股票概览
17.17
-4.61%
-0.83
17.87
开盘价
18.2
最高价
17.04
最低价
177,778
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
17.94
MA10 (10日均线)
17.73
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 | 17.87 | 18.2 | 17.04 | 17.17 | -4.61% | 177,778 | 312,375,789 |
| 2025-03-24 | 17.76 | 18 | 17 | 18 | +1.87% | 282,137 | 491,013,605 |
| 2025-03-21 | 18.49 | 18.49 | 17.48 | 17.67 | -5.86% | 323,141 | 578,056,397 |
| 2025-03-20 | 18.28 | 19.1 | 17.88 | 18.77 | +1.46% | 384,739 | 713,953,769 |
| 2025-03-19 | 17.86 | 18.76 | 17.53 | 18.5 | +3.01% | 348,346 | 636,403,668 |
| 2025-03-18 | 18.09 | 18.1 | 17.67 | 17.96 | -0.72% | 220,525 | 394,662,342 |
| 2025-03-17 | 17.7 | 18.4 | 17.3 | 18.09 | +2.49% | 315,869 | 564,665,944 |
| 2025-03-14 | 17.02 | 17.77 | 16.9 | 17.65 | +4.13% | 285,156 | 495,584,566 |
| 2025-03-13 | 18.43 | 18.56 | 16.75 | 16.95 | -8.82% | 388,451 | 675,274,073 |
| 2025-03-12 | 19.01 | 19.31 | 18.42 | 18.59 | -2.16% | 320,248 | 603,381,118 |
| 2025-03-11 | 18 | 19.64 | 18 | 19 | +2.37% | 441,702 | 838,971,054 |
| 2025-03-10 | 18.76 | 19.4 | 18.5 | 18.56 | -0.64% | 435,312 | 823,922,311 |
| 2025-03-07 | 18.19 | 19.18 | 17.85 | 18.68 | +2.92% | 480,743 | 888,930,341 |
| 2025-03-06 | 17.88 | 18.68 | 17.53 | 18.15 | +3.54% | 612,566 | 1,103,719,844 |
| 2025-03-05 | 15.84 | 17.53 | 15.8 | 17.53 | +9.97% | 604,072 | 1,022,969,398 |
| 2025-03-04 | 15.3 | 16.62 | 15.3 | 15.94 | +1.72% | 391,804 | 631,098,222 |
| 2025-03-03 | 15.82 | 16.25 | 15.41 | 15.67 | -1.07% | 252,342 | 398,276,425 |
| 2025-02-28 | 17.18 | 17.35 | 15.84 | 15.84 | -10% | 482,136 | 779,772,925 |
| 2025-02-27 | 18.35 | 18.53 | 16.86 | 17.6 | -4.09% | 471,220 | 831,316,201 |
| 2025-02-26 | 17.7 | 19.43 | 17.65 | 18.35 | +3.67% | 584,116 | 1,088,234,305 |
| 2025-02-25 | 17.6 | 18.28 | 16.95 | 17.7 | -3.28% | 510,071 | 893,787,471 |
| 2025-02-24 | 17.13 | 18.55 | 16.82 | 18.3 | +8.54% | 769,639 | 1,381,988,279 |
| 2025-02-21 | 16.83 | 17.1 | 16.52 | 16.86 | -1% | 388,089 | 652,670,062 |
| 2025-02-20 | 17 | 17.6 | 16.79 | 17.03 | -0.47% | 400,303 | 685,718,256 |
| 2025-02-19 | 15.82 | 17.21 | 15.78 | 17.11 | +7.54% | 443,200 | 744,036,789 |
| 2025-02-18 | 16.58 | 16.76 | 15.82 | 15.91 | -4.84% | 276,450 | 450,358,153 |
| 2025-02-17 | 16.2 | 16.79 | 15.77 | 16.72 | +2.14% | 322,051 | 527,057,004 |
