股票概览
17.62
+1.32%
+0.23
17.48
开盘价
17.64
最高价
17.1
最低价
10,077
成交量
数据更新至: 2025-03-25
技术指标
17.96
MA5 (5日均线)
18.20
MA10 (10日均线)
18.28
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 | 17.48 | 17.64 | 17.1 | 17.62 | +1.32% | 10,077 | 17,516,162 |
| 2025-03-24 | 17.8 | 17.97 | 17.03 | 17.39 | -3.01% | 22,393 | 39,020,208 |
| 2025-03-21 | 18.39 | 18.5 | 17.86 | 17.93 | -2.77% | 18,115 | 32,744,475 |
| 2025-03-20 | 18.55 | 18.59 | 18.3 | 18.44 | +0.16% | 8,393 | 15,470,855 |
| 2025-03-19 | 18.63 | 18.74 | 18.37 | 18.41 | -1.29% | 10,945 | 20,281,924 |
| 2025-03-18 | 18.6 | 18.71 | 18.56 | 18.65 | +0.27% | 11,070 | 20,623,631 |
| 2025-03-17 | 18.69 | 18.73 | 18.34 | 18.6 | +0.54% | 13,958 | 25,910,636 |
| 2025-03-14 | 18.17 | 18.59 | 18.01 | 18.5 | +1.82% | 15,456 | 28,353,398 |
| 2025-03-13 | 18.2 | 18.35 | 17.89 | 18.17 | -0.44% | 14,695 | 26,551,440 |
| 2025-03-12 | 18.43 | 18.6 | 18.1 | 18.25 | -0.98% | 14,401 | 26,326,856 |
| 2025-03-11 | 18.2 | 18.5 | 18.05 | 18.43 | +0.38% | 12,730 | 23,257,690 |
| 2025-03-10 | 18.22 | 18.89 | 18.09 | 18.36 | +1.49% | 20,618 | 38,126,225 |
| 2025-03-07 | 18.22 | 18.69 | 18 | 18.09 | -0.6% | 19,597 | 35,823,692 |
| 2025-03-06 | 18.24 | 18.41 | 18.1 | 18.2 | -0.22% | 14,188 | 25,933,400 |
| 2025-03-05 | 18.49 | 18.58 | 18 | 18.24 | -1.35% | 12,542 | 22,813,357 |
| 2025-03-04 | 18.21 | 18.5 | 18.07 | 18.49 | +1.2% | 12,436 | 22,712,232 |
| 2025-03-03 | 18.53 | 18.62 | 18.18 | 18.27 | +0.11% | 10,369 | 19,099,939 |
| 2025-02-28 | 18.52 | 18.62 | 18.25 | 18.25 | -1.93% | 10,101 | 18,631,658 |
| 2025-02-27 | 18.64 | 18.87 | 18.22 | 18.61 | -0.05% | 17,254 | 31,918,325 |
| 2025-02-26 | 18.67 | 18.87 | 18.4 | 18.62 | -0.27% | 18,948 | 35,276,243 |
| 2025-02-25 | 19.28 | 19.29 | 18.6 | 18.67 | -2.25% | 19,277 | 36,319,885 |
| 2025-02-24 | 19.36 | 19.7 | 19 | 19.1 | -1.34% | 19,361 | 37,393,130 |
| 2025-02-21 | 19.33 | 19.63 | 18.81 | 19.36 | +0.16% | 23,846 | 45,559,326 |
| 2025-02-20 | 19.57 | 19.64 | 19.22 | 19.33 | -1.38% | 15,131 | 29,293,482 |
| 2025-02-19 | 19.53 | 19.63 | 19.18 | 19.6 | +0.31% | 14,766 | 28,811,064 |
| 2025-02-18 | 19.5 | 20.49 | 19.36 | 19.54 | +0.31% | 30,044 | 59,257,219 |
| 2025-02-17 | 19.56 | 19.73 | 19.25 | 19.48 | -0.51% | 12,198 | 23,729,583 |
