股票概览
17.07
+0.41%
+0.07
17
开盘价
17.1
最高价
16.87
最低价
63,105
成交量
数据更新至: 2025-03-25
技术指标
17.21
MA5 (5日均线)
17.37
MA10 (10日均线)
17.30
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 | 17.1 | 16.87 | 17.07 | +0.41% | 63,105 | 107,068,169 |
| 2025-03-24 | 17.08 | 17.12 | 16.8 | 17 | -0.47% | 129,398 | 219,288,318 |
| 2025-03-21 | 17.36 | 17.53 | 17.04 | 17.08 | -1.73% | 140,867 | 242,728,610 |
| 2025-03-20 | 17.46 | 17.53 | 17.36 | 17.38 | -0.86% | 109,961 | 191,619,417 |
| 2025-03-19 | 17.65 | 17.78 | 17.43 | 17.53 | -1.18% | 122,996 | 215,706,437 |
| 2025-03-18 | 17.85 | 17.89 | 17.65 | 17.74 | -0.45% | 119,335 | 211,589,848 |
| 2025-03-17 | 18.03 | 18.22 | 17.75 | 17.82 | -0.17% | 223,555 | 401,193,326 |
| 2025-03-14 | 17.09 | 18 | 17.09 | 17.85 | +4.45% | 339,537 | 598,960,666 |
| 2025-03-13 | 17.17 | 17.3 | 17.02 | 17.09 | -0.47% | 94,892 | 162,730,008 |
| 2025-03-12 | 17.29 | 17.44 | 17.12 | 17.17 | -0.69% | 95,920 | 164,913,858 |
| 2025-03-11 | 16.96 | 17.29 | 16.91 | 17.29 | +1.11% | 123,947 | 212,517,746 |
| 2025-03-10 | 17.15 | 17.18 | 16.99 | 17.1 | +0.29% | 76,168 | 129,970,694 |
| 2025-03-07 | 17.04 | 17.19 | 16.88 | 17.05 | -0.29% | 118,841 | 202,194,718 |
| 2025-03-06 | 17.03 | 17.12 | 16.89 | 17.1 | +0.59% | 108,458 | 184,685,817 |
| 2025-03-05 | 17.18 | 17.19 | 16.86 | 17 | -0.99% | 92,387 | 156,833,286 |
| 2025-03-04 | 17.15 | 17.27 | 16.9 | 17.17 | -0.58% | 104,455 | 177,849,483 |
| 2025-03-03 | 17.41 | 17.75 | 17.17 | 17.27 | -0.8% | 135,995 | 237,337,292 |
| 2025-02-28 | 17.4 | 17.92 | 17.32 | 17.41 | -0.63% | 193,402 | 341,185,356 |
| 2025-02-27 | 17.28 | 17.53 | 17.25 | 17.52 | +1.15% | 149,342 | 260,201,546 |
| 2025-02-26 | 17.26 | 17.32 | 17.12 | 17.32 | +0.81% | 103,624 | 178,295,037 |
| 2025-02-25 | 17.48 | 17.48 | 17.17 | 17.18 | -2.66% | 129,398 | 223,362,889 |
| 2025-02-24 | 17.4 | 18.12 | 17.31 | 17.65 | +2.62% | 235,401 | 418,217,992 |
| 2025-02-21 | 17.13 | 17.38 | 16.98 | 17.2 | +0.53% | 113,759 | 195,393,964 |
| 2025-02-20 | 17.24 | 17.31 | 17.07 | 17.11 | -0.64% | 83,300 | 142,900,917 |
| 2025-02-19 | 17.07 | 17.27 | 16.86 | 17.22 | +0.88% | 102,992 | 175,794,983 |
| 2025-02-18 | 17.35 | 17.39 | 16.96 | 17.07 | -1.9% | 115,252 | 197,815,010 |
| 2025-02-17 | 17.53 | 17.63 | 17.31 | 17.4 | -0.91% | 105,204 | 183,432,507 |
