股票概览
17.22
-1.66%
-0.29
17.61
开盘价
17.61
最高价
17.02
最低价
45,425
成交量
数据更新至: 2025-03-25
技术指标
17.78
MA5 (5日均线)
18.19
MA10 (10日均线)
18.54
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 | 17.61 | 17.61 | 17.02 | 17.22 | -1.66% | 45,425 | 78,402,973 |
| 2025-03-24 | 17.99 | 18.01 | 17.09 | 17.51 | -2.07% | 94,554 | 164,739,432 |
| 2025-03-21 | 18.04 | 18.25 | 17.81 | 17.88 | -1.54% | 79,755 | 143,595,926 |
| 2025-03-20 | 18.07 | 18.34 | 17.98 | 18.16 | +0.11% | 72,368 | 131,681,991 |
| 2025-03-19 | 18.33 | 18.37 | 18.1 | 18.14 | -1.52% | 68,894 | 125,171,282 |
| 2025-03-18 | 18.6 | 18.64 | 18.36 | 18.42 | -0.43% | 70,483 | 130,164,757 |
| 2025-03-17 | 18.54 | 18.71 | 18.3 | 18.5 | -0.75% | 92,983 | 171,736,164 |
| 2025-03-14 | 18.22 | 18.74 | 18.16 | 18.64 | +1.58% | 98,196 | 181,818,313 |
| 2025-03-13 | 19 | 19 | 18.14 | 18.35 | -3.93% | 127,120 | 234,844,805 |
| 2025-03-12 | 18.95 | 19.25 | 18.95 | 19.1 | +1.17% | 119,783 | 229,091,303 |
| 2025-03-11 | 18.4 | 18.93 | 18.37 | 18.88 | +0.11% | 76,543 | 143,343,096 |
| 2025-03-10 | 18.9 | 19.08 | 18.68 | 18.86 | -1.51% | 101,203 | 190,304,479 |
| 2025-03-07 | 19.3 | 19.79 | 18.98 | 19.15 | -0.67% | 191,744 | 372,287,119 |
| 2025-03-06 | 18.66 | 19.55 | 18.66 | 19.28 | +3.88% | 215,781 | 413,674,324 |
| 2025-03-05 | 18.24 | 18.57 | 18.23 | 18.56 | +0.76% | 103,319 | 190,540,991 |
| 2025-03-04 | 18.17 | 18.46 | 17.96 | 18.42 | +1.04% | 92,507 | 169,411,900 |
| 2025-03-03 | 18.1 | 18.34 | 17.77 | 18.23 | +1.39% | 125,537 | 227,771,311 |
| 2025-02-28 | 19.3 | 19.39 | 17.88 | 17.98 | -7.94% | 203,118 | 376,410,815 |
| 2025-02-27 | 19.83 | 20.19 | 19.3 | 19.53 | -2.25% | 141,582 | 279,363,717 |
| 2025-02-26 | 19.96 | 20.2 | 19.76 | 19.98 | +1.11% | 159,458 | 318,748,324 |
| 2025-02-25 | 19.45 | 20.1 | 19.37 | 19.76 | -1% | 140,897 | 278,946,652 |
| 2025-02-24 | 20.55 | 20.63 | 19.88 | 19.96 | -2.82% | 198,042 | 398,954,147 |
| 2025-02-21 | 20.25 | 20.63 | 19.8 | 20.54 | +1.03% | 256,453 | 520,288,884 |
| 2025-02-20 | 20.39 | 21 | 20.17 | 20.33 | -0.93% | 230,853 | 473,724,221 |
| 2025-02-19 | 19.53 | 20.8 | 19.06 | 20.52 | +2.6% | 294,620 | 587,838,234 |
| 2025-02-18 | 20.78 | 21.27 | 20 | 20 | -4.58% | 278,293 | 576,984,290 |
| 2025-02-17 | 22 | 22.04 | 20.6 | 20.96 | -2.74% | 313,183 | 657,847,608 |