| 2025-02-14 | 19.69 | 19.9 | 19.43 | 19.58 | -1.21% | 10,925 | 21,443,388 |
| 2025-02-13 | 20.13 | 20.28 | 19.75 | 19.82 | -1.59% | 15,499 | 31,004,879 |
| 2025-02-12 | 20.44 | 20.66 | 20 | 20.14 | -1.37% | 15,401 | 31,064,848 |
| 2025-02-11 | 20.38 | 20.68 | 19.93 | 20.42 | 0% | 21,994 | 44,392,476 |
| 2025-02-10 | 19.08 | 20.81 | 18.96 | 20.42 | +7.02% | 34,977 | 70,090,002 |
| 2025-02-07 | 18.99 | 19.32 | 18.96 | 19.08 | +0.42% | 19,504 | 37,324,138 |
| 2025-02-06 | 18.91 | 19.2 | 18.75 | 19 | +0.16% | 12,861 | 24,360,084 |
| 2025-02-05 | 18.63 | 19 | 18.44 | 18.97 | +1.77% | 15,329 | 28,660,423 |
| 2025-01-27 | 18.47 | 18.86 | 18.38 | 18.64 | +1.64% | 13,989 | 26,091,518 |
| 2025-01-24 | 18.3 | 18.59 | 17.91 | 18.34 | +0.49% | 11,543 | 20,928,970 |
| 2025-01-23 | 18.38 | 18.73 | 18.2 | 18.25 | +0.22% | 11,931 | 22,029,091 |
| 2025-01-22 | 18.41 | 18.51 | 18.15 | 18.21 | -1.73% | 11,926 | 21,754,025 |
| 2025-01-21 | 19.13 | 19.38 | 18.23 | 18.53 | -3.24% | 27,106 | 50,128,415 |
| 2025-01-20 | 18.88 | 19.67 | 18.66 | 19.15 | +1.97% | 18,740 | 36,028,788 |
| 2025-01-17 | 18.5 | 19.09 | 18.38 | 18.78 | +1.02% | 14,355 | 26,823,449 |
| 2025-01-16 | 18.49 | 18.65 | 18.22 | 18.59 | +1.53% | 12,868 | 23,760,775 |
| 2025-01-15 | 18.57 | 18.6 | 18.2 | 18.31 | -0.87% | 13,250 | 24,400,777 |
| 2025-01-14 | 17.37 | 18.47 | 17.34 | 18.47 | +5.78% | 19,620 | 35,251,480 |
| 2025-01-13 | 17 | 17.51 | 16.71 | 17.46 | +2.4% | 15,315 | 26,446,431 |
| 2025-01-10 | 17.7 | 17.7 | 17.02 | 17.05 | -3.01% | 10,526 | 18,232,185 |
| 2025-01-09 | 17.5 | 17.85 | 17.48 | 17.58 | +0.51% | 13,564 | 23,983,866 |
| 2025-01-08 | 17.64 | 17.75 | 16.8 | 17.49 | -0.96% | 16,836 | 29,357,661 |
| 2025-01-07 | 17.2 | 17.68 | 17 | 17.66 | +2.61% | 12,863 | 22,340,555 |
| 2025-01-06 | 17.1 | 17.5 | 16.41 | 17.21 | +0.06% | 18,558 | 31,643,051 |
| 2025-01-03 | 18.08 | 18.17 | 17.11 | 17.2 | -5.02% | 21,399 | 37,718,655 |
| 2025-01-02 | 18.51 | 18.9 | 17.88 | 18.11 | -3.16% | 19,611 | 35,975,696 |
| 2024-12-31 | 19.2 | 19.43 | 18.6 | 18.7 | -2.96% | 17,298 | 32,653,488 |
| 2024-12-30 | 19.1 | 19.87 | 18.84 | 19.27 | +1.42% | 26,806 | 52,129,955 |
| 2024-12-27 | 18.71 | 19.31 | 18.62 | 19 | +1.28% | 19,947 | 38,124,889 |
