股票概览
17.44
+1.4%
+0.24
17.2
开盘价
17.5
最高价
16.88
最低价
12,187
成交量
数据更新至: 2025-03-25
技术指标
17.86
MA5 (5日均线)
17.99
MA10 (10日均线)
17.83
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 | 17.2 | 17.5 | 16.88 | 17.44 | +1.4% | 12,187 | 20,884,365 |
| 2025-03-24 | 17.87 | 17.99 | 16.64 | 17.2 | -4.6% | 38,228 | 65,786,209 |
| 2025-03-21 | 18.3 | 18.47 | 17.9 | 18.03 | -1.37% | 22,095 | 40,003,227 |
| 2025-03-20 | 18.23 | 18.51 | 18.11 | 18.28 | -0.49% | 15,336 | 28,066,852 |
| 2025-03-19 | 18.72 | 18.91 | 18.32 | 18.37 | -2.13% | 25,817 | 48,180,104 |
| 2025-03-18 | 17.67 | 18.88 | 17.6 | 18.77 | +6.23% | 45,346 | 82,826,506 |
| 2025-03-17 | 18.08 | 18.22 | 17.5 | 17.67 | -1.67% | 26,327 | 46,696,023 |
| 2025-03-14 | 17.6 | 18.03 | 17.51 | 17.97 | +1.58% | 35,249 | 62,665,879 |
| 2025-03-13 | 18.25 | 18.93 | 17.51 | 17.69 | -4.17% | 39,671 | 71,624,843 |
| 2025-03-12 | 17.7 | 18.8 | 17.61 | 18.46 | +4.83% | 49,950 | 91,985,940 |
| 2025-03-11 | 16.95 | 17.72 | 16.95 | 17.61 | +3.22% | 50,408 | 87,430,419 |
| 2025-03-10 | 16.99 | 17.13 | 16.83 | 17.06 | +0.29% | 27,481 | 46,622,743 |
| 2025-03-07 | 17.09 | 17.35 | 16.85 | 17.01 | -0.93% | 38,227 | 65,313,745 |
| 2025-03-06 | 17.21 | 17.42 | 16.97 | 17.17 | +0.35% | 48,066 | 82,543,537 |
| 2025-03-05 | 17.13 | 17.22 | 16.8 | 17.11 | -0.23% | 32,598 | 55,454,575 |
| 2025-03-04 | 16.99 | 17.48 | 16.96 | 17.15 | -0.29% | 34,757 | 59,764,699 |
| 2025-03-03 | 17.58 | 17.9 | 17.06 | 17.2 | -1.66% | 44,944 | 78,213,925 |
| 2025-02-28 | 18.93 | 18.95 | 17.4 | 17.49 | -6.87% | 64,778 | 116,219,400 |
| 2025-02-27 | 19.97 | 20.13 | 18.24 | 18.78 | -6.66% | 111,421 | 211,907,259 |
| 2025-02-26 | 19.55 | 20.9 | 19.55 | 20.12 | +2.18% | 93,093 | 189,212,495 |
| 2025-02-25 | 19.25 | 20.25 | 18.6 | 19.69 | +2.29% | 134,210 | 258,870,948 |
| 2025-02-24 | 18.85 | 20.06 | 18.81 | 19.25 | +5.54% | 179,183 | 349,748,823 |
| 2025-02-21 | 18.26 | 19.54 | 17.7 | 18.24 | -0.44% | 94,558 | 172,427,094 |
| 2025-02-20 | 17.89 | 19.37 | 17.45 | 18.32 | +2% | 143,364 | 261,937,059 |
| 2025-02-19 | 16.48 | 17.96 | 16.42 | 17.96 | +9.98% | 79,997 | 139,332,318 |
| 2025-02-18 | 16.2 | 16.93 | 16.2 | 16.33 | +0.18% | 48,786 | 80,464,688 |
| 2025-02-17 | 16.39 | 16.69 | 15.91 | 16.3 | -0.12% | 36,996 | 60,094,210 |