| 2025-02-14 | 17.61 | 17.67 | 17.44 | 17.56 | -1.24% | 124,868 | 219,255,352 |
| 2025-02-13 | 17.51 | 17.95 | 17.43 | 17.78 | +1.66% | 235,497 | 419,930,057 |
| 2025-02-12 | 17.22 | 17.5 | 17.17 | 17.49 | +1.57% | 120,182 | 208,356,600 |
| 2025-02-11 | 17.45 | 17.49 | 17.01 | 17.22 | -0.63% | 97,588 | 167,550,995 |
| 2025-02-10 | 17.14 | 17.35 | 17.05 | 17.33 | +1.11% | 114,642 | 197,070,297 |
| 2025-02-07 | 16.99 | 17.31 | 16.84 | 17.14 | +1.36% | 131,415 | 224,864,614 |
| 2025-02-06 | 16.71 | 16.96 | 16.68 | 16.91 | +0.65% | 77,365 | 130,277,848 |
| 2025-02-05 | 17.18 | 17.22 | 16.74 | 16.8 | -1.87% | 94,156 | 159,189,254 |
| 2025-01-27 | 17.13 | 17.37 | 17.04 | 17.12 | -0.06% | 75,990 | 130,760,324 |
| 2025-01-24 | 16.92 | 17.13 | 16.83 | 17.13 | +0.76% | 76,212 | 129,817,850 |
| 2025-01-23 | 17.16 | 17.37 | 16.97 | 17 | -0.06% | 70,570 | 121,276,898 |
| 2025-01-22 | 17.21 | 17.22 | 16.95 | 17.01 | -1.45% | 58,733 | 100,128,593 |
| 2025-01-21 | 17.49 | 17.51 | 17.1 | 17.26 | -0.58% | 57,697 | 99,417,528 |
| 2025-01-20 | 17.34 | 17.54 | 17.26 | 17.36 | +0.64% | 80,918 | 140,846,804 |
| 2025-01-17 | 17.12 | 17.39 | 17.08 | 17.25 | +0.17% | 73,388 | 126,654,085 |
| 2025-01-16 | 17.18 | 17.4 | 17.08 | 17.22 | +0.7% | 85,166 | 146,789,959 |
| 2025-01-15 | 17.2 | 17.28 | 17.02 | 17.1 | -0.81% | 84,047 | 144,201,360 |
| 2025-01-14 | 16.76 | 17.25 | 16.69 | 17.24 | +2.74% | 132,763 | 226,320,405 |
| 2025-01-13 | 16.26 | 16.82 | 16.09 | 16.78 | +2.19% | 93,910 | 154,859,388 |
| 2025-01-10 | 17 | 17.05 | 16.41 | 16.42 | -3.35% | 105,633 | 176,436,360 |
| 2025-01-09 | 16.88 | 17.22 | 16.8 | 16.99 | -0.06% | 87,676 | 149,255,666 |
| 2025-01-08 | 17.12 | 17.21 | 16.59 | 17 | -1.22% | 148,371 | 250,485,182 |
| 2025-01-07 | 17.3 | 17.4 | 16.9 | 17.21 | +0.17% | 108,757 | 186,094,988 |
| 2025-01-06 | 17.23 | 17.56 | 17.05 | 17.18 | -5.55% | 188,585 | 325,717,589 |
| 2025-01-03 | 18.52 | 18.74 | 18.15 | 18.19 | -2.2% | 154,424 | 284,432,591 |
| 2025-01-02 | 19.43 | 19.45 | 18.34 | 18.6 | -4.47% | 192,470 | 363,659,632 |
| 2024-12-31 | 19.25 | 19.89 | 19.24 | 19.47 | +0.36% | 213,433 | 417,385,386 |
| 2024-12-30 | 19.27 | 19.47 | 19.13 | 19.4 | +0.57% | 132,774 | 256,215,720 |
| 2024-12-27 | 18.96 | 19.43 | 18.72 | 19.29 | +1.74% | 142,276 | 273,100,850 |
