股票概览
17.22
+2.14%
+0.36
16.86
开盘价
17.37
最高价
16.78
最低价
30,909
成交量
数据更新至: 2025-03-25
技术指标
17.46
MA5 (5日均线)
17.59
MA10 (10日均线)
17.75
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 | 16.86 | 17.37 | 16.78 | 17.22 | +2.14% | 30,909 | 52,992,412 |
| 2025-03-24 | 17.36 | 17.38 | 16.55 | 16.86 | -1.29% | 76,338 | 128,521,430 |
| 2025-03-21 | 17.94 | 18.27 | 16.93 | 17.08 | -5.16% | 81,799 | 142,356,515 |
| 2025-03-20 | 18.11 | 18.3 | 17.81 | 18.01 | -0.55% | 49,488 | 89,179,033 |
| 2025-03-19 | 18 | 18.68 | 17.96 | 18.11 | -0.33% | 51,882 | 94,687,114 |
| 2025-03-18 | 17.91 | 18.27 | 17.66 | 18.17 | +2.71% | 61,074 | 109,884,596 |
| 2025-03-17 | 17.45 | 17.88 | 17.32 | 17.69 | +1.26% | 43,918 | 77,639,972 |
| 2025-03-14 | 17.74 | 17.81 | 17.27 | 17.47 | -1.13% | 59,720 | 104,429,696 |
| 2025-03-13 | 17.56 | 17.88 | 17.34 | 17.67 | +0.51% | 52,088 | 91,805,043 |
| 2025-03-12 | 18.24 | 18.24 | 17.2 | 17.58 | -1.95% | 54,122 | 96,403,377 |
| 2025-03-11 | 17.44 | 18.43 | 17.3 | 17.93 | +0.73% | 65,987 | 118,682,789 |
| 2025-03-10 | 19.66 | 19.67 | 17.41 | 17.8 | -4.3% | 116,991 | 211,388,118 |
| 2025-03-07 | 18.62 | 18.86 | 18.32 | 18.6 | -1.06% | 62,280 | 115,463,629 |
| 2025-03-06 | 18.13 | 18.91 | 17.86 | 18.8 | +5.26% | 88,912 | 165,101,191 |
| 2025-03-05 | 17.99 | 18.94 | 17.72 | 17.86 | -1.71% | 93,183 | 169,380,423 |
| 2025-03-04 | 17.63 | 18.26 | 17.38 | 18.17 | +4.67% | 99,428 | 177,306,881 |
| 2025-03-03 | 17.17 | 18.16 | 16.66 | 17.36 | +0.35% | 138,939 | 242,841,858 |
| 2025-02-28 | 18.3 | 18.38 | 17.01 | 17.3 | -6.44% | 182,392 | 321,122,625 |
| 2025-02-27 | 16.62 | 19.34 | 16.43 | 18.49 | +10.19% | 143,802 | 249,998,926 |
| 2025-02-26 | 15.38 | 16.92 | 15.33 | 16.78 | +9.39% | 116,453 | 189,863,621 |
| 2025-02-25 | 14.79 | 15.63 | 14.76 | 15.34 | +2.2% | 88,672 | 134,758,916 |
| 2025-02-24 | 14.39 | 15.1 | 14.05 | 15.01 | +4.97% | 113,740 | 169,191,329 |
| 2025-02-21 | 14.16 | 14.46 | 13.68 | 14.3 | +2.07% | 94,002 | 132,562,847 |
| 2025-02-20 | 13.87 | 14.35 | 13.81 | 14.01 | +1.52% | 78,100 | 109,538,364 |
| 2025-02-19 | 13.6 | 14.61 | 13.6 | 13.8 | +1.02% | 156,277 | 221,975,040 |
| 2025-02-18 | 13 | 14.2 | 12.72 | 13.66 | +6.97% | 108,959 | 147,227,647 |
| 2025-02-17 | 12.76 | 12.84 | 12.48 | 12.77 | +1.51% | 52,030 | 65,885,234 |
