.96 | -2.02% | 91,078 | 155,745,945 |
| 2025-03-24 | 18.81 | 18.98 | 17.21 | 17.31 | -9.47% | 273,144 | 480,273,885 |
| 2025-03-21 | 19 | 20.16 | 18.83 | 19.12 | -0.62% | 311,815 | 609,422,560 |
| 2025-03-20 | 18.8 | 19.49 | 18.6 | 19.24 | +1.91% | 240,904 | 463,586,477 |
| 2025-03-19 | 19.18 | 19.24 | 18.69 | 18.88 | -2.23% | 162,496 | 307,269,474 |
| 2025-03-18 | 19.08 | 19.5 | 19.01 | 19.31 | +0.84% | 225,328 | 433,877,153 |
| 2025-03-17 | 19.23 | 19.66 | 19.12 | 19.15 | -0.42% | 278,906 | 539,115,435 |
| 2025-03-14 | 19.88 | 20.06 | 18.89 | 19.23 | -1.44% | 525,836 | 1,018,919,884 |
| 2025-03-13 | 17.72 | 19.51 | 17.33 | 19.51 | +9.98% | 336,080 | 645,488,559 |
| 2025-03-12 | 17.35 | 18.19 | 17.35 | 17.74 | +2.19% | 127,206 | 227,059,106 |
| 2025-03-11 | 17.1 | 17.51 | 17.06 | 17.36 | -0.57% | 64,660 | 111,718,161 |
| 2025-03-10 | 17.68 | 17.77 | 17.18 | 17.46 | -1.8% | 89,443 | 156,056,663 |
| 2025-03-07 | 18.03 | 18.24 | 17.57 | 17.78 | -1.77% | 106,835 | 191,606,679 |
| 2025-03-06 | 17.37 | 18.3 | 17.37 | 18.1 | +4.26% | 146,937 | 264,156,834 |
| 2025-03-05 | 17.27 | 17.57 | 17.12 | 17.36 | +0.46% | 108,732 | 188,550,762 |
| 2025-03-04 | 16.5 | 17.39 | 16.48 | 17.28 | +3.16% | 131,336 | 224,549,431 |
| 2025-03-03 | 17.36 | 17.66 | 16.58 | 16.75 | -3.46% | 189,764 | 324,408,615 |
| 2025-02-28 | 18.47 | 18.47 | 17.2 | 17.35 | -6.97% | 170,233 | 302,552,176 |
| 2025-02-27 | 18.28 | 19.38 | 17.85 | 18.65 | +1.03% | 260,959 | 483,188,926 |
| 2025-02-26 | 19.76 | 19.86 | 18.28 | 18.46 | -2.69% | 290,123 | 547,972,030 |
| 2025-02-25 | 17.67 | 19.05 | 17.4 | 18.97 | +5.74% | 312,260 | 580,217,825 |
| 2025-02-24 | 18.22 | 18.33 | 17.68 | 17.94 | -2.39% | 157,499 | 283,252,661 |
| 2025-02-21 | 17.45 | 18.67 | 17.35 | 18.38 | +4.61% | 243,223 | 438,756,349 |
| 2025-02-20 | 17.63 | 17.9 | 17.45 | 17.57 | +0.46% | 139,979 | 246,909,046 |
| 2025-02-19 | 16.84 | 18.12 | 16.84 | 17.49 | +0.29% | 251,081 | 441,863,083 |
| 2025-02-18 | 18.7 | 18.7 | 17.44 | 17.44 | -10.01% | 282,829 | 510,193,695 |
| 2025-02-17 | 18.4 | 19.91 | 17.89 | 19.38 | +7.07% | 522,936 | 994,839,710 |
| 2025-02-14 | 17.7 | 18.5 | 17.34 | 18.1 | +4.87% | 298,874 | 535,334,532 |
| 2025-02-13 | 17.61 | 17.66 | 17.03 | 17.26 | -2.49% | 187,371 | 324,945,609 |