| 2024-12-26 | 18.86 | 19.47 | 18.7 | 18.76 | -0.74% | 25,260 | 48,070,678 |
| 2024-12-25 | 19.68 | 20.09 | 18.54 | 18.9 | -3.42% | 29,332 | 55,567,621 |
| 2024-12-24 | 20.54 | 20.7 | 18.88 | 19.57 | -4.95% | 40,624 | 79,305,863 |
| 2024-12-23 | 21.54 | 21.95 | 20.4 | 20.59 | -4.41% | 29,787 | 62,592,667 |
| 2024-12-20 | 21.28 | 21.89 | 21.08 | 21.54 | +1.22% | 29,527 | 63,615,407 |
| 2024-12-19 | 21.4 | 21.78 | 20.91 | 21.28 | -0.75% | 32,998 | 70,324,041 |
| 2024-12-18 | 21 | 21.99 | 20.6 | 21.44 | +4.28% | 51,988 | 111,288,346 |
| 2024-12-17 | 21.29 | 21.53 | 20.46 | 20.56 | -4.37% | 37,263 | 77,511,682 |
| 2024-12-16 | 22.62 | 22.83 | 21.1 | 21.5 | -3.07% | 53,690 | 117,247,033 |
| 2024-12-13 | 22.31 | 23.8 | 21.72 | 22.18 | +2.4% | 110,094 | 249,271,374 |
| 2024-12-12 | 19.56 | 21.66 | 19.56 | 21.66 | +10.01% | 22,685 | 47,981,475 |
| 2024-12-11 | 19.46 | 19.75 | 19.23 | 19.69 | +1.18% | 22,106 | 43,182,018 |
| 2024-12-10 | 20.33 | 20.49 | 19.35 | 19.46 | -2.6% | 29,036 | 57,255,974 |
| 2024-12-09 | 19.79 | 20.27 | 19.61 | 19.98 | +1.22% | 17,516 | 34,999,114 |
| 2024-12-06 | 19.79 | 20 | 19.62 | 19.74 | 0% | 16,435 | 32,565,634 |
| 2024-12-05 | 19.77 | 19.9 | 19.5 | 19.74 | -0.25% | 16,757 | 32,921,121 |
| 2024-12-04 | 20.03 | 20.41 | 19.66 | 19.79 | -1.88% | 18,735 | 37,632,955 |
| 2024-12-03 | 20.13 | 20.47 | 19.78 | 20.17 | +0.8% | 20,633 | 41,526,583 |
| 2024-12-02 | 19.61 | 20.15 | 19.43 | 20.01 | +1.68% | 19,520 | 38,684,024 |
| 2024-11-29 | 19.54 | 20.3 | 19.36 | 19.68 | +0.66% | 23,605 | 46,519,921 |
| 2024-11-28 | 19.61 | 19.8 | 19.29 | 19.55 | +0.26% | 17,995 | 35,246,928 |
| 2024-11-27 | 19.79 | 19.8 | 19.03 | 19.5 | -2.26% | 22,660 | 43,710,258 |
| 2024-11-26 | 20.86 | 20.98 | 19.69 | 19.95 | -4.64% | 24,594 | 49,633,243 |
| 2024-11-25 | 20.09 | 21.16 | 19.28 | 20.92 | +4.18% | 36,050 | 73,598,116 |
| 2024-11-22 | 20.4 | 20.95 | 19.76 | 20.08 | -2.33% | 27,920 | 56,330,061 |
| 2024-11-21 | 20.31 | 20.72 | 20.1 | 20.56 | +1.23% | 18,097 | 36,912,238 |
| 2024-11-20 | 20.11 | 20.83 | 19.83 | 20.31 | +0.99% | 26,926 | 54,933,308 |
| 2024-11-19 | 19.92 | 20.31 | 19.5 | 20.11 | +0.95% | 27,596 | 54,947,154 |
| 2024-11-18 | 20.98 | 21.3 | 19.61 | 19.92 | -5.14% | 42,054 | 85,871,140 |
| 2024-11-15 | 21.11 | 22.11 | 20.97 | 21 | -3.58% | 41,412 | 89,095,387 |