| 2025-02-14 | 16.57 | 16.87 | 15.71 | 16.37 | -1.98% | 407,043 | 662,586,787 |
| 2025-02-13 | 17.59 | 17.7 | 16.42 | 16.7 | -4.3% | 379,787 | 644,124,196 |
| 2025-02-12 | 17.06 | 17.6 | 16.71 | 17.45 | -0.8% | 423,837 | 728,593,127 |
| 2025-02-11 | 16.16 | 17.9 | 16.16 | 17.59 | +8.11% | 744,700 | 1,284,876,063 |
| 2025-02-10 | 15.61 | 16.3 | 15.11 | 16.27 | +2.13% | 638,259 | 1,000,135,109 |
| 2025-02-07 | 15.95 | 16.34 | 15.35 | 15.93 | -1.55% | 576,115 | 917,579,994 |
| 2025-02-06 | 15.45 | 16.88 | 15.28 | 16.18 | +2.41% | 607,297 | 979,359,919 |
| 2025-02-05 | 15 | 16.11 | 14.84 | 15.8 | +6.4% | 618,809 | 963,964,772 |
| 2025-01-27 | 14.5 | 15.27 | 14 | 14.85 | +6% | 605,766 | 882,559,248 |
| 2025-01-24 | 13.45 | 14.26 | 13.33 | 14.01 | +2.11% | 404,425 | 559,452,077 |
| 2025-01-23 | 14.28 | 14.35 | 13.53 | 13.72 | -3.45% | 453,242 | 628,507,155 |
| 2025-01-22 | 14 | 14.34 | 13.94 | 14.21 | -1.18% | 351,000 | 496,678,838 |
| 2025-01-21 | 13.69 | 14.43 | 13.47 | 14.38 | +6.36% | 613,448 | 860,325,740 |
| 2025-01-20 | 13.76 | 14.11 | 13.4 | 13.52 | +0.3% | 360,371 | 494,066,568 |
| 2025-01-17 | 13.59 | 13.97 | 13.34 | 13.48 | -1.53% | 388,878 | 527,188,101 |
| 2025-01-16 | 13.6 | 14.61 | 13.56 | 13.69 | +1.03% | 698,580 | 976,334,624 |
| 2025-01-15 | 13.6 | 13.76 | 13.29 | 13.55 | -0.22% | 523,108 | 708,316,015 |
| 2025-01-14 | 12.65 | 13.81 | 12.48 | 13.58 | +8.12% | 724,908 | 965,769,366 |
| 2025-01-13 | 13.12 | 13.5 | 12.4 | 12.56 | -3.68% | 674,964 | 869,879,810 |
| 2025-01-10 | 14.15 | 14.56 | 12.99 | 13.04 | -5.09% | 1,049,827 | 1,434,574,839 |
| 2025-01-09 | 12.98 | 13.74 | 12.74 | 13.74 | +10.01% | 778,710 | 1,034,422,180 |
| 2025-01-08 | 11.33 | 12.49 | 11.23 | 12.49 | +10.04% | 556,925 | 679,410,686 |
| 2025-01-07 | 11.04 | 11.4 | 10.9 | 11.35 | +2.81% | 136,021 | 151,499,639 |
| 2025-01-06 | 10.98 | 11.22 | 10.75 | 11.04 | +0.27% | 168,248 | 184,865,161 |
| 2025-01-03 | 11.5 | 11.74 | 10.97 | 11.01 | -5.33% | 199,271 | 223,611,197 |
| 2025-01-02 | 11.51 | 12.05 | 11.41 | 11.63 | 0% | 182,693 | 213,389,518 |
| 2024-12-31 | 12.11 | 12.13 | 11.63 | 11.63 | -4.12% | 189,961 | 224,115,871 |
| 2024-12-30 | 12.28 | 12.36 | 11.8 | 12.13 | -2.1% | 207,016 | 251,034,398 |
| 2024-12-27 | 12.79 | 12.88 | 12.27 | 12.39 | -0.72% | 301,861 | 378,049,869 |