| 2025-02-14 | 12.1 | 12.76 | 12.1 | 12.58 | +4.31% | 59,120 | 74,156,763 |
| 2025-02-13 | 12.27 | 12.42 | 12.04 | 12.06 | -1.55% | 27,534 | 33,647,587 |
| 2025-02-12 | 12.22 | 12.29 | 12 | 12.25 | +0.16% | 20,498 | 24,883,755 |
| 2025-02-11 | 12.64 | 12.7 | 12.19 | 12.23 | -2.32% | 33,698 | 41,586,562 |
| 2025-02-10 | 12.18 | 12.63 | 12.06 | 12.52 | +3.56% | 47,879 | 59,446,635 |
| 2025-02-07 | 12.19 | 12.39 | 12.05 | 12.09 | -1.23% | 42,470 | 51,783,121 |
| 2025-02-06 | 11.73 | 12.28 | 11.61 | 12.24 | +4.26% | 42,850 | 51,367,570 |
| 2025-02-05 | 12.27 | 12.27 | 11.57 | 11.74 | -3.37% | 55,746 | 65,546,443 |
| 2025-01-27 | 12.28 | 12.43 | 12.12 | 12.15 | -0.9% | 17,352 | 21,284,197 |
| 2025-01-24 | 11.88 | 12.34 | 11.88 | 12.26 | +2.59% | 29,463 | 35,848,814 |
| 2025-01-23 | 12.02 | 12.12 | 11.91 | 11.95 | -0.08% | 19,598 | 23,557,848 |
| 2025-01-22 | 12.12 | 12.12 | 11.76 | 11.96 | -0.75% | 24,735 | 29,449,917 |
| 2025-01-21 | 12.48 | 12.48 | 11.9 | 12.05 | -0.74% | 40,675 | 48,993,479 |
| 2025-01-20 | 12.18 | 12.4 | 12.07 | 12.14 | +0.75% | 29,537 | 36,111,593 |
| 2025-01-17 | 11.96 | 12.24 | 11.8 | 12.05 | +1.18% | 37,538 | 45,135,471 |
| 2025-01-16 | 12.1 | 12.14 | 11.78 | 11.91 | -0.92% | 21,105 | 25,235,397 |
| 2025-01-15 | 12.05 | 12.15 | 11.75 | 12.02 | -0.17% | 28,637 | 34,304,762 |
| 2025-01-14 | 11.77 | 12.09 | 11.62 | 12.04 | +2.29% | 53,152 | 63,209,177 |
| 2025-01-13 | 11 | 12.08 | 10.65 | 11.77 | +8.68% | 82,149 | 93,496,488 |
| 2025-01-10 | 11.2 | 11.33 | 10.8 | 10.83 | -3.04% | 34,994 | 38,707,633 |
| 2025-01-09 | 10.89 | 11.39 | 10.89 | 11.17 | +1.09% | 38,554 | 43,273,367 |
| 2025-01-08 | 11.4 | 11.48 | 10.73 | 11.05 | -3.07% | 50,693 | 55,923,379 |
| 2025-01-07 | 11.22 | 11.42 | 11.09 | 11.4 | +2.06% | 44,982 | 50,778,994 |
| 2025-01-06 | 11.62 | 11.69 | 10.99 | 11.17 | -3.87% | 68,472 | 77,161,416 |
| 2025-01-03 | 12.25 | 12.25 | 11.53 | 11.62 | -4.44% | 49,068 | 57,746,606 |
| 2025-01-02 | 12.32 | 12.65 | 12 | 12.16 | -0.98% | 44,883 | 55,340,124 |
| 2024-12-31 | 12.69 | 13.16 | 12.28 | 12.28 | -3.23% | 57,066 | 71,683,209 |
| 2024-12-30 | 12.58 | 13.1 | 12.4 | 12.69 | +1.04% | 56,247 | 72,070,573 |
| 2024-12-27 | 12.13 | 12.81 | 12.13 | 12.56 | +3.29% | 48,851 | 61,654,466 |