| 2025-02-14 | 16.3 | 16.8 | 16.12 | 16.32 | +0.31% | 35,841 | 59,162,356 |
| 2025-02-13 | 16.58 | 16.58 | 15.88 | 16.27 | +0.62% | 40,134 | 65,229,192 |
| 2025-02-12 | 16.4 | 16.7 | 15.96 | 16.17 | -1.4% | 47,630 | 77,289,447 |
| 2025-02-11 | 15.65 | 16.74 | 15.49 | 16.4 | +5.13% | 63,942 | 104,029,110 |
| 2025-02-10 | 14.68 | 15.91 | 14.67 | 15.6 | +6.05% | 56,463 | 86,928,445 |
| 2025-02-07 | 14.7 | 14.89 | 14.5 | 14.71 | +0.07% | 25,129 | 36,988,189 |
| 2025-02-06 | 14.46 | 14.99 | 14.3 | 14.7 | +1.38% | 27,154 | 39,982,034 |
| 2025-02-05 | 15.04 | 15.04 | 14.3 | 14.5 | -3.53% | 33,901 | 49,528,301 |
| 2025-01-27 | 15.6 | 16.04 | 14.47 | 15.03 | -6.53% | 68,602 | 104,136,401 |
| 2025-01-24 | 14.86 | 16.2 | 14.4 | 16.08 | +8.28% | 102,123 | 156,904,605 |
| 2025-01-23 | 14.27 | 15 | 13.98 | 14.85 | +6.22% | 73,201 | 106,064,574 |
| 2025-01-22 | 13.54 | 14.58 | 13.54 | 13.98 | +2.04% | 50,483 | 71,487,531 |
| 2025-01-21 | 13.72 | 13.94 | 13.4 | 13.7 | -0.51% | 28,259 | 38,509,493 |
| 2025-01-20 | 13.16 | 13.88 | 12.97 | 13.77 | +3.53% | 33,700 | 45,380,261 |
| 2025-01-17 | 13.69 | 13.78 | 13.3 | 13.3 | -2.85% | 27,862 | 37,698,229 |
| 2025-01-16 | 13.71 | 14.15 | 13.65 | 13.69 | -0.58% | 29,210 | 40,616,222 |
| 2025-01-15 | 13.91 | 14.15 | 13.65 | 13.77 | -0.86% | 16,510 | 22,814,672 |
| 2025-01-14 | 13.43 | 13.92 | 13.41 | 13.89 | +3.43% | 24,666 | 33,863,752 |
| 2025-01-13 | 13.06 | 13.58 | 12.73 | 13.43 | +2.68% | 22,746 | 30,001,954 |
| 2025-01-10 | 13.53 | 13.57 | 13.08 | 13.08 | -3.33% | 13,566 | 18,075,819 |
| 2025-01-09 | 13.59 | 13.73 | 13.4 | 13.53 | -0.44% | 11,645 | 15,836,827 |
| 2025-01-08 | 13.61 | 13.72 | 13.24 | 13.59 | -0.22% | 17,104 | 23,035,534 |
| 2025-01-07 | 13.36 | 13.62 | 13.21 | 13.62 | +2.41% | 17,139 | 23,031,659 |
| 2025-01-06 | 13.17 | 13.53 | 12.77 | 13.3 | +0.38% | 19,650 | 25,996,291 |
| 2025-01-03 | 13.98 | 14.06 | 13.23 | 13.25 | -4.88% | 20,113 | 27,180,536 |
| 2025-01-02 | 14.03 | 14.31 | 13.84 | 13.93 | -1.35% | 18,634 | 26,227,805 |
| 2024-12-31 | 14.42 | 14.53 | 14.09 | 14.12 | -2.01% | 18,277 | 26,056,694 |
| 2024-12-30 | 14.72 | 14.8 | 14.33 | 14.41 | -2.64% | 19,497 | 28,226,376 |
| 2024-12-27 | 14.77 | 14.96 | 14.63 | 14.8 | +0.2% | 20,166 | 29,879,411 |
