股票概览
17.29
-2.92%
-0.52
17.81
开盘价
17.87
最高价
17.06
最低价
63,121
成交量
数据更新至: 2025-03-25
技术指标
17.91
MA5 (5日均线)
18.16
MA10 (10日均线)
17.22
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 | 17.81 | 17.87 | 17.06 | 17.29 | -2.92% | 63,121 | 109,942,434 |
| 2025-03-24 | 18.11 | 18.6 | 17.24 | 17.81 | -2.2% | 122,473 | 220,114,014 |
| 2025-03-21 | 18.01 | 18.88 | 17.88 | 18.21 | +0.17% | 140,821 | 259,701,111 |
| 2025-03-20 | 17.9 | 18.59 | 17.4 | 18.18 | +0.61% | 124,271 | 225,771,667 |
| 2025-03-19 | 17.45 | 18.98 | 17.35 | 18.07 | +4.27% | 169,771 | 306,426,775 |
| 2025-03-18 | 16.91 | 17.37 | 16.71 | 17.33 | +3.59% | 148,399 | 253,672,049 |
| 2025-03-17 | 16.69 | 17.31 | 16.69 | 16.73 | -5.8% | 205,681 | 347,523,428 |
| 2025-03-14 | 18.52 | 18.78 | 17.76 | 17.76 | -9.98% | 205,263 | 368,506,492 |
| 2025-03-13 | 20.49 | 22.54 | 18.99 | 19.73 | -3.71% | 448,587 | 951,036,678 |
| 2025-03-12 | 19.77 | 20.49 | 18.59 | 20.49 | +9.98% | 319,207 | 624,718,578 |
| 2025-03-11 | 16.78 | 18.63 | 16.6 | 18.63 | +9.98% | 129,760 | 235,654,842 |
| 2025-03-10 | 16.88 | 17.9 | 16.55 | 16.94 | +0.71% | 176,136 | 299,763,978 |
| 2025-03-07 | 17 | 18.29 | 16.25 | 16.82 | -2.55% | 269,794 | 463,287,454 |
| 2025-03-06 | 16.68 | 18.41 | 16.32 | 17.26 | +3.11% | 340,989 | 591,514,444 |
| 2025-03-05 | 15.53 | 16.74 | 14.91 | 16.74 | +9.99% | 144,854 | 232,093,712 |
| 2025-03-04 | 15.3 | 15.52 | 14.66 | 15.22 | -2.93% | 122,684 | 184,478,785 |
| 2025-03-03 | 16.95 | 17.33 | 15.23 | 15.68 | -3.57% | 239,900 | 385,671,324 |
| 2025-02-28 | 14.87 | 16.26 | 14.87 | 16.26 | +10.01% | 51,761 | 82,831,946 |
| 2025-02-27 | 14.33 | 15.33 | 13.97 | 14.78 | +2.5% | 105,178 | 153,061,790 |
| 2025-02-26 | 14.53 | 14.85 | 14.32 | 14.42 | -0.14% | 91,050 | 132,288,519 |
| 2025-02-25 | 13.94 | 14.9 | 13.76 | 14.44 | +3.59% | 128,040 | 185,283,779 |
| 2025-02-24 | 13.98 | 14.14 | 13.8 | 13.94 | -0.99% | 52,263 | 72,923,062 |
| 2025-02-21 | 14.26 | 14.4 | 13.94 | 14.08 | -1.54% | 60,779 | 85,507,485 |
| 2025-02-20 | 14.5 | 14.8 | 14.18 | 14.3 | +0.7% | 93,967 | 135,264,103 |
| 2025-02-19 | 13.79 | 14.37 | 13.64 | 14.2 | +3.57% | 67,447 | 94,951,209 |
| 2025-02-18 | 14.45 | 14.48 | 13.68 | 13.71 | -4.66% | 53,163 | 74,459,576 |
| 2025-02-17 | 14.19 | 14.46 | 14.17 | 14.38 | +1.99% | 57,102 | 81,818,946 |
| 2025-02-14 | 14.27 | 14.27 | 14.02 | 14.1 | -1.33% | 57,483 | 81,171,286 |
| 2025-02-13 | 14.64 | 14.64 | 14.13 | 14.29 | -2.52% | 81,805 | 117,059,902 |
| 2025-02-12 | 14.3 | 15.3 | 14.12 | 14.66 | +3.17% | 127,190 | 185,588,317 |
| 2025-02-11 | 14.76 | 15.33 | 14.15 | 14.21 | -2.74% | 180,787 | 264,319,570 |
| 2025-02-10 | 13.44 | 14.61 | 13.35 | 14.61 | +10.02% | 91,396 | 128,882,222 |
| 2025-02-07 | 13 | 13.66 | 13 | 13.28 | +1.61% | 69,750 | 93,373,456 |