| 2024-12-26 | 12.1 | 12.33 | 12 | 12.16 | +0.5% | 34,733 | 42,244,281 |
| 2024-12-25 | 12.23 | 12.47 | 12 | 12.1 | -1.87% | 36,409 | 44,347,598 |
| 2024-12-24 | 12.1 | 12.39 | 12.09 | 12.33 | +1.9% | 33,913 | 41,646,818 |
| 2024-12-23 | 12.6 | 12.7 | 12.09 | 12.1 | -4.04% | 50,316 | 61,985,140 |
| 2024-12-20 | 12.89 | 12.97 | 12.39 | 12.61 | -1.79% | 60,730 | 76,485,484 |
| 2024-12-19 | 12.73 | 12.98 | 12.67 | 12.84 | -0.54% | 29,179 | 37,364,704 |
| 2024-12-18 | 13.15 | 13.18 | 12.8 | 12.91 | -1.83% | 44,507 | 57,787,202 |
| 2024-12-17 | 13.26 | 13.43 | 13.06 | 13.15 | -1.79% | 35,921 | 47,504,077 |
| 2024-12-16 | 13.63 | 13.78 | 13.27 | 13.39 | -1.76% | 45,436 | 60,829,721 |
| 2024-12-13 | 13.85 | 13.94 | 13.56 | 13.63 | -1.59% | 50,081 | 68,651,277 |
| 2024-12-12 | 13.76 | 13.96 | 13.6 | 13.85 | +0.65% | 27,777 | 38,370,095 |
| 2024-12-11 | 13.86 | 13.91 | 13.55 | 13.76 | +0.15% | 38,176 | 52,409,949 |
| 2024-12-10 | 14.19 | 14.24 | 13.74 | 13.74 | -0.72% | 51,523 | 71,901,618 |
| 2024-12-09 | 14.28 | 14.32 | 13.78 | 13.84 | -2.26% | 60,476 | 84,126,642 |
| 2024-12-06 | 14.49 | 14.56 | 14.09 | 14.16 | -2.28% | 55,394 | 78,663,453 |
| 2024-12-05 | 14.07 | 14.82 | 14.01 | 14.49 | +2.26% | 66,549 | 96,168,842 |
| 2024-12-04 | 14.99 | 14.99 | 14.08 | 14.17 | -5.41% | 68,175 | 98,557,731 |
| 2024-12-03 | 14.78 | 15.1 | 14.62 | 14.98 | +1.35% | 55,795 | 83,333,246 |
| 2024-12-02 | 14.21 | 14.84 | 13.92 | 14.78 | +5.72% | 99,305 | 145,122,781 |
| 2024-11-29 | 14.02 | 14.3 | 13.7 | 13.98 | -0.36% | 57,834 | 80,948,456 |
| 2024-11-28 | 13.87 | 14.18 | 13.7 | 14.03 | +1.15% | 72,867 | 101,942,045 |
| 2024-11-27 | 13.31 | 14.1 | 13.31 | 13.87 | +8.27% | 107,755 | 148,138,727 |
| 2024-11-26 | 12.98 | 13.29 | 12.72 | 12.81 | -1.61% | 28,519 | 36,926,216 |
| 2024-11-25 | 13.13 | 13.38 | 12.81 | 13.02 | +0.93% | 32,798 | 42,651,925 |
| 2024-11-22 | 13.74 | 13.74 | 12.84 | 12.9 | -5.84% | 46,492 | 61,643,082 |
| 2024-11-21 | 13.93 | 14.14 | 13.45 | 13.7 | +0.96% | 70,502 | 97,285,955 |
| 2024-11-20 | 12.66 | 13.83 | 12.41 | 13.57 | +7.19% | 119,404 | 161,382,658 |
| 2024-11-19 | 11.99 | 12.66 | 11.99 | 12.66 | +6.84% | 67,190 | 83,325,332 |
| 2024-11-18 | 12.68 | 12.78 | 11.75 | 11.85 | -6.77% | 83,368 | 101,447,793 |
| 2024-11-15 | 12.8 | 13.08 | 12.66 | 12.71 | -1.01% | 49,561 | 63,723,985 |