| 2024-12-26 | 14.7 | 14.95 | 14.61 | 14.77 | +0.07% | 17,187 | 25,383,098 |
| 2024-12-25 | 15.14 | 15.14 | 14.32 | 14.76 | -2.64% | 28,860 | 42,167,899 |
| 2024-12-24 | 15.02 | 15.25 | 14.78 | 15.16 | +0.93% | 19,988 | 29,939,704 |
| 2024-12-23 | 16.06 | 16.06 | 15 | 15.02 | -6.13% | 28,453 | 43,951,416 |
| 2024-12-20 | 15.63 | 16.1 | 15.62 | 16 | +2.43% | 22,561 | 35,880,355 |
| 2024-12-19 | 15.58 | 15.76 | 15.22 | 15.62 | -0.57% | 22,442 | 34,853,645 |
| 2024-12-18 | 15.98 | 16.08 | 15.7 | 15.71 | -1.81% | 24,501 | 38,848,225 |
| 2024-12-17 | 16.94 | 16.94 | 15.68 | 16 | -4.93% | 39,912 | 64,577,674 |
| 2024-12-16 | 16.95 | 17.1 | 16.72 | 16.83 | -1.29% | 33,050 | 55,823,291 |
| 2024-12-13 | 16.92 | 17.25 | 16.83 | 17.05 | +0.24% | 44,126 | 75,055,816 |
| 2024-12-12 | 17.11 | 17.25 | 16.75 | 17.01 | -0.41% | 37,624 | 63,833,556 |
| 2024-12-11 | 17.04 | 17.52 | 16.71 | 17.08 | +0.29% | 43,115 | 74,030,923 |
| 2024-12-10 | 17.7 | 17.81 | 16.96 | 17.03 | -1.28% | 47,229 | 81,551,783 |
| 2024-12-09 | 17 | 17.68 | 16.92 | 17.25 | +0.35% | 52,322 | 90,161,739 |
| 2024-12-06 | 16.91 | 17.63 | 16.62 | 17.19 | +0.94% | 67,523 | 115,062,652 |
| 2024-12-05 | 17.1 | 17.27 | 16.66 | 17.03 | -0.47% | 67,715 | 114,884,062 |
| 2024-12-04 | 18.11 | 18.33 | 16.91 | 17.11 | -7.61% | 125,786 | 222,001,760 |
| 2024-12-03 | 17.03 | 19.18 | 16.8 | 18.52 | +6.19% | 176,659 | 320,917,003 |
| 2024-12-02 | 16.66 | 18.3 | 16.15 | 17.44 | +4.81% | 161,835 | 283,994,832 |
| 2024-11-29 | 17.03 | 17.16 | 16.52 | 16.64 | -0.12% | 68,239 | 114,586,508 |
| 2024-11-28 | 16.84 | 16.93 | 16.4 | 16.66 | -1.07% | 42,321 | 70,430,669 |
| 2024-11-27 | 17.01 | 17.17 | 16.3 | 16.84 | -2.66% | 52,729 | 87,644,490 |
| 2024-11-26 | 16.85 | 17.59 | 16.66 | 17.3 | +2.79% | 91,725 | 157,464,074 |
| 2024-11-25 | 16.96 | 17.14 | 16.48 | 16.83 | +2.06% | 58,117 | 97,692,942 |
| 2024-11-22 | 17.38 | 17.5 | 16.46 | 16.49 | -3.96% | 89,361 | 151,630,809 |
| 2024-11-21 | 15.61 | 17.17 | 15.6 | 17.17 | +9.99% | 81,203 | 134,916,041 |
| 2024-11-20 | 15.13 | 15.64 | 15.03 | 15.61 | +3.04% | 36,803 | 56,687,589 |
| 2024-11-19 | 15.03 | 15.16 | 14.7 | 15.15 | +2.02% | 24,806 | 37,087,800 |
| 2024-11-18 | 15.5 | 15.6 | 14.75 | 14.85 | -3.07% | 32,457 | 48,745,906 |
| 2024-11-15 | 15.95 | 15.95 | 15.25 | 15.32 | -3.34% | 34,238 | 53,456,718 |
