股票概览
17.22
+2.26%
+0.38
16.81
开盘价
17.26
最高价
16.6
最低价
18,593
成交量
数据更新至: 2025-03-25
技术指标
17.52
MA5 (5日均线)
17.46
MA10 (10日均线)
17.44
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 | 16.81 | 17.26 | 16.6 | 17.22 | +2.26% | 18,593 | 31,317,720 |
| 2025-03-24 | 17.61 | 17.7 | 16.41 | 16.84 | -3.77% | 38,330 | 65,037,412 |
| 2025-03-21 | 17.87 | 17.92 | 17.42 | 17.5 | -2.07% | 29,259 | 51,490,186 |
| 2025-03-20 | 18.02 | 18.23 | 17.76 | 17.87 | -1.54% | 31,947 | 57,477,945 |
| 2025-03-19 | 18.31 | 18.67 | 17.99 | 18.15 | -0.98% | 48,438 | 88,771,357 |
| 2025-03-18 | 17.52 | 18.75 | 17.52 | 18.33 | +5.59% | 87,251 | 158,674,152 |
| 2025-03-17 | 17.18 | 17.68 | 17.01 | 17.36 | +1.17% | 42,457 | 73,635,259 |
| 2025-03-14 | 17 | 17.16 | 16.77 | 17.16 | +1.3% | 29,074 | 49,464,329 |
| 2025-03-13 | 17.2 | 17.25 | 16.6 | 16.94 | -1.45% | 46,706 | 78,804,948 |
| 2025-03-12 | 17.55 | 17.59 | 17.13 | 17.19 | -1.55% | 49,303 | 85,316,852 |
| 2025-03-11 | 17.74 | 17.92 | 17.27 | 17.46 | -2.95% | 74,190 | 130,499,882 |
| 2025-03-10 | 18.7 | 18.78 | 17.78 | 17.99 | -4.36% | 79,352 | 144,050,980 |
| 2025-03-07 | 17.9 | 18.99 | 17.83 | 18.81 | +5.14% | 100,194 | 184,575,021 |
| 2025-03-06 | 18.09 | 18.55 | 17.82 | 17.89 | -1.11% | 91,973 | 166,923,708 |
| 2025-03-05 | 18.36 | 19.26 | 17.76 | 18.09 | +1.06% | 139,694 | 259,311,401 |
| 2025-03-04 | 18.38 | 19.11 | 17.51 | 17.9 | +1.88% | 173,282 | 318,556,341 |
| 2025-03-03 | 16.16 | 17.71 | 16.16 | 17.57 | +10.78% | 114,815 | 197,030,345 |
| 2025-02-28 | 16.25 | 16.29 | 15.8 | 15.86 | -2.76% | 23,571 | 37,771,142 |
| 2025-02-27 | 16.39 | 16.48 | 16.01 | 16.31 | +0.18% | 23,238 | 37,825,010 |
| 2025-02-26 | 16.29 | 16.4 | 16.16 | 16.28 | +0.56% | 21,080 | 34,328,076 |
| 2025-02-25 | 16.07 | 16.38 | 15.9 | 16.19 | +0.43% | 20,438 | 33,046,816 |
| 2025-02-24 | 16.03 | 16.21 | 15.91 | 16.12 | 0% | 13,299 | 21,379,551 |
| 2025-02-21 | 16.07 | 16.13 | 15.81 | 16.12 | +1.13% | 17,476 | 27,929,450 |
| 2025-02-20 | 15.69 | 16.08 | 15.65 | 15.94 | +1.59% | 14,525 | 23,049,502 |
| 2025-02-19 | 15.25 | 15.7 | 15.25 | 15.69 | +2.62% | 14,259 | 22,237,628 |
| 2025-02-18 | 15.7 | 15.73 | 15.24 | 15.29 | -2.74% | 17,270 | 26,687,264 |
| 2025-02-17 | 15.66 | 15.82 | 15.52 | 15.72 | +0.38% | 12,772 | 20,016,912 |