| 2024-12-26 | 19.01 | 19.16 | 18.9 | 18.96 | -0.63% | 93,290 | 177,377,185 |
| 2024-12-25 | 19.29 | 19.35 | 18.9 | 19.08 | -1.09% | 95,791 | 182,653,093 |
| 2024-12-24 | 18.85 | 19.35 | 18.78 | 19.29 | +2.33% | 130,144 | 248,515,080 |
| 2024-12-23 | 19.31 | 19.48 | 18.81 | 18.85 | -2.18% | 136,592 | 260,663,837 |
| 2024-12-20 | 19.26 | 19.55 | 19.17 | 19.27 | -0.21% | 121,314 | 234,750,004 |
| 2024-12-19 | 19.31 | 19.42 | 18.95 | 19.31 | -1.23% | 156,684 | 300,221,674 |
| 2024-12-18 | 19.8 | 19.95 | 19.45 | 19.55 | -1.36% | 160,433 | 314,942,669 |
| 2024-12-17 | 20.01 | 20.23 | 19.71 | 19.82 | -1.29% | 170,251 | 339,004,840 |
| 2024-12-16 | 20.19 | 20.44 | 19.92 | 20.08 | -1.23% | 210,124 | 423,099,058 |
| 2024-12-13 | 20.65 | 20.67 | 20.28 | 20.33 | -3.1% | 318,107 | 651,257,616 |
| 2024-12-12 | 19.75 | 21 | 19.63 | 20.98 | +5.64% | 494,139 | 1,014,309,882 |
| 2024-12-11 | 19.43 | 20.12 | 19.4 | 19.86 | +1.74% | 239,943 | 476,453,622 |
| 2024-12-10 | 20.52 | 20.54 | 19.47 | 19.52 | +0.36% | 350,376 | 699,532,708 |
| 2024-12-09 | 19.2 | 19.67 | 19.1 | 19.45 | +1.3% | 228,524 | 443,132,316 |
| 2024-12-06 | 18.89 | 19.36 | 18.74 | 19.2 | +2.56% | 237,898 | 453,930,837 |
| 2024-12-05 | 18.63 | 18.76 | 18.5 | 18.72 | +0.05% | 98,637 | 184,012,338 |
| 2024-12-04 | 19 | 19 | 18.6 | 18.71 | -1.78% | 128,300 | 241,301,772 |
| 2024-12-03 | 19.2 | 19.27 | 18.86 | 19.05 | -1.04% | 157,802 | 300,358,863 |
| 2024-12-02 | 19.1 | 19.36 | 19.08 | 19.25 | +0.21% | 204,964 | 394,291,960 |
| 2024-11-29 | 18.77 | 19.46 | 18.77 | 19.21 | +2.34% | 254,303 | 488,393,187 |
| 2024-11-28 | 18.89 | 19.16 | 18.73 | 18.77 | -0.69% | 155,071 | 293,148,728 |
| 2024-11-27 | 18.48 | 18.99 | 18.04 | 18.9 | +1.83% | 207,764 | 386,094,744 |
| 2024-11-26 | 18.1 | 19.13 | 18.04 | 18.56 | +2.54% | 279,588 | 521,884,533 |
| 2024-11-25 | 17.91 | 18.3 | 17.83 | 18.1 | +0.61% | 158,008 | 285,167,521 |
| 2024-11-22 | 19.08 | 19.18 | 17.92 | 17.99 | -5.76% | 253,989 | 471,216,161 |
| 2024-11-21 | 19.09 | 19.19 | 18.87 | 19.09 | -0.68% | 162,762 | 309,578,037 |
| 2024-11-20 | 19.06 | 19.24 | 18.79 | 19.22 | +0.89% | 215,691 | 410,008,617 |
| 2024-11-19 | 18.96 | 19.08 | 18.46 | 19.05 | +0.9% | 180,784 | 340,129,346 |
| 2024-11-18 | 19.25 | 19.45 | 18.7 | 18.88 | -1.82% | 212,649 | 404,519,392 |
| 2024-11-15 | 19.72 | 19.97 | 19.22 | 19.23 | -2.68% | 195,264 | 383,034,463 |