| 2024-12-26 | 11.7 | 12.85 | 11.7 | 12.48 | +5.14% | 353,449 | 439,775,122 |
| 2024-12-25 | 11.86 | 11.97 | 11.49 | 11.87 | -0.08% | 172,571 | 203,137,151 |
| 2024-12-24 | 12.1 | 12.33 | 11.52 | 11.88 | -0.17% | 236,174 | 280,598,203 |
| 2024-12-23 | 12.32 | 12.48 | 11.88 | 11.9 | -4.49% | 260,933 | 316,091,802 |
| 2024-12-20 | 11.52 | 12.71 | 11.44 | 12.46 | +7.88% | 494,353 | 609,913,358 |
| 2024-12-19 | 11.21 | 11.72 | 11.09 | 11.55 | +1.23% | 156,967 | 180,500,502 |
| 2024-12-18 | 11.37 | 11.55 | 11.16 | 11.41 | -0.09% | 169,460 | 191,858,312 |
| 2024-12-17 | 12.2 | 12.45 | 11.36 | 11.42 | -4.99% | 241,760 | 283,373,308 |
| 2024-12-16 | 11.8 | 12.4 | 11.76 | 12.02 | +0.59% | 189,175 | 228,620,255 |
| 2024-12-13 | 12.27 | 12.33 | 11.9 | 11.95 | -2.92% | 259,700 | 314,289,708 |
| 2024-12-12 | 12.69 | 12.8 | 12.12 | 12.31 | -3.68% | 331,872 | 410,279,941 |
| 2024-12-11 | 12.91 | 12.95 | 12.53 | 12.78 | -2.37% | 374,961 | 476,139,397 |
| 2024-12-10 | 13 | 13.8 | 12.67 | 13.09 | +2.91% | 557,140 | 737,875,698 |
| 2024-12-09 | 12.45 | 13.01 | 12 | 12.72 | +1.68% | 473,211 | 592,721,741 |
| 2024-12-06 | 12.86 | 12.95 | 12.22 | 12.51 | -3.1% | 383,132 | 479,009,670 |
| 2024-12-05 | 12.58 | 13.16 | 12.38 | 12.91 | +2.38% | 424,087 | 544,695,357 |
| 2024-12-04 | 12.25 | 12.89 | 12.1 | 12.61 | +2.52% | 403,613 | 507,117,076 |
| 2024-12-03 | 12.36 | 12.73 | 12.2 | 12.3 | -2.07% | 310,446 | 384,604,601 |
| 2024-12-02 | 12.1 | 13.01 | 11.82 | 12.56 | +4.06% | 538,900 | 672,881,061 |
| 2024-11-29 | 10.84 | 12.07 | 10.76 | 12.07 | +10.03% | 347,731 | 401,069,367 |
| 2024-11-28 | 11.18 | 11.32 | 10.89 | 10.97 | -2.75% | 152,235 | 168,034,781 |
| 2024-11-27 | 10.82 | 11.3 | 10.45 | 11.28 | +4.83% | 179,387 | 195,488,989 |
| 2024-11-26 | 11.07 | 11.13 | 10.7 | 10.76 | -3.32% | 159,930 | 173,631,526 |
| 2024-11-25 | 11.42 | 11.52 | 10.93 | 11.13 | -2.54% | 204,469 | 227,204,262 |
| 2024-11-22 | 11.89 | 11.95 | 11.41 | 11.42 | -5.78% | 217,796 | 254,320,300 |
| 2024-11-21 | 12.5 | 12.52 | 11.93 | 12.12 | -3.5% | 235,047 | 283,962,642 |
| 2024-11-20 | 12.17 | 12.73 | 12.05 | 12.56 | +3.37% | 270,981 | 336,462,440 |
| 2024-11-19 | 11.56 | 12.18 | 11.56 | 12.15 | +4.38% | 264,792 | 315,934,823 |
| 2024-11-18 | 11.68 | 11.95 | 11.44 | 11.64 | -0.34% | 217,876 | 254,833,215 |