| 2024-11-14 | 20.49 | 22.5 | 20.16 | 21.78 | +6.19% | 58,567 | 126,236,525 |
| 2024-11-13 | 20.98 | 21.44 | 20.1 | 20.51 | -3.16% | 29,387 | 60,390,524 |
| 2024-11-12 | 20.85 | 21.87 | 20.51 | 21.18 | +1.58% | 37,750 | 80,005,918 |
| 2024-11-11 | 21.12 | 21.12 | 20.4 | 20.85 | -0.9% | 33,055 | 68,662,438 |
| 2024-11-08 | 19.89 | 21.09 | 19.72 | 21.04 | +6.42% | 47,323 | 97,027,272 |
| 2024-11-07 | 19.4 | 20.18 | 18.8 | 19.77 | +0.15% | 58,535 | 115,121,989 |
| 2024-11-06 | 18.03 | 19.88 | 17.74 | 19.74 | +9.24% | 81,772 | 155,926,141 |
| 2024-11-05 | 17.8 | 18.07 | 17.57 | 18.07 | +2.09% | 25,504 | 45,417,152 |
| 2024-11-04 | 17.9 | 17.96 | 17.34 | 17.7 | +0.11% | 25,017 | 44,043,259 |
| 2024-11-01 | 18.7 | 18.99 | 17.55 | 17.68 | -5.45% | 39,591 | 71,219,719 |
| 2024-10-31 | 18.18 | 18.83 | 18.02 | 18.7 | +2.97% | 47,372 | 87,287,711 |
| 2024-10-30 | 17.99 | 18.28 | 17.61 | 18.16 | +1% | 43,708 | 78,537,496 |
| 2024-10-29 | 18.8 | 18.8 | 17.91 | 17.98 | -5.22% | 62,631 | 113,968,751 |
| 2024-10-28 | 18.3 | 19.09 | 17.74 | 18.97 | +2.65% | 85,289 | 156,819,946 |
| 2024-10-25 | 16.81 | 18.48 | 16.81 | 18.48 | +10% | 92,621 | 166,200,923 |
| 2024-10-24 | 16.02 | 17.21 | 16.01 | 16.8 | +3.7% | 57,005 | 96,071,372 |
| 2024-10-23 | 15.71 | 16.85 | 15.69 | 16.2 | +2.53% | 51,556 | 84,196,638 |
| 2024-10-22 | 15.58 | 16.07 | 15.55 | 15.8 | +0.64% | 30,736 | 48,663,550 |
| 2024-10-21 | 15.56 | 15.93 | 15.22 | 15.7 | +0.32% | 37,846 | 58,896,934 |
| 2024-10-18 | 15.4 | 15.68 | 15.04 | 15.65 | -0.51% | 45,887 | 70,111,347 |
| 2024-10-17 | 14.95 | 15.75 | 14.86 | 15.73 | +5.71% | 54,299 | 83,758,509 |
| 2024-10-16 | 14.93 | 15.16 | 14.79 | 14.88 | -1% | 17,400 | 26,034,306 |
| 2024-10-15 | 15.17 | 15.43 | 14.96 | 15.03 | -1.64% | 19,056 | 28,795,105 |
| 2024-10-14 | 14.99 | 15.37 | 14.93 | 15.28 | +2.34% | 20,645 | 31,385,832 |
| 2024-10-11 | 15.28 | 15.53 | 14.77 | 14.93 | -2.42% | 25,352 | 38,410,376 |
| 2024-10-10 | 14.94 | 15.72 | 14.7 | 15.3 | +3.94% | 40,589 | 61,985,020 |
| 2024-10-09 | 15.69 | 15.69 | 14.68 | 14.72 | -8.8% | 48,955 | 74,321,909 |
| 2024-10-08 | 17.01 | 17.02 | 15.01 | 16.14 | +3.99% | 73,454 | 118,073,380 |
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：