| 2025-02-12 | 17.21 | 18.45 | 17.12 | 17.7 | +2.79% | 247,650 | 438,240,170 |
| 2025-02-11 | 17.48 | 17.66 | 17.08 | 17.22 | -3.48% | 245,677 | 424,937,832 |
| 2025-02-10 | 16.4 | 17.84 | 16.22 | 17.84 | +9.99% | 185,669 | 316,213,505 |
| 2025-02-07 | 16.01 | 16.5 | 15.93 | 16.22 | +0.62% | 157,750 | 255,452,865 |
| 2025-02-06 | 15.74 | 16.12 | 15.46 | 16.12 | +2.41% | 120,850 | 191,751,240 |
| 2025-02-05 | 15.68 | 15.88 | 15.38 | 15.74 | +3.21% | 105,618 | 166,006,884 |
| 2025-01-27 | 15.42 | 15.55 | 15.12 | 15.25 | -0.39% | 80,320 | 123,056,567 |
| 2025-01-24 | 14.74 | 15.31 | 14.52 | 15.31 | +4.51% | 124,581 | 187,708,931 |
| 2025-01-23 | 14.69 | 15.18 | 14.65 | 14.65 | +0.62% | 91,960 | 137,071,023 |
| 2025-01-22 | 14.6 | 14.78 | 14.47 | 14.56 | -0.88% | 51,507 | 75,338,987 |
| 2025-01-21 | 14.72 | 14.79 | 14.43 | 14.69 | +0.34% | 49,102 | 71,703,089 |
| 2025-01-20 | 14.75 | 14.88 | 14.46 | 14.64 | +1.31% | 53,866 | 78,934,537 |
| 2025-01-17 | 14.45 | 14.64 | 14.34 | 14.45 | -0.34% | 46,237 | 66,983,280 |
| 2025-01-16 | 14.74 | 14.97 | 14.43 | 14.5 | -0.75% | 69,361 | 101,621,219 |
| 2025-01-15 | 14.49 | 14.75 | 14.4 | 14.61 | +0.83% | 67,291 | 98,092,834 |
| 2025-01-14 | 13.85 | 14.53 | 13.84 | 14.49 | +5.77% | 80,214 | 114,482,278 |
| 2025-01-13 | 13.46 | 13.82 | 13.19 | 13.7 | +0.15% | 45,168 | 61,192,200 |
| 2025-01-10 | 14.12 | 14.33 | 13.67 | 13.68 | -3.87% | 62,274 | 87,589,827 |
| 2025-01-09 | 13.9 | 14.29 | 13.85 | 14.23 | +1.79% | 69,768 | 98,904,220 |
| 2025-01-08 | 14.03 | 14.2 | 13.5 | 13.98 | -0.14% | 78,770 | 109,595,644 |
| 2025-01-07 | 13.47 | 14.02 | 13.45 | 14 | +4.17% | 62,846 | 86,322,108 |
| 2025-01-06 | 13.7 | 13.76 | 13.21 | 13.44 | -2.47% | 70,156 | 94,721,405 |
| 2025-01-03 | 14.7 | 14.91 | 13.76 | 13.78 | -5.94% | 78,170 | 110,197,968 |
| 2025-01-02 | 14.79 | 15.17 | 14.47 | 14.65 | -0.95% | 75,740 | 112,392,132 |
| 2024-12-31 | 15.65 | 15.71 | 14.75 | 14.79 | -4.83% | 84,185 | 127,521,917 |
| 2024-12-30 | 15.66 | 15.66 | 15.05 | 15.54 | -0.06% | 64,363 | 99,497,284 |
| 2024-12-27 | 15.6 | 15.83 | 15.38 | 15.55 | -0.06% | 74,548 | 116,774,261 |
| 2024-12-26 | 15.22 | 15.86 | 15.22 | 15.56 | +2.71% | 85,925 | 133,621,062 |
| 2024-12-25 | 15.7 | 15.72 | 14.94 | 15.15 | -4.11% | 109,742 | 167,093,180 |