| 2024-11-14 | 13.3 | 13.39 | 12.77 | 12.84 | -3.75% | 51,125 | 66,826,097 |
| 2024-11-13 | 14.18 | 14.39 | 13.04 | 13.34 | -6.78% | 108,010 | 145,568,615 |
| 2024-11-12 | 14.77 | 15.15 | 14.13 | 14.31 | +1.49% | 117,162 | 171,364,577 |
| 2024-11-11 | 13.27 | 14.25 | 13.18 | 14.1 | +6.25% | 75,660 | 104,797,511 |
| 2024-11-08 | 13.39 | 13.54 | 13.18 | 13.27 | 0% | 60,714 | 81,046,763 |
| 2024-11-07 | 13.2 | 13.31 | 13.02 | 13.27 | +0.08% | 42,182 | 55,590,328 |
| 2024-11-06 | 13.49 | 13.77 | 13.18 | 13.26 | -1.7% | 42,822 | 57,521,963 |
| 2024-11-05 | 12.91 | 13.55 | 12.85 | 13.49 | +3.37% | 67,808 | 89,975,350 |
| 2024-11-04 | 12.77 | 13.47 | 12.77 | 13.05 | +2.92% | 61,987 | 80,843,132 |
| 2024-11-01 | 12.82 | 13.25 | 12.51 | 12.68 | -0.94% | 61,584 | 79,228,348 |
| 2024-10-31 | 12.87 | 13.06 | 12.68 | 12.8 | -0.16% | 37,039 | 47,655,080 |
| 2024-10-30 | 13.01 | 13.18 | 12.69 | 12.82 | -2.06% | 34,960 | 45,055,603 |
| 2024-10-29 | 13.37 | 13.5 | 13.03 | 13.09 | -1.58% | 36,260 | 47,922,614 |
| 2024-10-28 | 13.5 | 13.52 | 12.93 | 13.3 | -1.34% | 64,367 | 84,713,272 |
| 2024-10-25 | 13.45 | 13.87 | 13.32 | 13.48 | -0.3% | 43,822 | 59,322,674 |
| 2024-10-24 | 13.38 | 13.97 | 13.38 | 13.52 | -0.29% | 44,592 | 60,844,697 |
| 2024-10-23 | 13.73 | 13.73 | 13.43 | 13.56 | -1.24% | 47,263 | 64,024,695 |
| 2024-10-22 | 14.47 | 14.47 | 13.42 | 13.73 | -5.38% | 100,685 | 140,404,731 |
| 2024-10-21 | 13.96 | 14.68 | 13.89 | 14.51 | +3.87% | 93,580 | 133,660,656 |
| 2024-10-18 | 12.83 | 14.33 | 12.8 | 13.97 | +7.88% | 104,953 | 144,358,799 |
| 2024-10-17 | 12.86 | 13.5 | 12.86 | 12.95 | +1.89% | 52,517 | 69,092,196 |
| 2024-10-16 | 12.76 | 12.99 | 12.55 | 12.71 | -1.09% | 35,808 | 45,713,617 |
| 2024-10-15 | 13.6 | 13.6 | 12.83 | 12.85 | -3.75% | 54,863 | 72,436,479 |
| 2024-10-14 | 12.4 | 13.77 | 11.98 | 13.35 | +7.57% | 115,056 | 148,571,512 |
| 2024-10-11 | 12.7 | 13.21 | 12.24 | 12.41 | -6.76% | 97,667 | 122,974,624 |
| 2024-10-10 | 13.58 | 13.81 | 13.03 | 13.31 | -0.37% | 103,286 | 138,038,976 |
| 2024-10-09 | 13.66 | 14.19 | 13 | 13.36 | -4.5% | 149,109 | 203,098,297 |
| 2024-10-08 | 15.05 | 15.15 | 13.25 | 13.99 | +8.11% | 142,414 | 199,652,347 |
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：