| 2025-02-14 | 15.63 | 15.86 | 15.55 | 15.66 | -0.13% | 15,598 | 24,515,698 |
| 2025-02-13 | 16.03 | 16.25 | 15.65 | 15.68 | -2% | 16,288 | 25,842,679 |
| 2025-02-12 | 15.76 | 16.06 | 15.63 | 16 | +1.91% | 16,536 | 26,290,517 |
| 2025-02-11 | 15.78 | 15.8 | 15.52 | 15.7 | 0% | 11,766 | 18,434,456 |
| 2025-02-10 | 15.4 | 15.73 | 15.31 | 15.7 | +2.08% | 12,628 | 19,683,693 |
| 2025-02-07 | 15.31 | 15.53 | 15.19 | 15.38 | +0.46% | 17,999 | 27,695,498 |
| 2025-02-06 | 15.09 | 15.32 | 14.94 | 15.31 | +2% | 19,079 | 28,997,755 |
| 2025-02-05 | 14.81 | 15.09 | 14.81 | 15.01 | +1.35% | 11,702 | 17,549,830 |
| 2025-01-27 | 14.92 | 15.18 | 14.8 | 14.81 | -1.2% | 11,376 | 17,011,593 |
| 2025-01-24 | 14.6 | 15 | 14.6 | 14.99 | +2.74% | 14,150 | 20,980,036 |
| 2025-01-23 | 14.75 | 14.95 | 14.59 | 14.59 | 0% | 12,827 | 18,941,867 |
| 2025-01-22 | 14.72 | 14.79 | 14.44 | 14.59 | -0.61% | 11,269 | 16,517,451 |
| 2025-01-21 | 14.8 | 14.87 | 14.43 | 14.68 | -0.68% | 12,269 | 17,953,581 |
| 2025-01-20 | 14.78 | 14.98 | 14.55 | 14.78 | +0.14% | 18,465 | 27,279,349 |
| 2025-01-17 | 14.3 | 14.96 | 14.29 | 14.76 | +2.5% | 16,036 | 23,492,811 |
| 2025-01-16 | 14.39 | 14.64 | 14.17 | 14.4 | +0.56% | 15,704 | 22,629,787 |
| 2025-01-15 | 14.5 | 14.53 | 14.28 | 14.32 | -1.38% | 10,858 | 15,612,495 |
| 2025-01-14 | 14.04 | 14.53 | 13.95 | 14.52 | +4.46% | 17,021 | 24,331,852 |
| 2025-01-13 | 13.62 | 13.98 | 13.39 | 13.9 | +0.8% | 14,765 | 20,221,876 |
| 2025-01-10 | 14.01 | 14.37 | 13.79 | 13.79 | -2.48% | 13,839 | 19,516,710 |
| 2025-01-09 | 14.08 | 14.37 | 14.05 | 14.14 | +0.28% | 12,309 | 17,484,770 |
| 2025-01-08 | 14.07 | 14.25 | 13.65 | 14.1 | 0% | 12,431 | 17,364,024 |
| 2025-01-07 | 13.82 | 14.16 | 13.82 | 14.1 | +1.59% | 13,199 | 18,527,594 |
| 2025-01-06 | 14.06 | 14.17 | 13.52 | 13.88 | -1.28% | 14,313 | 19,843,190 |
| 2025-01-03 | 14.81 | 14.91 | 13.98 | 14.06 | -4.74% | 22,630 | 32,408,517 |
| 2025-01-02 | 15.01 | 15.33 | 14.63 | 14.76 | -1.93% | 18,715 | 28,037,534 |
| 2024-12-31 | 15.39 | 15.54 | 15.02 | 15.05 | -2.4% | 14,689 | 22,385,220 |
| 2024-12-30 | 15.61 | 15.7 | 15.21 | 15.42 | -1.66% | 16,851 | 26,008,824 |
| 2024-12-27 | 15.63 | 15.96 | 15.52 | 15.68 | +0.64% | 17,907 | 28,306,750 |
