股票概览
16.97
-2.08%
-0.36
17.26
开盘价
17.39
最高价
16.77
最低价
70,193
成交量
数据更新至: 2025-03-25
技术指标
17.55
MA5 (5日均线)
18.13
MA10 (10日均线)
18.35
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 | 17.26 | 17.39 | 16.77 | 16.97 | -2.08% | 70,193 | 119,756,058 |
| 2025-03-24 | 17.09 | 17.35 | 16.56 | 17.33 | +1.64% | 136,154 | 231,590,682 |
| 2025-03-21 | 17.95 | 17.96 | 17.03 | 17.05 | -5.59% | 152,501 | 265,936,826 |
| 2025-03-20 | 18.38 | 18.45 | 18.01 | 18.06 | -1.58% | 99,025 | 180,413,855 |
| 2025-03-19 | 18.78 | 18.78 | 18.2 | 18.35 | -3.32% | 137,759 | 253,104,399 |
| 2025-03-18 | 19.1 | 19.26 | 18.52 | 18.98 | +0.32% | 170,108 | 321,693,607 |
| 2025-03-17 | 19.13 | 19.26 | 18.76 | 18.92 | -0.16% | 153,235 | 291,171,482 |
| 2025-03-14 | 17.98 | 19.05 | 17.87 | 18.95 | +4.7% | 251,880 | 471,463,574 |
| 2025-03-13 | 18.85 | 19.21 | 18.02 | 18.1 | -2.74% | 185,569 | 343,723,859 |
| 2025-03-12 | 18.76 | 19.06 | 18.59 | 18.61 | +0.59% | 174,889 | 328,975,955 |
| 2025-03-11 | 18.2 | 18.5 | 18.11 | 18.5 | -1.8% | 154,599 | 283,231,098 |
| 2025-03-10 | 18.18 | 19.15 | 18 | 18.84 | +4.43% | 208,020 | 386,022,826 |
| 2025-03-07 | 18.81 | 18.81 | 17.8 | 18.04 | -4.65% | 231,525 | 422,785,861 |
| 2025-03-06 | 18.9 | 19.03 | 18.55 | 18.92 | +1.07% | 205,792 | 387,638,434 |
| 2025-03-05 | 18.02 | 18.75 | 18.02 | 18.72 | +2.86% | 200,301 | 369,825,105 |
| 2025-03-04 | 17.33 | 18.31 | 17.25 | 18.2 | +2.77% | 183,203 | 326,773,490 |
| 2025-03-03 | 17.99 | 18.15 | 17.15 | 17.71 | +0.63% | 175,349 | 309,667,256 |
| 2025-02-28 | 18.45 | 18.72 | 17.5 | 17.6 | -6.53% | 262,963 | 471,510,903 |
| 2025-02-27 | 20.1 | 20.25 | 18.25 | 18.83 | -7.15% | 400,237 | 760,405,029 |
| 2025-02-26 | 19.9 | 20.4 | 19.39 | 20.28 | +1.91% | 294,193 | 580,681,651 |
| 2025-02-25 | 19.66 | 20.42 | 19.31 | 19.9 | -2.55% | 266,922 | 528,639,449 |
| 2025-02-24 | 21.28 | 21.33 | 20.02 | 20.42 | -6.03% | 362,311 | 748,089,701 |
| 2025-02-21 | 20.56 | 21.96 | 20.24 | 21.73 | +6.42% | 376,560 | 802,664,553 |
| 2025-02-20 | 20.24 | 20.85 | 19.67 | 20.42 | +0.79% | 342,978 | 695,126,095 |
| 2025-02-19 | 19.25 | 20.44 | 19.06 | 20.26 | +4.38% | 326,325 | 651,531,671 |
| 2025-02-18 | 19.58 | 20.66 | 19.22 | 19.41 | -1.32% | 420,567 | 836,980,290 |
| 2025-02-17 | 18.32 | 19.88 | 18.3 | 19.67 | +5.92% | 389,278 | 752,407,357 |
