股票概览
17.1
+0.23%
+0.04
17
开盘价
17.23
最高价
16.83
最低价
41,118
成交量
数据更新至: 2025-03-25
技术指标
17.86
MA5 (5日均线)
18.60
MA10 (10日均线)
18.97
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 | 17.23 | 16.83 | 17.1 | +0.23% | 41,118 | 69,920,217 |
| 2025-03-24 | 17.81 | 17.87 | 16.69 | 17.06 | -4.26% | 107,803 | 184,464,783 |
| 2025-03-21 | 18.42 | 18.59 | 17.79 | 17.82 | -3.78% | 95,299 | 172,573,129 |
| 2025-03-20 | 18.69 | 18.82 | 18.47 | 18.52 | -1.44% | 67,117 | 125,012,049 |
| 2025-03-19 | 19.17 | 19.24 | 18.7 | 18.79 | -2.54% | 79,089 | 149,697,803 |
| 2025-03-18 | 19.3 | 19.65 | 19.1 | 19.28 | -0.31% | 80,009 | 154,337,562 |
| 2025-03-17 | 19.56 | 19.76 | 19.23 | 19.34 | -1.07% | 104,499 | 203,491,842 |
| 2025-03-14 | 19.28 | 19.64 | 19.16 | 19.55 | +0.05% | 113,853 | 221,445,974 |
| 2025-03-13 | 19 | 19.62 | 18.27 | 19.54 | +2.68% | 180,219 | 341,706,772 |
| 2025-03-12 | 18.89 | 19.33 | 18.8 | 19.03 | +0.79% | 113,008 | 215,289,172 |
| 2025-03-11 | 19.01 | 19.1 | 18.67 | 18.88 | -2.68% | 134,513 | 253,419,663 |
| 2025-03-10 | 19.78 | 20.16 | 19.4 | 19.4 | +2.32% | 212,697 | 420,591,856 |
| 2025-03-07 | 19.49 | 19.55 | 18.82 | 18.96 | -3.66% | 156,603 | 298,618,375 |
| 2025-03-06 | 19.52 | 19.93 | 19.52 | 19.68 | +0.61% | 172,096 | 340,122,915 |
| 2025-03-05 | 19.9 | 20.1 | 19.22 | 19.56 | -2.4% | 173,777 | 340,332,809 |
| 2025-03-04 | 19.42 | 20.29 | 19.31 | 20.04 | +1.26% | 242,815 | 484,752,585 |
| 2025-03-03 | 18.6 | 19.87 | 18 | 19.79 | +5.94% | 275,600 | 534,617,504 |
| 2025-02-28 | 19.35 | 19.5 | 18.5 | 18.68 | -5.89% | 203,896 | 387,418,348 |
| 2025-02-27 | 18.9 | 20.14 | 18.57 | 19.85 | +6.72% | 329,497 | 636,031,679 |
| 2025-02-26 | 18.7 | 18.81 | 18.33 | 18.6 | -0.69% | 117,147 | 217,054,238 |
| 2025-02-25 | 18.26 | 19.15 | 18.2 | 18.73 | +0.32% | 157,081 | 294,927,831 |
| 2025-02-24 | 19.2 | 19.2 | 18.33 | 18.67 | -2.91% | 163,878 | 305,193,318 |
| 2025-02-21 | 18.9 | 19.3 | 18.4 | 19.23 | +1.48% | 190,809 | 360,753,231 |
| 2025-02-20 | 18.99 | 19.66 | 18.83 | 18.95 | -0.73% | 157,517 | 301,977,492 |
| 2025-02-19 | 18.84 | 19.3 | 18.61 | 19.09 | +1.7% | 169,883 | 323,221,440 |
| 2025-02-18 | 20.21 | 20.35 | 18.68 | 18.77 | -9.32% | 288,844 | 562,953,293 |
| 2025-02-17 | 21.24 | 21.44 | 20.3 | 20.7 | +3.24% | 426,738 | 890,513,125 |