| 2025-02-06 | 12.8 | 13.09 | 12.57 | 13.07 | +3.08% | 48,224 | 62,429,941 |
| 2025-02-05 | 12.79 | 12.79 | 12.48 | 12.68 | +1.44% | 34,853 | 44,024,990 |
| 2025-01-27 | 12.63 | 12.85 | 12.43 | 12.5 | -0.48% | 42,106 | 53,305,720 |
| 2025-01-24 | 12.6 | 12.61 | 12.29 | 12.56 | +0.48% | 37,762 | 47,084,039 |
| 2025-01-23 | 12.68 | 12.98 | 12.5 | 12.5 | -0.64% | 50,311 | 64,282,456 |
| 2025-01-22 | 12.98 | 12.98 | 12.5 | 12.58 | -3.16% | 42,529 | 53,758,825 |
| 2025-01-21 | 13.13 | 13.14 | 12.68 | 12.99 | -0.46% | 59,036 | 76,171,029 |
| 2025-01-20 | 12.9 | 13.26 | 12.82 | 13.05 | +1.4% | 65,243 | 85,139,793 |
| 2025-01-17 | 13.2 | 13.29 | 12.8 | 12.87 | -2.57% | 51,963 | 67,305,741 |
| 2025-01-16 | 13.19 | 13.53 | 13.08 | 13.21 | +0.69% | 58,582 | 77,914,443 |
| 2025-01-15 | 13.36 | 13.52 | 13.1 | 13.12 | -1.58% | 72,071 | 95,803,802 |
| 2025-01-14 | 12.8 | 13.5 | 12.79 | 13.33 | +6.38% | 103,202 | 135,724,717 |
| 2025-01-13 | 12.75 | 12.75 | 12.1 | 12.53 | -1.73% | 81,104 | 100,683,267 |
| 2025-01-10 | 13.67 | 13.89 | 12.72 | 12.75 | -7.47% | 108,512 | 143,882,139 |
| 2025-01-09 | 13.62 | 14.5 | 13.51 | 13.78 | +0.88% | 105,188 | 146,000,106 |
| 2025-01-08 | 14.15 | 14.15 | 13.23 | 13.66 | -3.46% | 171,487 | 233,248,259 |
| 2025-01-07 | 14 | 14.49 | 13.78 | 14.15 | +1.58% | 117,908 | 166,206,213 |
| 2025-01-06 | 13.98 | 14.6 | 13.43 | 13.93 | -3.33% | 179,290 | 250,092,335 |
| 2025-01-03 | 16.2 | 16.2 | 14.41 | 14.41 | -9.99% | 227,945 | 336,145,166 |
| 2025-01-02 | 16.01 | 17.56 | 16.01 | 16.01 | -10.01% | 307,283 | 505,655,217 |
| 2024-12-31 | 20.8 | 21.75 | 17.79 | 17.79 | -10.02% | 319,146 | 613,401,630 |
| 2024-12-30 | 17.97 | 19.77 | 17.97 | 19.77 | +10.02% | 236,174 | 445,486,164 |
| 2024-12-27 | 17.97 | 17.97 | 17.97 | 17.97 | +9.98% | 19,115 | 34,349,655 |
| 2024-12-26 | 16.34 | 16.34 | 16.34 | 16.34 | +10.03% | 8,396 | 13,719,064 |
| 2024-12-11 | 13.32 | 14.85 | 13.11 | 14.85 | +10% | 234,518 | 336,644,084 |
| 2024-12-10 | 12.68 | 13.64 | 12.59 | 13.5 | +8.87% | 192,357 | 257,505,058 |
| 2024-12-09 | 12.7 | 12.8 | 12.26 | 12.4 | -1.82% | 52,495 | 65,578,274 |
| 2024-12-06 | 12.39 | 12.67 | 12.27 | 12.63 | +1.2% | 52,092 | 65,056,366 |
| 2024-12-05 | 12.25 | 12.5 | 12.16 | 12.48 | +1.96% | 42,039 | 51,970,659 |
| 2024-12-04 | 12.66 | 12.66 | 12.17 | 12.24 | -3.24% | 54,385 | 67,564,493 |
| 2024-12-03 | 12.59 | 12.78 | 12.31 | 12.65 | +0.64% | 71,479 | 89,897,135 |
| 2024-12-02 | 12.3 | 12.6 | 12.3 | 12.57 | +2.28% | 74,457 | 92,896,370 |
| 2024-11-29 | 12.25 | 12.45 | 11.98 | 12.29 | -0.08% | 86,099 | 105,341,977 |
| 2024-11-28 | 12.39 | 12.73 | 12.21 | 12.3 | -0.81% | 96,266 | 120,133,971 |
| 2024-11-27 | 12.89 | 12.98 | 11.7 | 12.4 | -2.36% | 129,700 | 157,798,004 |
| 2024-11-26 | 12.37 | 12.9 | 12.3 | 12.7 | +2.67% | 96,352 | 121,727,526 |