| 2025-02-14 | 22.12 | 22.12 | 21.3 | 21.55 | -5.19% | 365,238 | 790,734,921 |
| 2025-02-13 | 23.08 | 24.28 | 22.1 | 22.73 | +0.35% | 566,026 | 1,300,386,532 |
| 2025-02-12 | 22.48 | 23.42 | 21.8 | 22.65 | -1.18% | 655,430 | 1,476,775,692 |
| 2025-02-11 | 20.63 | 22.92 | 20.17 | 22.92 | +9.98% | 663,338 | 1,462,368,010 |
| 2025-02-10 | 20.37 | 20.98 | 19.99 | 20.84 | +1.26% | 424,194 | 869,155,734 |
| 2025-02-07 | 20.3 | 21.2 | 20.06 | 20.58 | -1.63% | 479,875 | 987,957,417 |
| 2025-02-06 | 19.77 | 21.55 | 18.77 | 20.92 | +3.82% | 560,423 | 1,126,051,289 |
| 2025-02-05 | 20.17 | 20.5 | 19.29 | 20.15 | -3.03% | 451,846 | 896,973,667 |
| 2025-01-27 | 20.45 | 21.89 | 19.5 | 20.78 | +1.86% | 603,831 | 1,256,882,160 |
| 2025-01-24 | 19.88 | 21.5 | 19.3 | 20.4 | +4.13% | 757,538 | 1,516,423,590 |
| 2025-01-23 | 18.1 | 19.59 | 17.73 | 19.59 | +9.99% | 541,924 | 1,027,145,235 |
| 2025-01-22 | 18.77 | 18.97 | 17.59 | 17.81 | -7.05% | 397,898 | 719,173,997 |
| 2025-01-21 | 19.92 | 20.56 | 18.88 | 19.16 | -3.52% | 611,324 | 1,194,414,111 |
| 2025-01-20 | 17.67 | 19.86 | 17.4 | 19.86 | +10.03% | 567,083 | 1,056,078,993 |
| 2025-01-17 | 18.93 | 19.5 | 18.05 | 18.05 | -9.98% | 621,619 | 1,156,544,717 |
| 2025-01-16 | 20.05 | 20.05 | 19.44 | 20.05 | +9.98% | 591,867 | 1,184,579,366 |
| 2025-01-15 | 18.23 | 18.23 | 18.23 | 18.23 | +10.02% | 26,427 | 48,176,421 |
| 2025-01-14 | 16.57 | 16.57 | 16.57 | 16.57 | +10.03% | 42,789 | 70,901,373 |
| 2025-01-13 | 15 | 15.2 | 14.57 | 15.06 | -2.02% | 122,791 | 183,432,748 |
| 2025-01-10 | 16.04 | 16.39 | 15.35 | 15.37 | -6.05% | 192,187 | 306,258,850 |
| 2025-01-09 | 15.72 | 17.14 | 15.71 | 16.36 | +2.31% | 287,238 | 472,200,422 |
| 2025-01-08 | 15.65 | 16.12 | 15.11 | 15.99 | +2.5% | 189,526 | 296,902,427 |
| 2025-01-07 | 15.15 | 15.63 | 15.04 | 15.6 | +3.72% | 150,551 | 230,869,722 |
| 2025-01-06 | 15.7 | 15.92 | 14.88 | 15.04 | -5.53% | 199,588 | 304,475,850 |
| 2025-01-03 | 17.22 | 17.52 | 15.86 | 15.92 | -8.61% | 264,673 | 436,979,541 |
| 2025-01-02 | 16.71 | 17.75 | 16.58 | 17.42 | +3.14% | 278,673 | 483,223,684 |
| 2024-12-31 | 17.86 | 17.91 | 16.86 | 16.89 | -6.63% | 261,226 | 452,763,546 |
| 2024-12-30 | 17.38 | 18.4 | 16.64 | 18.09 | +4.63% | 396,019 | 701,642,123 |
| 2024-12-27 | 17.25 | 17.64 | 17.19 | 17.29 | -0.69% | 190,639 | 332,145,457 |