| 2025-02-14 | 18.5 | 20.83 | 18.42 | 20.05 | +8.91% | 383,264 | 752,752,582 |
| 2025-02-13 | 19.08 | 19.09 | 18.33 | 18.41 | -5.4% | 218,373 | 406,390,144 |
| 2025-02-12 | 19.44 | 19.8 | 19 | 19.46 | -2.26% | 229,895 | 443,992,274 |
| 2025-02-11 | 19.09 | 20.47 | 18.5 | 19.91 | +4.79% | 322,830 | 635,572,627 |
| 2025-02-10 | 18.28 | 19.36 | 18.1 | 19 | +5.91% | 244,430 | 457,855,662 |
| 2025-02-07 | 17.53 | 18.3 | 17.53 | 17.94 | +3.04% | 156,928 | 280,956,269 |
| 2025-02-06 | 16.72 | 17.48 | 16.54 | 17.41 | +3.38% | 100,530 | 172,959,578 |
| 2025-02-05 | 16.7 | 17.14 | 16.54 | 16.84 | +2.87% | 82,255 | 138,704,488 |
| 2025-01-27 | 17 | 17.1 | 16.36 | 16.37 | -3.48% | 63,998 | 106,333,558 |
| 2025-01-24 | 16.76 | 17.01 | 16.63 | 16.96 | +0.77% | 68,520 | 115,735,790 |
| 2025-01-23 | 17.12 | 17.67 | 16.6 | 16.83 | -0.82% | 109,545 | 189,893,245 |
| 2025-01-22 | 17.18 | 17.43 | 16.87 | 16.97 | -1.96% | 71,091 | 121,806,175 |
| 2025-01-21 | 17.38 | 17.53 | 17.08 | 17.31 | -0.06% | 77,670 | 134,261,526 |
| 2025-01-20 | 17.8 | 17.95 | 17.2 | 17.32 | -1.81% | 114,662 | 199,391,445 |
| 2025-01-17 | 17.42 | 17.88 | 17.19 | 17.64 | +0.34% | 122,701 | 215,039,691 |
| 2025-01-16 | 17.61 | 18.34 | 17.41 | 17.58 | +0.51% | 170,273 | 303,809,530 |
| 2025-01-15 | 17.55 | 18.78 | 17.42 | 17.49 | -0.23% | 238,632 | 429,341,488 |
| 2025-01-14 | 16.6 | 17.56 | 16.45 | 17.53 | +5.6% | 160,106 | 274,030,053 |
| 2025-01-13 | 15.94 | 17.09 | 15.53 | 16.6 | +3.11% | 136,803 | 223,725,748 |
| 2025-01-10 | 16.66 | 17.01 | 16.1 | 16.1 | -4.17% | 73,359 | 121,523,256 |
| 2025-01-09 | 16.58 | 17.09 | 16.49 | 16.8 | +1.08% | 91,673 | 154,714,119 |
| 2025-01-08 | 16.75 | 16.9 | 15.99 | 16.62 | -1.66% | 113,002 | 186,288,202 |
| 2025-01-07 | 16.56 | 16.92 | 16.25 | 16.9 | +1.08% | 149,481 | 247,733,299 |
| 2025-01-06 | 15.73 | 18.1 | 15.33 | 16.72 | +5.49% | 263,364 | 444,730,492 |
| 2025-01-03 | 17 | 17.09 | 15.78 | 15.85 | -6.38% | 102,018 | 166,398,953 |
| 2025-01-02 | 17.45 | 17.58 | 16.7 | 16.93 | -3.31% | 91,241 | 156,747,397 |
| 2024-12-31 | 18.43 | 18.56 | 17.5 | 17.51 | -4.94% | 79,035 | 141,557,341 |
| 2024-12-30 | 18.52 | 18.65 | 18.01 | 18.42 | -1.23% | 70,958 | 130,447,405 |
| 2024-12-27 | 18.41 | 18.9 | 18.33 | 18.65 | +1.19% | 72,225 | 135,109,908 |
| 2024-12-26 | 18.4 | 18.77 | 18.32 | 18.43 | -0.49% | 61,131 | 113,165,391 |