| 2024-11-25 | 12.47 | 12.5 | 12.02 | 12.37 | +1.73% | 58,175 | 71,142,802 |
| 2024-11-22 | 12.63 | 12.9 | 12.12 | 12.16 | -4.63% | 94,912 | 118,939,113 |
| 2024-11-21 | 12.9 | 12.9 | 12.56 | 12.75 | -1.39% | 105,168 | 133,612,290 |
| 2024-11-20 | 12.57 | 13.08 | 12.5 | 12.93 | +1.97% | 96,888 | 124,210,280 |
| 2024-11-19 | 12.3 | 12.71 | 12.11 | 12.68 | +3.09% | 99,672 | 123,841,524 |
| 2024-11-18 | 13.06 | 13.3 | 12.15 | 12.3 | -4.43% | 128,304 | 159,671,804 |
| 2024-11-15 | 13.8 | 14.19 | 12.85 | 12.87 | -6.54% | 159,643 | 213,586,861 |
| 2024-11-14 | 14.87 | 15.13 | 13.73 | 13.77 | -7.46% | 156,853 | 224,272,132 |
| 2024-11-13 | 17.26 | 17.26 | 14.56 | 14.88 | -5.28% | 257,806 | 403,472,953 |
| 2024-11-12 | 14.8 | 15.71 | 14.6 | 15.71 | +10.01% | 118,433 | 182,130,353 |
| 2024-11-11 | 14 | 14.3 | 13.66 | 14.28 | +2.88% | 176,581 | 248,749,776 |
| 2024-11-08 | 13.53 | 14.11 | 13.53 | 13.88 | +2.51% | 164,711 | 227,496,495 |
| 2024-11-07 | 13 | 13.68 | 12.91 | 13.54 | +1.42% | 139,068 | 186,482,712 |
| 2024-11-06 | 13.87 | 13.98 | 13.18 | 13.35 | -3.75% | 207,747 | 282,122,750 |
| 2024-11-05 | 13.7 | 14.47 | 13.65 | 13.87 | +5.48% | 287,655 | 404,161,051 |
| 2024-11-04 | 12.51 | 13.52 | 12.51 | 13.15 | -5.4% | 249,049 | 326,047,503 |
| 2024-11-01 | 14.5 | 14.88 | 13.9 | 13.9 | -9.97% | 117,428 | 165,611,007 |
| 2024-10-31 | 15.66 | 16.85 | 14.99 | 15.44 | +0.26% | 410,168 | 645,503,813 |
| 2024-10-30 | 18 | 18.01 | 15.28 | 15.4 | -5.93% | 443,323 | 757,623,865 |
| 2024-10-29 | 15.18 | 16.37 | 14.9 | 16.37 | +10.01% | 160,723 | 256,651,364 |
| 2024-10-28 | 14.2 | 14.88 | 13.96 | 14.88 | +9.98% | 242,266 | 353,497,634 |
| 2024-10-25 | 12.9 | 13.53 | 12.7 | 13.53 | +10% | 320,097 | 421,447,440 |
| 2024-10-24 | 11.04 | 12.3 | 10.97 | 12.3 | +10.02% | 205,674 | 244,448,448 |
| 2024-10-23 | 11.4 | 11.73 | 11.1 | 11.18 | -3.62% | 149,935 | 170,612,445 |
| 2024-10-22 | 11.8 | 12.04 | 11.42 | 11.6 | -4.05% | 195,250 | 226,718,084 |
| 2024-10-21 | 11.3 | 12.4 | 11.23 | 12.09 | +7.28% | 287,904 | 344,547,295 |
| 2024-10-18 | 11.15 | 11.46 | 10.97 | 11.27 | +0.27% | 159,415 | 179,518,785 |
| 2024-10-17 | 10.9 | 11.55 | 10.9 | 11.24 | +2.09% | 186,824 | 209,474,849 |
| 2024-10-16 | 10.5 | 11.25 | 10.41 | 11.01 | +1.85% | 148,271 | 161,721,265 |
| 2024-10-15 | 10.9 | 11.39 | 10.75 | 10.81 | -1.01% | 218,926 | 241,994,883 |
| 2024-10-14 | 9.93 | 10.92 | 9.75 | 10.92 | +9.97% | 159,500 | 169,135,591 |
| 2024-10-11 | 9.98 | 10.39 | 9.73 | 9.93 | -0.4% | 79,002 | 79,913,318 |
| 2024-10-10 | 10.27 | 10.41 | 9.69 | 9.97 | -5.14% | 112,438 | 113,269,363 |
| 2024-10-09 | 11.23 | 11.29 | 10.51 | 10.51 | -10.02% | 118,828 | 127,318,601 |
| 2024-10-08 | 12.31 | 12.44 | 10.97 | 11.68 | +2.82% | 264,376 | 309,822,660 |
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：