| 2025-02-14 | 19.52 | 20.09 | 18.22 | 18.57 | -5.97% | 409,779 | 769,580,073 |
| 2025-02-13 | 19.45 | 20.38 | 19.18 | 19.75 | +0.82% | 370,885 | 738,891,539 |
| 2025-02-12 | 18.94 | 19.64 | 18.81 | 19.59 | +3.11% | 274,778 | 531,240,620 |
| 2025-02-11 | 19.4 | 20.09 | 18.95 | 19 | -1.91% | 342,509 | 666,703,687 |
| 2025-02-10 | 19.01 | 20.33 | 18.53 | 19.37 | +1.52% | 438,259 | 856,747,986 |
| 2025-02-07 | 17.46 | 19.71 | 17.35 | 19.08 | +7.8% | 560,331 | 1,044,517,861 |
| 2025-02-06 | 16.98 | 17.78 | 16.73 | 17.7 | +7.14% | 540,642 | 933,428,180 |
| 2025-02-05 | 18.78 | 18.78 | 16.03 | 16.52 | -14.76% | 661,871 | 1,113,325,120 |
| 2025-01-27 | 21.8 | 22 | 19.34 | 19.38 | -16.68% | 551,663 | 1,121,201,107 |
| 2025-01-24 | 20.63 | 24 | 20.44 | 23.26 | +13.41% | 556,870 | 1,264,606,436 |
| 2025-01-23 | 20 | 21.82 | 19.68 | 20.51 | +4.59% | 436,073 | 905,185,338 |
| 2025-01-22 | 19.23 | 21.17 | 19.2 | 19.61 | +0.62% | 420,509 | 850,214,812 |
| 2025-01-21 | 19.3 | 19.65 | 18.52 | 19.49 | +2.52% | 385,928 | 735,773,131 |
| 2025-01-20 | 19.2 | 19.98 | 18.85 | 19.01 | -1.5% | 409,269 | 790,021,261 |
| 2025-01-17 | 17.6 | 20.37 | 17.59 | 19.3 | +6.93% | 647,895 | 1,235,392,516 |
| 2025-01-16 | 17.3 | 19.2 | 16.51 | 18.05 | +5.25% | 547,260 | 958,950,135 |
| 2025-01-15 | 17.52 | 17.77 | 16.99 | 17.15 | -2.22% | 295,140 | 509,252,754 |
| 2025-01-14 | 15.65 | 17.98 | 15.32 | 17.54 | +12.58% | 393,335 | 672,894,970 |
| 2025-01-13 | 15.05 | 15.8 | 14.32 | 15.58 | +1.04% | 277,132 | 421,314,372 |
| 2025-01-10 | 16.8 | 16.88 | 15.38 | 15.42 | -8.97% | 309,934 | 498,296,077 |
| 2025-01-09 | 17.51 | 17.6 | 16.72 | 16.94 | -3.86% | 299,775 | 512,441,857 |
| 2025-01-08 | 16.98 | 17.93 | 16.66 | 17.62 | +0.06% | 422,981 | 729,961,765 |
| 2025-01-07 | 14.96 | 18 | 14.93 | 17.61 | +17.4% | 515,922 | 858,517,333 |
| 2025-01-06 | 15.5 | 16.1 | 14.6 | 15 | -3.91% | 296,812 | 451,530,017 |
| 2025-01-03 | 16.93 | 17.08 | 15.49 | 15.61 | -8.23% | 355,884 | 576,702,256 |
| 2025-01-02 | 15.88 | 17.91 | 15.43 | 17.01 | +3.78% | 548,523 | 928,019,087 |
| 2024-12-31 | 16.78 | 16.87 | 15.81 | 16.39 | -3.87% | 460,572 | 753,173,247 |
| 2024-12-30 | 15.26 | 17.6 | 15.18 | 17.05 | +12.69% | 527,218 | 856,219,492 |
| 2024-12-27 | 15.39 | 15.44 | 14.95 | 15.13 | -1.75% | 171,297 | 260,912,947 |