| 2024-12-24 | 16.1 | 16.33 | 15.28 | 15.8 | -1.8% | 146,924 | 230,350,278 |
| 2024-12-23 | 17.83 | 17.83 | 16.08 | 16.09 | -9.96% | 178,281 | 297,482,561 |
| 2024-12-20 | 17.7 | 18.09 | 17.7 | 17.87 | +0.22% | 98,600 | 176,476,247 |
| 2024-12-19 | 17.43 | 17.95 | 17.05 | 17.83 | +0.79% | 125,898 | 220,855,622 |
| 2024-12-18 | 17.05 | 17.99 | 17.05 | 17.69 | +2.31% | 126,578 | 223,228,031 |
| 2024-12-17 | 18.98 | 18.99 | 17.29 | 17.29 | -9.99% | 183,834 | 331,270,397 |
| 2024-12-16 | 18.73 | 19.49 | 18.43 | 19.21 | +1.21% | 178,807 | 340,851,745 |
| 2024-12-13 | 19 | 19.48 | 18.87 | 18.98 | -0.89% | 189,360 | 363,684,416 |
| 2024-12-12 | 19.2 | 19.75 | 18.97 | 19.15 | -0.73% | 204,735 | 394,637,652 |
| 2024-12-11 | 19.01 | 19.34 | 18.82 | 19.29 | -1.03% | 255,977 | 488,965,435 |
| 2024-12-10 | 19.9 | 20.2 | 18.5 | 19.49 | +0.98% | 384,987 | 747,681,321 |
| 2024-12-09 | 20.29 | 21.6 | 19.25 | 19.3 | -1.73% | 608,861 | 1,242,052,226 |
| 2024-12-06 | 18.08 | 19.64 | 17.65 | 19.64 | +10.03% | 248,986 | 466,843,343 |
| 2024-12-05 | 17.07 | 17.85 | 17.01 | 17.85 | +4.63% | 204,032 | 360,441,877 |
| 2024-12-04 | 17.4 | 17.63 | 17 | 17.06 | -2.96% | 115,023 | 198,788,587 |
| 2024-12-03 | 17.67 | 17.69 | 17.26 | 17.58 | -0.62% | 138,326 | 241,735,584 |
| 2024-12-02 | 17.5 | 17.79 | 17.4 | 17.69 | +0.63% | 183,637 | 323,133,289 |
| 2024-11-29 | 17.75 | 17.94 | 17.11 | 17.58 | -1.68% | 220,437 | 386,336,661 |
| 2024-11-28 | 17.95 | 18.28 | 17.51 | 17.88 | -1.49% | 261,671 | 468,186,149 |
| 2024-11-27 | 16.86 | 18.7 | 16.24 | 18.15 | +6.26% | 369,417 | 654,134,307 |
| 2024-11-26 | 17.45 | 17.76 | 17 | 17.08 | -2.12% | 235,731 | 408,931,837 |
| 2024-11-25 | 16.5 | 17.45 | 16 | 17.45 | +5.44% | 282,278 | 475,631,102 |
| 2024-11-22 | 16.12 | 17.79 | 15.95 | 16.55 | +2.35% | 249,728 | 422,300,792 |
| 2024-11-21 | 16 | 16.39 | 15.91 | 16.17 | +0.25% | 86,282 | 139,737,141 |
| 2024-11-20 | 15.41 | 16.19 | 15.41 | 16.13 | +2.48% | 104,422 | 166,403,807 |
| 2024-11-19 | 15.06 | 16 | 14.74 | 15.74 | +4.45% | 124,170 | 191,248,050 |
| 2024-11-18 | 16.5 | 16.63 | 14.9 | 15.07 | -8.94% | 148,079 | 227,487,300 |
| 2024-11-15 | 16.4 | 17.35 | 16.4 | 16.55 | -0.3% | 149,725 | 254,378,048 |