| 2024-12-26 | 17.15 | 17.89 | 17.15 | 17.41 | +3.69% | 288,483 | 505,421,796 |
| 2024-12-25 | 17.45 | 17.72 | 16.41 | 16.79 | -4.06% | 218,420 | 368,698,021 |
| 2024-12-24 | 17.9 | 17.96 | 16.9 | 17.5 | -1.46% | 250,046 | 432,050,573 |
| 2024-12-23 | 19.42 | 19.62 | 17.61 | 17.76 | -8.22% | 372,183 | 677,515,444 |
| 2024-12-20 | 18.95 | 20.07 | 18.91 | 19.35 | -2.42% | 397,374 | 774,721,946 |
| 2024-12-19 | 20.65 | 20.91 | 19.83 | 19.83 | -9.99% | 494,763 | 1,000,952,621 |
| 2024-12-18 | 20.01 | 23.68 | 20.01 | 22.03 | -0.9% | 773,637 | 1,639,720,082 |
| 2024-12-17 | 25.9 | 27.17 | 22.23 | 22.23 | -10% | 951,774 | 2,368,125,003 |
| 2024-12-16 | 21.7 | 24.7 | 20.21 | 24.7 | +10.02% | 746,494 | 1,671,907,465 |
| 2024-12-13 | 21.3 | 24.12 | 20.8 | 22.45 | +2.37% | 912,831 | 2,105,862,754 |
| 2024-12-12 | 21.93 | 21.93 | 21.11 | 21.93 | +9.98% | 481,655 | 1,053,916,366 |
| 2024-12-11 | 19 | 19.94 | 18.94 | 19.94 | +9.98% | 264,656 | 523,493,285 |
| 2024-12-10 | 17.35 | 18.72 | 17 | 18.13 | +6.52% | 613,752 | 1,098,142,884 |
| 2024-12-09 | 17.59 | 17.93 | 16.71 | 17.02 | -3.19% | 402,240 | 688,023,023 |
| 2024-12-06 | 17.7 | 18.27 | 16.86 | 17.58 | +5.84% | 716,406 | 1,261,235,202 |
| 2024-12-05 | 15.05 | 16.61 | 14.99 | 16.61 | +10% | 273,619 | 440,537,065 |
| 2024-12-04 | 15.6 | 15.78 | 14.97 | 15.1 | -4.55% | 150,045 | 229,698,013 |
| 2024-12-03 | 16.27 | 16.36 | 15.57 | 15.82 | -1% | 167,505 | 265,829,790 |
| 2024-12-02 | 16.03 | 16.21 | 15.8 | 15.98 | +0.57% | 174,881 | 279,291,360 |
| 2024-11-29 | 15.65 | 16.18 | 15.54 | 15.89 | +1.53% | 207,359 | 329,194,311 |
| 2024-11-28 | 15.95 | 16.65 | 15.6 | 15.65 | -2% | 239,189 | 383,565,712 |
| 2024-11-27 | 15.1 | 16.16 | 14.34 | 15.97 | +4.72% | 272,239 | 417,388,920 |
| 2024-11-26 | 15.2 | 15.88 | 14.93 | 15.25 | +1.4% | 275,189 | 425,536,194 |
| 2024-11-25 | 14.72 | 15.04 | 13.91 | 15.04 | +3.65% | 147,322 | 214,450,692 |
| 2024-11-22 | 15 | 15.55 | 14.5 | 14.51 | -3.33% | 170,026 | 256,588,479 |
| 2024-11-21 | 14.65 | 15.35 | 14.65 | 15.01 | +1.69% | 151,969 | 228,266,765 |
| 2024-11-20 | 14.15 | 14.95 | 14.03 | 14.76 | +4.16% | 194,991 | 284,481,007 |
| 2024-11-19 | 14 | 14.17 | 13.58 | 14.17 | -1.6% | 185,954 | 258,712,942 |
| 2024-11-18 | 15.65 | 15.8 | 14.4 | 14.4 | -10% | 238,045 | 348,714,084 |