| 2024-12-26 | 15.28 | 15.74 | 15.28 | 15.58 | +1.7% | 13,372 | 20,852,132 |
| 2024-12-25 | 15.93 | 15.93 | 15.29 | 15.32 | -3.77% | 22,733 | 35,137,217 |
| 2024-12-24 | 16.03 | 16.2 | 15.67 | 15.92 | +0.06% | 17,117 | 27,201,324 |
| 2024-12-23 | 16.7 | 16.7 | 15.82 | 15.91 | -4.39% | 23,543 | 38,165,685 |
| 2024-12-20 | 16.33 | 16.88 | 16.21 | 16.64 | +2.15% | 22,514 | 37,430,956 |
| 2024-12-19 | 16.14 | 16.36 | 15.98 | 16.29 | +0.56% | 16,781 | 27,139,924 |
| 2024-12-18 | 16.1 | 16.44 | 15.84 | 16.2 | +0.62% | 16,772 | 27,172,339 |
| 2024-12-17 | 17.06 | 17.17 | 16.08 | 16.1 | -5.57% | 30,338 | 49,913,914 |
| 2024-12-16 | 17.35 | 17.52 | 16.95 | 17.05 | -1.73% | 21,855 | 37,519,296 |
| 2024-12-13 | 17.77 | 17.77 | 17.3 | 17.35 | -2.31% | 26,670 | 46,647,025 |
| 2024-12-12 | 17.69 | 17.95 | 17.62 | 17.76 | +0.23% | 28,532 | 50,765,111 |
| 2024-12-11 | 17.49 | 17.8 | 17.43 | 17.72 | +1.32% | 35,810 | 63,163,356 |
| 2024-12-10 | 17.91 | 17.99 | 17.42 | 17.49 | +0.52% | 37,134 | 65,745,353 |
| 2024-12-09 | 17.7 | 17.77 | 17.17 | 17.4 | -1.36% | 26,994 | 47,112,384 |
| 2024-12-06 | 17.64 | 17.75 | 17.21 | 17.64 | +0.74% | 30,714 | 53,928,831 |
| 2024-12-05 | 17.25 | 17.71 | 17.16 | 17.51 | +1.27% | 23,357 | 40,938,898 |
| 2024-12-04 | 18 | 18.1 | 17.12 | 17.29 | -2.54% | 37,086 | 65,220,021 |
| 2024-12-03 | 17.58 | 17.96 | 17.42 | 17.74 | +1.37% | 39,289 | 69,748,654 |
| 2024-12-02 | 17.5 | 17.61 | 17.3 | 17.5 | +0.23% | 35,974 | 62,886,838 |
| 2024-11-29 | 17.21 | 17.7 | 17.08 | 17.46 | +1.33% | 39,172 | 68,171,777 |
| 2024-11-28 | 16.98 | 17.88 | 16.86 | 17.23 | +1.53% | 48,867 | 84,848,403 |
| 2024-11-27 | 16.66 | 16.98 | 15.93 | 16.97 | +2.04% | 45,901 | 75,197,973 |
| 2024-11-26 | 16.68 | 17.2 | 16.55 | 16.63 | -1.36% | 37,047 | 62,073,418 |
| 2024-11-25 | 16.81 | 17.18 | 16.5 | 16.86 | +1.51% | 47,203 | 79,728,080 |
| 2024-11-22 | 18.07 | 18.11 | 16.61 | 16.61 | -8.28% | 81,480 | 141,321,264 |
| 2024-11-21 | 18.03 | 18.44 | 17.8 | 18.11 | +1.74% | 97,049 | 175,673,671 |
| 2024-11-20 | 18.71 | 19.12 | 17.79 | 17.8 | +6.78% | 128,755 | 235,480,156 |
| 2024-11-19 | 16.15 | 16.67 | 16 | 16.67 | +4.84% | 27,378 | 44,636,135 |
| 2024-11-18 | 16.15 | 16.95 | 15.82 | 15.9 | -0.87% | 37,093 | 60,774,175 |
| 2024-11-15 | 16.34 | 16.66 | 16.04 | 16.04 | -2.25% | 24,743 | 40,564,937 |