| 2024-11-14 | 16.39 | 16.63 | 15.82 | 15.85 | -3.41% | 36,977 | 59,602,057 |
| 2024-11-13 | 16.33 | 16.49 | 15.98 | 16.41 | +0.43% | 32,418 | 52,676,675 |
| 2024-11-12 | 16.46 | 16.73 | 16.24 | 16.34 | -0.73% | 42,833 | 70,568,027 |
| 2024-11-11 | 16.72 | 16.87 | 16.03 | 16.46 | -2.6% | 68,000 | 111,408,853 |
| 2024-11-08 | 17.5 | 17.64 | 16.79 | 16.9 | -2.03% | 78,471 | 133,919,372 |
| 2024-11-07 | 16.3 | 17.5 | 15.87 | 17.25 | +5.96% | 120,047 | 203,182,337 |
| 2024-11-06 | 15.45 | 16.79 | 15.45 | 16.28 | +5.44% | 118,275 | 190,816,609 |
| 2024-11-05 | 15.14 | 15.69 | 14.94 | 15.44 | +1.38% | 85,103 | 130,417,744 |
| 2024-11-04 | 14.74 | 15.5 | 14.6 | 15.23 | +3.04% | 91,274 | 138,006,106 |
| 2024-11-01 | 14.23 | 15.7 | 14.16 | 14.78 | +3.57% | 106,489 | 160,580,593 |
| 2024-10-31 | 14.34 | 14.5 | 14.12 | 14.27 | -1.11% | 44,678 | 63,614,609 |
| 2024-10-30 | 14.18 | 14.6 | 14.16 | 14.43 | -0.21% | 29,691 | 42,707,872 |
| 2024-10-29 | 15.01 | 15.13 | 14.44 | 14.46 | -3.66% | 47,493 | 69,704,328 |
| 2024-10-28 | 15.08 | 15.19 | 14.9 | 15.01 | +0.13% | 43,532 | 65,409,876 |
| 2024-10-25 | 14.84 | 15.09 | 14.72 | 14.99 | +2.11% | 44,167 | 66,089,283 |
| 2024-10-24 | 14.67 | 14.78 | 14.38 | 14.68 | +0.14% | 35,334 | 51,556,202 |
| 2024-10-23 | 14.38 | 15.01 | 14.12 | 14.66 | +2.81% | 67,995 | 99,680,150 |
| 2024-10-22 | 13.76 | 14.26 | 13.75 | 14.26 | +3.03% | 47,196 | 66,136,235 |
| 2024-10-21 | 13.77 | 13.99 | 13.63 | 13.84 | +0.51% | 45,426 | 62,660,156 |
| 2024-10-18 | 13.47 | 13.89 | 13.43 | 13.77 | +2% | 41,368 | 56,736,713 |
| 2024-10-17 | 13.9 | 14.06 | 13.49 | 13.5 | -2.24% | 34,869 | 47,980,396 |
| 2024-10-16 | 13.8 | 14.07 | 13.71 | 13.81 | +0.07% | 26,215 | 36,439,875 |
| 2024-10-15 | 14.18 | 14.18 | 13.8 | 13.8 | -2.82% | 37,300 | 52,193,932 |
| 2024-10-14 | 13.84 | 14.38 | 13.8 | 14.2 | +3.12% | 45,955 | 64,787,599 |
| 2024-10-11 | 14.29 | 14.52 | 13.65 | 13.77 | -3.44% | 42,449 | 59,540,428 |
| 2024-10-10 | 14.48 | 14.76 | 14.03 | 14.26 | -2.33% | 51,388 | 73,859,529 |
| 2024-10-09 | 15.84 | 15.95 | 14.6 | 14.6 | -9.99% | 72,467 | 108,772,084 |
| 2024-10-08 | 17.53 | 17.53 | 15.06 | 16.22 | +1.31% | 102,642 | 166,910,581 |
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：