| 2024-12-26 | 14.5 | 15.5 | 14.3 | 15.4 | +6.65% | 250,531 | 380,037,033 |
| 2024-12-25 | 14.45 | 14.85 | 14.16 | 14.44 | -0.89% | 128,029 | 185,051,040 |
| 2024-12-24 | 14.65 | 14.94 | 14.27 | 14.57 | +0.97% | 185,256 | 270,471,561 |
| 2024-12-23 | 15.2 | 15.52 | 14.36 | 14.43 | -5.93% | 235,762 | 350,843,961 |
| 2024-12-20 | 14.8 | 15.37 | 14.44 | 15.34 | +4.5% | 274,613 | 412,094,620 |
| 2024-12-19 | 13.71 | 14.76 | 13.71 | 14.68 | +5.76% | 246,449 | 355,377,358 |
| 2024-12-18 | 13.64 | 14.06 | 13.25 | 13.88 | +1.91% | 125,817 | 172,355,036 |
| 2024-12-17 | 13.96 | 14.43 | 13.55 | 13.62 | -2.71% | 168,872 | 235,585,311 |
| 2024-12-16 | 14.1 | 14.46 | 13.84 | 14 | 0% | 135,309 | 191,143,313 |
| 2024-12-13 | 14.2 | 14.33 | 13.97 | 14 | -2.17% | 121,334 | 171,096,945 |
| 2024-12-12 | 14.37 | 14.72 | 14.15 | 14.31 | -0.76% | 115,618 | 166,089,807 |
| 2024-12-11 | 14.03 | 14.51 | 14.01 | 14.42 | +2.63% | 157,841 | 225,522,106 |
| 2024-12-10 | 14.5 | 14.53 | 14.01 | 14.05 | +0.14% | 127,998 | 182,988,743 |
| 2024-12-09 | 14.1 | 14.21 | 13.8 | 14.03 | -1.47% | 100,639 | 140,832,799 |
| 2024-12-06 | 14.31 | 14.44 | 13.9 | 14.24 | -0.49% | 134,750 | 190,995,688 |
| 2024-12-05 | 13.82 | 14.55 | 13.82 | 14.31 | +2.95% | 161,226 | 229,777,398 |
| 2024-12-04 | 14.18 | 14.42 | 13.79 | 13.9 | -1.21% | 109,790 | 155,000,078 |
| 2024-12-03 | 14.28 | 14.28 | 13.86 | 14.07 | -1.47% | 105,570 | 148,569,341 |
| 2024-12-02 | 13.95 | 14.33 | 13.9 | 14.28 | +2.29% | 107,648 | 152,704,049 |
| 2024-11-29 | 13.69 | 14.2 | 13.56 | 13.96 | +0.87% | 119,949 | 166,498,954 |
| 2024-11-28 | 14.17 | 14.17 | 13.72 | 13.84 | -2.54% | 102,731 | 143,304,992 |
| 2024-11-27 | 13.69 | 14.22 | 13.2 | 14.2 | +3.27% | 156,908 | 216,673,530 |
| 2024-11-26 | 13.8 | 14.25 | 13.69 | 13.75 | -0.65% | 107,252 | 149,798,236 |
| 2024-11-25 | 13.82 | 13.86 | 13.36 | 13.84 | +0.51% | 111,412 | 151,449,653 |
| 2024-11-22 | 14.61 | 14.83 | 13.76 | 13.77 | -5.62% | 116,638 | 167,121,654 |
| 2024-11-21 | 14.67 | 14.87 | 14.25 | 14.59 | -1.08% | 103,238 | 150,787,233 |
| 2024-11-20 | 14.36 | 14.78 | 14.3 | 14.75 | +1.94% | 107,866 | 156,865,242 |
| 2024-11-19 | 14.14 | 14.55 | 13.82 | 14.47 | +3.51% | 108,069 | 152,968,974 |
| 2024-11-18 | 14.47 | 14.58 | 13.77 | 13.98 | -2.24% | 143,776 | 202,980,767 |