| 2024-11-14 | 17.18 | 17.55 | 16.28 | 16.41 | -5.47% | 39,467 | 66,668,395 |
| 2024-11-13 | 17.69 | 18.33 | 16.97 | 17.36 | +2.18% | 64,257 | 113,504,552 |
| 2024-11-12 | 17.9 | 17.96 | 16.8 | 16.99 | -4.87% | 58,001 | 100,566,126 |
| 2024-11-11 | 17.09 | 17.92 | 16.9 | 17.86 | +6.88% | 67,925 | 119,616,804 |
| 2024-11-08 | 16.3 | 17.09 | 16.22 | 16.71 | +3.4% | 52,638 | 87,713,784 |
| 2024-11-07 | 16 | 16.17 | 15.86 | 16.16 | +0.87% | 31,911 | 51,115,789 |
| 2024-11-06 | 16.1 | 16.35 | 15.83 | 16.02 | +0.25% | 36,060 | 58,205,355 |
| 2024-11-05 | 15.63 | 15.98 | 15.61 | 15.98 | +2.11% | 34,252 | 54,195,680 |
| 2024-11-04 | 15.15 | 15.89 | 15.04 | 15.65 | +3.3% | 34,085 | 53,237,927 |
| 2024-11-01 | 15.73 | 16.15 | 15.1 | 15.15 | -2.57% | 28,987 | 44,973,277 |
| 2024-10-31 | 15.1 | 15.71 | 15.01 | 15.55 | +2.64% | 30,620 | 47,420,258 |
| 2024-10-30 | 15.12 | 15.41 | 14.89 | 15.15 | -0.13% | 24,749 | 37,480,305 |
| 2024-10-29 | 16.08 | 16.08 | 15.13 | 15.17 | -4.95% | 33,170 | 51,317,632 |
| 2024-10-28 | 15.7 | 15.97 | 15.7 | 15.96 | +1.53% | 26,040 | 41,380,455 |
| 2024-10-25 | 15.45 | 15.99 | 15.44 | 15.72 | +1.88% | 24,741 | 38,759,834 |
| 2024-10-24 | 15.58 | 15.58 | 15.17 | 15.43 | -0.84% | 17,663 | 27,063,947 |
| 2024-10-23 | 15.22 | 16.06 | 15.21 | 15.56 | +1.7% | 33,391 | 52,344,502 |
| 2024-10-22 | 15.25 | 15.8 | 15.19 | 15.3 | -1.23% | 29,067 | 45,018,273 |
| 2024-10-21 | 15.23 | 15.99 | 14.91 | 15.49 | +4.31% | 42,543 | 65,905,435 |
| 2024-10-18 | 14.06 | 15.25 | 13.96 | 14.85 | +5.54% | 37,411 | 55,066,772 |
| 2024-10-17 | 14.11 | 14.45 | 14.06 | 14.07 | +0.07% | 20,832 | 29,722,228 |
| 2024-10-16 | 13.88 | 14.47 | 13.87 | 14.06 | +0.64% | 18,959 | 26,934,544 |
| 2024-10-15 | 14.25 | 14.55 | 13.93 | 13.97 | -2.58% | 14,297 | 20,385,973 |
| 2024-10-14 | 14.06 | 14.37 | 13.76 | 14.34 | +2.65% | 16,630 | 23,467,527 |
| 2024-10-11 | 14.7 | 14.93 | 13.82 | 13.97 | -6.56% | 29,870 | 42,494,266 |
| 2024-10-10 | 15.2 | 15.59 | 14.72 | 14.95 | -0.99% | 25,649 | 38,766,275 |
| 2024-10-09 | 16.1 | 16.24 | 15.06 | 15.1 | -10.23% | 54,527 | 85,870,892 |
| 2024-10-08 | 17 | 17.19 | 15.59 | 16.82 | +15.52% | 72,340 | 118,784,117 |
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：