| 2024-11-15 | 15.58 | 16.69 | 15.45 | 16 | +2.5% | 316,723 | 516,897,472 |
| 2024-11-14 | 15.9 | 16.96 | 15.6 | 15.61 | -4.12% | 226,971 | 369,539,677 |
| 2024-11-13 | 15.34 | 16.4 | 15.25 | 16.28 | +3.04% | 293,581 | 470,802,664 |
| 2024-11-12 | 16.44 | 16.44 | 15.64 | 15.8 | -3.95% | 248,418 | 399,483,995 |
| 2024-11-11 | 15.31 | 16.9 | 15.27 | 16.45 | +7.1% | 377,427 | 614,678,922 |
| 2024-11-08 | 15.7 | 15.83 | 15.27 | 15.36 | -3.15% | 235,419 | 365,173,900 |
| 2024-11-07 | 15.8 | 16.52 | 15.65 | 15.86 | +4% | 343,376 | 547,957,978 |
| 2024-11-06 | 14.9 | 15.69 | 14.9 | 15.25 | +4.45% | 260,427 | 396,569,990 |
| 2024-11-05 | 14.29 | 14.65 | 14.21 | 14.6 | +2.24% | 137,700 | 199,552,406 |
| 2024-11-04 | 13.99 | 14.37 | 13.88 | 14.28 | +1.85% | 111,990 | 158,920,881 |
| 2024-11-01 | 15.04 | 15.04 | 14 | 14.02 | -7.46% | 193,520 | 278,227,822 |
| 2024-10-31 | 14.8 | 15.25 | 14.59 | 15.15 | +1% | 179,284 | 269,019,087 |
| 2024-10-30 | 14.89 | 15.2 | 14.73 | 15 | -0.07% | 161,616 | 241,683,620 |
| 2024-10-29 | 16.26 | 16.35 | 15.01 | 15.01 | -3.53% | 263,052 | 408,325,056 |
| 2024-10-28 | 15.14 | 15.66 | 14.91 | 15.56 | +2.23% | 258,944 | 396,922,488 |
| 2024-10-25 | 14.88 | 15.35 | 14.8 | 15.22 | +2.28% | 245,958 | 371,686,798 |
| 2024-10-24 | 15.07 | 15.5 | 14.76 | 14.88 | -5.1% | 318,363 | 478,432,198 |
| 2024-10-23 | 16.46 | 17.33 | 15.63 | 15.68 | -1.51% | 650,531 | 1,077,520,893 |
| 2024-10-22 | 14.63 | 16.34 | 14.55 | 15.92 | +7.21% | 608,381 | 965,820,216 |
| 2024-10-21 | 14.45 | 15 | 14.2 | 14.85 | +3.27% | 313,233 | 460,830,165 |
| 2024-10-18 | 14.45 | 14.68 | 14 | 14.38 | -1.1% | 314,360 | 450,344,093 |
| 2024-10-17 | 14.22 | 14.79 | 14.18 | 14.54 | +2.61% | 339,486 | 493,947,918 |
| 2024-10-16 | 14 | 14.38 | 13.39 | 14.17 | -2.95% | 397,426 | 557,863,096 |
| 2024-10-15 | 14.04 | 15.14 | 14.01 | 14.6 | +6.1% | 574,708 | 845,374,575 |
| 2024-10-14 | 12.65 | 13.76 | 12.4 | 13.76 | +9.99% | 165,327 | 219,170,624 |
| 2024-10-11 | 12.99 | 13.02 | 12.36 | 12.51 | -3.32% | 102,451 | 130,067,417 |
| 2024-10-10 | 13.13 | 13.5 | 12.5 | 12.94 | -3.65% | 171,314 | 222,395,856 |
| 2024-10-09 | 14.4 | 14.4 | 13.43 | 13.43 | -9.99% | 198,624 | 272,573,042 |
| 2024-10-08 | 15.6 | 15.63 | 13.83 | 14.92 | +4.85% | 311,828 | 459,969,860 |
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：