| 2024-12-25 | 18.94 | 19 | 18.11 | 18.52 | -1.8% | 77,989 | 143,965,130 |
| 2024-12-24 | 18.72 | 19.02 | 18.6 | 18.86 | +0.86% | 69,874 | 131,320,038 |
| 2024-12-23 | 19.45 | 19.51 | 18.62 | 18.7 | -4.3% | 88,483 | 168,358,677 |
| 2024-12-20 | 19.1 | 19.92 | 18.94 | 19.54 | +2.09% | 96,864 | 189,503,289 |
| 2024-12-19 | 18.9 | 19.38 | 18.88 | 19.14 | -0.83% | 69,847 | 133,762,181 |
| 2024-12-18 | 18.98 | 19.54 | 18.67 | 19.3 | +1.69% | 84,945 | 162,800,007 |
| 2024-12-17 | 19.89 | 19.94 | 18.91 | 18.98 | -4.77% | 105,020 | 202,406,394 |
| 2024-12-16 | 20.07 | 20.24 | 19.65 | 19.93 | -0.75% | 83,211 | 165,656,068 |
| 2024-12-13 | 20.7 | 20.77 | 20.03 | 20.08 | -4.2% | 112,051 | 227,690,238 |
| 2024-12-12 | 21.06 | 21.19 | 20.45 | 20.96 | -0.52% | 120,451 | 249,829,267 |
| 2024-12-11 | 20.79 | 21.29 | 20.62 | 21.07 | +1.1% | 112,064 | 235,043,577 |
| 2024-12-10 | 21.1 | 21.56 | 20.71 | 20.84 | +2.26% | 194,980 | 412,206,668 |
| 2024-12-09 | 21.1 | 21.18 | 20.11 | 20.38 | -1.74% | 116,915 | 240,337,868 |
| 2024-12-06 | 20.89 | 20.96 | 20.26 | 20.74 | -0.62% | 120,512 | 248,505,658 |
| 2024-12-05 | 20.7 | 21.13 | 20.68 | 20.87 | -0.24% | 113,822 | 237,498,532 |
| 2024-12-04 | 21.17 | 21.7 | 20.77 | 20.92 | -1.27% | 150,885 | 321,501,748 |
| 2024-12-03 | 21.7 | 21.82 | 20.86 | 21.19 | -2.26% | 164,152 | 349,133,659 |
| 2024-12-02 | 21 | 21.81 | 20.89 | 21.68 | +1.93% | 181,180 | 388,499,831 |
| 2024-11-29 | 20.81 | 21.86 | 20.61 | 21.27 | -0.28% | 210,294 | 444,947,596 |
| 2024-11-28 | 20.84 | 22.86 | 20.73 | 21.33 | +4.76% | 311,855 | 678,882,772 |
| 2024-11-27 | 19.91 | 20.42 | 19.18 | 20.36 | +0.94% | 159,832 | 315,572,803 |
| 2024-11-26 | 20.83 | 21.18 | 20.05 | 20.17 | -3.77% | 122,429 | 251,048,169 |
| 2024-11-25 | 20.9 | 21.25 | 20.17 | 20.96 | +1.7% | 145,681 | 300,547,146 |
| 2024-11-22 | 22.22 | 22.4 | 20.61 | 20.61 | -7.25% | 195,766 | 420,395,440 |
| 2024-11-21 | 22 | 22.86 | 21.6 | 22.22 | +0.18% | 225,274 | 498,809,464 |
| 2024-11-20 | 22.21 | 22.35 | 21.74 | 22.18 | -0.54% | 181,631 | 400,803,801 |
| 2024-11-19 | 21.46 | 22.32 | 21.1 | 22.3 | +5.09% | 171,789 | 372,566,647 |
| 2024-11-18 | 22.37 | 22.69 | 21 | 21.22 | -5.14% | 205,755 | 446,447,969 |
| 2024-11-15 | 23.61 | 24.18 | 22.25 | 22.37 | -6.99% | 247,856 | 573,646,280 |