| 2024-11-14 | 20.2 | 20.4 | 19.71 | 19.76 | -3.09% | 219,056 | 439,610,371 |
| 2024-11-13 | 20.54 | 20.75 | 20.23 | 20.39 | -2.35% | 255,399 | 523,142,040 |
| 2024-11-12 | 21 | 21.48 | 20.59 | 20.88 | -0.33% | 378,085 | 795,250,913 |
| 2024-11-11 | 20.4 | 20.96 | 20.22 | 20.95 | -1.92% | 499,871 | 1,027,223,422 |
| 2024-11-08 | 21.95 | 22.25 | 20.93 | 21.36 | +2.2% | 844,633 | 1,818,585,141 |
| 2024-11-07 | 19.01 | 20.9 | 19 | 20.9 | +10% | 343,564 | 700,957,404 |
| 2024-11-06 | 18.85 | 19.37 | 18.7 | 19 | +0.85% | 290,160 | 550,185,708 |
| 2024-11-05 | 18.35 | 18.87 | 18.13 | 18.84 | +2.45% | 301,391 | 563,413,122 |
| 2024-11-04 | 17.95 | 18.48 | 17.93 | 18.39 | +2.74% | 244,349 | 445,349,762 |
| 2024-11-01 | 17.88 | 18.27 | 17.65 | 17.9 | +0.11% | 226,596 | 407,399,165 |
| 2024-10-31 | 17.83 | 17.99 | 17.72 | 17.88 | +0.28% | 154,138 | 275,085,496 |
| 2024-10-30 | 17.98 | 18.12 | 17.64 | 17.83 | -1.27% | 157,275 | 280,899,815 |
| 2024-10-29 | 18.62 | 18.66 | 18.03 | 18.06 | -4.39% | 262,082 | 479,524,463 |
| 2024-10-28 | 18.39 | 18.89 | 18.3 | 18.89 | +3.62% | 260,488 | 485,542,950 |
| 2024-10-25 | 17.92 | 18.3 | 17.86 | 18.23 | +1.73% | 184,731 | 334,249,441 |
| 2024-10-24 | 18.07 | 18.26 | 17.82 | 17.92 | -1.75% | 144,924 | 261,075,057 |
| 2024-10-23 | 18.48 | 18.53 | 18.15 | 18.24 | -0.55% | 191,453 | 351,101,702 |
| 2024-10-22 | 18 | 18.38 | 17.89 | 18.34 | +1.95% | 210,331 | 382,938,258 |
| 2024-10-21 | 17.7 | 18.09 | 17.63 | 17.99 | +1.41% | 198,908 | 355,044,866 |
| 2024-10-18 | 17.16 | 18.15 | 17.08 | 17.74 | +3.32% | 215,757 | 379,673,232 |
| 2024-10-17 | 17.5 | 17.6 | 17.15 | 17.17 | -1.27% | 119,591 | 207,551,386 |
| 2024-10-16 | 17.19 | 17.69 | 17.11 | 17.39 | -0.34% | 178,244 | 309,033,035 |
| 2024-10-15 | 17.91 | 18.05 | 17.43 | 17.45 | -3% | 152,297 | 269,988,455 |
| 2024-10-14 | 17.57 | 18 | 17.12 | 17.99 | +2.39% | 206,310 | 364,339,813 |
| 2024-10-11 | 18.24 | 18.24 | 17.36 | 17.57 | -3.73% | 216,942 | 384,986,899 |
| 2024-10-10 | 18.21 | 18.91 | 17.85 | 18.25 | -2.04% | 302,302 | 557,377,721 |
| 2024-10-09 | 19.7 | 19.7 | 18.63 | 18.63 | -10% | 426,807 | 808,543,670 |
| 2024-10-08 | 22.04 | 22.07 | 19.71 | 20.7 | +3.19% | 758,670 | 1,603,023,302 |
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：