| 2024-11-15 | 12.35 | 12.51 | 11.65 | 11.68 | -5.88% | 281,198 | 337,585,783 |
| 2024-11-14 | 12.88 | 13.09 | 12.35 | 12.41 | -4.83% | 276,591 | 348,185,713 |
| 2024-11-13 | 12.55 | 13.08 | 11.93 | 13.04 | +3% | 410,488 | 514,487,045 |
| 2024-11-12 | 13.2 | 13.2 | 12.49 | 12.66 | -3.21% | 311,734 | 398,013,232 |
| 2024-11-11 | 12.55 | 13.23 | 12.2 | 13.08 | +4.39% | 564,834 | 725,131,425 |
| 2024-11-08 | 12.15 | 13.08 | 12.15 | 12.53 | +4.24% | 626,047 | 785,345,392 |
| 2024-11-07 | 12.3 | 12.34 | 11.77 | 12.02 | -6.82% | 671,992 | 806,343,157 |
| 2024-11-06 | 13.5 | 14.42 | 12.55 | 12.9 | -5.98% | 1,059,845 | 1,399,908,413 |
| 2024-11-05 | 14.54 | 14.54 | 13.08 | 13.72 | +3.78% | 1,197,067 | 1,669,614,759 |
| 2024-11-04 | 13.2 | 13.22 | 12.41 | 13.22 | +9.98% | 582,653 | 762,521,499 |
| 2024-11-01 | 11.25 | 12.02 | 11.25 | 12.02 | +9.97% | 764,050 | 907,751,176 |
| 2024-10-31 | 10.38 | 11.17 | 10.18 | 10.93 | +7.68% | 739,863 | 801,016,326 |
| 2024-10-30 | 9.45 | 10.2 | 9.28 | 10.15 | +6.28% | 460,179 | 451,406,396 |
| 2024-10-29 | 10 | 10.2 | 9.55 | 9.55 | +2.91% | 561,973 | 555,224,425 |
| 2024-10-28 | 8.78 | 9.3 | 8.77 | 9.28 | +5.69% | 286,600 | 259,284,982 |
| 2024-10-25 | 9 | 9 | 8.67 | 8.78 | -1.57% | 277,411 | 244,166,130 |
| 2024-10-24 | 8.74 | 9.08 | 8.63 | 8.92 | +1.48% | 325,723 | 288,809,863 |
| 2024-10-23 | 8.24 | 8.88 | 8.19 | 8.79 | +3.9% | 308,480 | 263,726,562 |
| 2024-10-22 | 8.55 | 8.63 | 8.39 | 8.46 | -0.94% | 146,449 | 124,052,748 |
| 2024-10-21 | 8.51 | 8.63 | 8.38 | 8.54 | +0.83% | 161,802 | 137,818,179 |
| 2024-10-18 | 8.21 | 8.57 | 8.2 | 8.47 | +2.54% | 142,270 | 119,920,121 |
| 2024-10-17 | 8.56 | 8.56 | 8.25 | 8.26 | -3.17% | 134,415 | 112,345,002 |
| 2024-10-16 | 8.2 | 8.67 | 8.11 | 8.53 | +1.43% | 139,647 | 116,872,878 |
| 2024-10-15 | 8.32 | 8.58 | 8.2 | 8.41 | +0.48% | 130,242 | 109,573,359 |
| 2024-10-14 | 8.18 | 8.4 | 8.12 | 8.37 | +4.76% | 106,903 | 88,523,200 |
| 2024-10-11 | 8.36 | 8.43 | 7.92 | 7.99 | -4.99% | 100,463 | 81,554,629 |
| 2024-10-10 | 8.46 | 8.68 | 8.31 | 8.41 | -0.71% | 106,696 | 90,454,570 |
| 2024-10-09 | 9.04 | 9.04 | 8.39 | 8.47 | -7.33% | 191,015 | 165,916,861 |
| 2024-10-08 | 9.63 | 9.63 | 8.62 | 9.14 | +4.46% | 250,844 | 229,041,394 |
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：