| 2024-11-14 | 26.15 | 26.39 | 23.83 | 24.05 | -9.72% | 256,243 | 638,779,662 |
| 2024-11-13 | 26 | 26.96 | 25.52 | 26.64 | +1.87% | 218,715 | 579,518,719 |
| 2024-11-12 | 27.16 | 27.55 | 25.51 | 26.15 | -5.39% | 307,932 | 814,590,791 |
| 2024-11-11 | 24.98 | 28.6 | 24.79 | 27.64 | +7.97% | 459,582 | 1,225,512,258 |
| 2024-11-08 | 23.98 | 26.5 | 23.68 | 25.6 | +6.05% | 442,543 | 1,117,485,530 |
| 2024-11-07 | 24.2 | 24.66 | 23.21 | 24.14 | +0.67% | 261,493 | 625,831,721 |
| 2024-11-06 | 24.22 | 24.95 | 23.36 | 23.98 | -2.44% | 363,016 | 879,166,354 |
| 2024-11-05 | 24.19 | 25.44 | 23.75 | 24.58 | +1.95% | 376,004 | 922,527,929 |
| 2024-11-04 | 22.12 | 24.9 | 21.7 | 24.11 | +5.47% | 330,332 | 781,965,773 |
| 2024-11-01 | 28.05 | 28.31 | 22.86 | 22.86 | -19.99% | 538,548 | 1,339,916,551 |
| 2024-10-31 | 27.69 | 30.51 | 27.69 | 28.57 | +3.18% | 515,704 | 1,493,192,677 |
| 2024-10-30 | 28.1 | 29.44 | 26.89 | 27.69 | -7.39% | 496,865 | 1,403,793,654 |
| 2024-10-29 | 26.3 | 33.18 | 26.03 | 29.9 | +7.09% | 768,820 | 2,180,045,120 |
| 2024-10-28 | 24 | 28.07 | 23.51 | 27.92 | +19.37% | 664,457 | 1,751,762,180 |
| 2024-10-25 | 21.55 | 23.97 | 21.36 | 23.39 | +11.86% | 577,201 | 1,309,772,329 |
| 2024-10-24 | 20.14 | 21.4 | 19.88 | 20.91 | +1.6% | 431,986 | 892,449,262 |
| 2024-10-23 | 21.01 | 22.17 | 20.45 | 20.58 | -6.41% | 519,162 | 1,100,764,497 |
| 2024-10-22 | 24.5 | 24.68 | 21.7 | 21.99 | -8.34% | 721,118 | 1,629,051,103 |
| 2024-10-21 | 21.3 | 23.99 | 20.46 | 23.99 | +20.01% | 832,579 | 1,882,580,456 |
| 2024-10-18 | 17.13 | 20.8 | 17.05 | 19.99 | +11.93% | 736,240 | 1,394,112,467 |
| 2024-10-17 | 16.49 | 19.1 | 15.75 | 17.86 | +1.36% | 815,651 | 1,398,401,348 |
| 2024-10-16 | 15.9 | 17.85 | 15.9 | 17.62 | +16.53% | 767,924 | 1,302,188,104 |
| 2024-10-15 | 14.5 | 16.98 | 14.15 | 15.12 | +6.86% | 698,903 | 1,106,459,647 |
| 2024-10-14 | 12.71 | 14.36 | 12.37 | 14.15 | +12.12% | 282,008 | 381,837,769 |
| 2024-10-11 | 12.5 | 13.18 | 12.18 | 12.62 | +0.32% | 175,627 | 223,536,128 |
| 2024-10-10 | 13.26 | 13.46 | 12.38 | 12.58 | -3.45% | 218,208 | 280,448,375 |
| 2024-10-09 | 14.5 | 14.9 | 13 | 13.03 | -17.43% | 358,983 | 502,437,664 |
| 2024-10-08 | 15.5 | 15.88 | 13.61 | 15.78 | +17.76% | 466,476 | 699,898,183 |
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：