| 2024-11-15 | 15.05 | 15.35 | 14.3 | 14.3 | -5.92% | 184,172 | 273,876,414 |
| 2024-11-14 | 16.01 | 16.07 | 15.1 | 15.2 | -5.59% | 155,410 | 241,581,905 |
| 2024-11-13 | 16.01 | 16.16 | 15.5 | 16.1 | +0.44% | 162,954 | 257,765,659 |
| 2024-11-12 | 17.08 | 17.11 | 15.76 | 16.03 | -5.15% | 269,157 | 440,113,449 |
| 2024-11-11 | 15.98 | 17.1 | 15.8 | 16.9 | +7.37% | 334,423 | 553,454,580 |
| 2024-11-08 | 15.59 | 16.28 | 15.4 | 15.74 | +2.34% | 282,471 | 448,564,786 |
| 2024-11-07 | 15.12 | 15.59 | 15 | 15.38 | +0.85% | 151,968 | 232,660,325 |
| 2024-11-06 | 15.52 | 15.74 | 15.01 | 15.25 | -2.12% | 235,172 | 361,893,807 |
| 2024-11-05 | 15.01 | 15.72 | 14.9 | 15.58 | +2.5% | 261,119 | 403,317,437 |
| 2024-11-04 | 15.14 | 15.59 | 14.92 | 15.2 | +0.8% | 205,139 | 311,957,930 |
| 2024-11-01 | 15.5 | 15.82 | 15.08 | 15.08 | -3.89% | 319,385 | 492,603,423 |
| 2024-10-31 | 16.5 | 16.5 | 15.52 | 15.69 | -4.33% | 377,866 | 601,152,164 |
| 2024-10-30 | 15.68 | 17.16 | 15.6 | 16.4 | +2.82% | 355,043 | 584,590,503 |
| 2024-10-29 | 16.2 | 17.2 | 15.41 | 15.95 | +0.19% | 427,685 | 691,396,228 |
| 2024-10-28 | 15.26 | 16.38 | 15.11 | 15.92 | +3.58% | 376,978 | 595,571,283 |
| 2024-10-25 | 15.35 | 15.95 | 14.88 | 15.37 | +0.2% | 415,543 | 636,955,893 |
| 2024-10-24 | 14.56 | 16.2 | 14.3 | 15.34 | +3.65% | 544,456 | 831,258,969 |
| 2024-10-23 | 13.8 | 16.44 | 13.8 | 14.8 | +3.21% | 594,216 | 908,575,714 |
| 2024-10-22 | 15.07 | 15.45 | 14.03 | 14.34 | +2.06% | 553,444 | 813,751,929 |
| 2024-10-21 | 14.2 | 14.97 | 14 | 14.05 | +3.38% | 523,420 | 753,958,248 |
| 2024-10-18 | 12.01 | 13.95 | 11.82 | 13.59 | +16.75% | 478,896 | 604,830,521 |
| 2024-10-17 | 11.05 | 11.99 | 11.03 | 11.64 | +6.3% | 245,935 | 283,153,240 |
| 2024-10-16 | 10.85 | 11.09 | 10.77 | 10.95 | -0.45% | 99,868 | 109,048,495 |
| 2024-10-15 | 11.21 | 11.66 | 10.98 | 11 | -2.91% | 129,909 | 147,260,351 |
| 2024-10-14 | 11.08 | 11.37 | 10.71 | 11.33 | +1.89% | 154,694 | 171,381,562 |
| 2024-10-11 | 11.54 | 11.77 | 10.87 | 11.12 | -3.81% | 167,874 | 188,548,320 |
| 2024-10-10 | 11.96 | 12.08 | 11.48 | 11.56 | -0.77% | 159,757 | 188,624,919 |
| 2024-10-09 | 12.66 | 12.84 | 11.64 | 11.65 | -10.73% | 276,291 | 339,059,968 |
| 2024-10-08 | 13.4 | 13.4 | 11.9 | 13.05 | +16.83% | 337,364 | 431,240,110 |
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：