| 2024-11-14 | 17.25 | 17.44 | 16.6 | 16.6 | -3.54% | 118,963 | 202,756,114 |
| 2024-11-13 | 16.98 | 17.44 | 16.81 | 17.21 | +0.58% | 105,435 | 180,352,892 |
| 2024-11-12 | 17.47 | 17.59 | 16.92 | 17.11 | -1.55% | 156,972 | 270,268,666 |
| 2024-11-11 | 16.68 | 17.41 | 16.66 | 17.38 | +3.7% | 162,805 | 280,027,040 |
| 2024-11-08 | 16.88 | 17.17 | 16.73 | 16.76 | +0.66% | 163,207 | 276,767,163 |
| 2024-11-07 | 16.02 | 16.68 | 16 | 16.65 | +2.59% | 133,453 | 217,940,846 |
| 2024-11-06 | 16.51 | 16.56 | 16.01 | 16.23 | -0.55% | 132,738 | 216,817,052 |
| 2024-11-05 | 15.83 | 16.56 | 15.76 | 16.32 | +3.03% | 124,642 | 202,126,763 |
| 2024-11-04 | 15.43 | 16.01 | 15.43 | 15.84 | +0.19% | 95,819 | 150,842,820 |
| 2024-11-01 | 17.41 | 17.41 | 15.8 | 15.81 | -9.91% | 203,124 | 335,908,735 |
| 2024-10-31 | 16.97 | 17.68 | 16.51 | 17.55 | +3.54% | 251,184 | 429,718,545 |
| 2024-10-30 | 16.56 | 17.05 | 16.33 | 16.95 | +1.32% | 144,883 | 242,838,484 |
| 2024-10-29 | 17 | 17.11 | 16.68 | 16.73 | -1.18% | 140,465 | 237,245,940 |
| 2024-10-28 | 16.66 | 16.93 | 16.47 | 16.93 | +1.44% | 125,121 | 209,131,442 |
| 2024-10-25 | 16.59 | 16.8 | 16.41 | 16.69 | +0.85% | 104,515 | 173,908,408 |
| 2024-10-24 | 16.79 | 16.88 | 16.28 | 16.55 | -2.59% | 137,261 | 227,096,149 |
| 2024-10-23 | 17.5 | 17.8 | 16.94 | 16.99 | -2.91% | 174,868 | 303,056,796 |
| 2024-10-22 | 18.1 | 18.1 | 17.3 | 17.5 | -3.15% | 199,729 | 352,452,342 |
| 2024-10-21 | 17.72 | 18.12 | 17.31 | 18.07 | +2.26% | 302,770 | 539,002,022 |
| 2024-10-18 | 17.15 | 17.88 | 16.63 | 17.67 | +3.03% | 289,591 | 500,988,105 |
| 2024-10-17 | 16.94 | 17.63 | 16.82 | 17.15 | +2.57% | 231,471 | 399,781,666 |
| 2024-10-16 | 16.37 | 17.02 | 16.37 | 16.72 | -1.76% | 149,920 | 250,508,277 |
| 2024-10-15 | 17.15 | 18.08 | 17.01 | 17.02 | -3.13% | 264,190 | 462,798,529 |
| 2024-10-14 | 16.35 | 17.88 | 15.74 | 17.57 | +7.46% | 273,347 | 455,993,022 |
| 2024-10-11 | 17.02 | 17.2 | 16.02 | 16.35 | -7.16% | 237,762 | 394,988,652 |
| 2024-10-10 | 19.3 | 19.32 | 17.61 | 17.61 | -10.02% | 295,138 | 539,507,771 |
| 2024-10-09 | 18.99 | 20.8 | 17.69 | 19.57 | +3.05% | 456,478 | 894,283,687 |
| 2024-10-08 | 18.99 | 18.99 | 18 | 18.99 | +10.02% | 414,284 | 774,645,872 |
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：