股票概览
17.05
-0.53%
-0.09
17.14
开盘价
17.19
最高价
16.86
最低价
62,849
成交量
数据更新至: 2025-03-25
技术指标
17.72
MA5 (5日均线)
18.11
MA10 (10日均线)
18.34
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 | 17.14 | 17.19 | 16.86 | 17.05 | -0.53% | 62,849 | 107,112,099 |
| 2025-03-24 | 17.66 | 17.72 | 16.68 | 17.14 | -3.11% | 184,350 | 315,570,983 |
| 2025-03-21 | 18.1 | 18.2 | 17.67 | 17.69 | -3.39% | 161,287 | 288,682,171 |
| 2025-03-20 | 18.45 | 19.1 | 18.28 | 18.31 | -0.49% | 196,665 | 367,294,795 |
| 2025-03-19 | 18.84 | 19.12 | 18.35 | 18.4 | -2.44% | 154,463 | 286,750,485 |
| 2025-03-18 | 18.73 | 19.05 | 18.62 | 18.86 | +0.32% | 151,944 | 285,755,565 |
| 2025-03-17 | 18.22 | 19.28 | 18.13 | 18.8 | +3.18% | 269,309 | 508,443,272 |
| 2025-03-14 | 18.1 | 18.29 | 17.76 | 18.22 | +1.05% | 135,457 | 245,341,557 |
| 2025-03-13 | 18.53 | 18.59 | 17.81 | 18.03 | -2.8% | 167,762 | 303,183,384 |
| 2025-03-12 | 18.9 | 18.97 | 18.54 | 18.55 | -0.32% | 131,640 | 246,444,480 |
| 2025-03-11 | 18.4 | 18.72 | 18.3 | 18.61 | -0.27% | 113,358 | 209,815,304 |
| 2025-03-10 | 18.8 | 18.88 | 18.53 | 18.66 | -0.16% | 119,879 | 224,092,618 |
| 2025-03-07 | 18.9 | 19.07 | 18.58 | 18.69 | -1.63% | 179,671 | 338,036,323 |
| 2025-03-06 | 18.91 | 19.18 | 18.89 | 19 | +0.05% | 239,898 | 455,887,057 |
| 2025-03-05 | 18.69 | 19.21 | 18.51 | 18.99 | +1.5% | 322,974 | 612,808,213 |
| 2025-03-04 | 17.56 | 18.82 | 17.55 | 18.71 | +5.59% | 271,380 | 497,680,421 |
| 2025-03-03 | 17.87 | 18.1 | 17.55 | 17.72 | +0.11% | 137,891 | 246,352,488 |
| 2025-02-28 | 18.5 | 18.65 | 17.65 | 17.7 | -5.4% | 194,915 | 353,928,861 |
| 2025-02-27 | 19 | 19.1 | 18.26 | 18.71 | -1.42% | 234,350 | 436,680,472 |
| 2025-02-26 | 19.07 | 19.19 | 18.61 | 18.98 | -0.16% | 222,143 | 419,140,497 |
| 2025-02-25 | 18.65 | 19.29 | 18.51 | 19.01 | +0.58% | 275,898 | 522,617,756 |
| 2025-02-24 | 18.78 | 18.98 | 18.55 | 18.9 | +0.11% | 237,135 | 444,870,771 |
| 2025-02-21 | 18.48 | 19.19 | 18.37 | 18.88 | +3.17% | 403,086 | 759,094,679 |
| 2025-02-20 | 18.21 | 18.35 | 18.07 | 18.3 | +0.44% | 179,339 | 327,102,623 |
| 2025-02-19 | 17.48 | 18.23 | 17.43 | 18.22 | +4.11% | 222,807 | 401,354,183 |
| 2025-02-18 | 18.04 | 18.28 | 17.37 | 17.5 | -3.58% | 166,912 | 297,544,524 |
| 2025-02-17 | 17.85 | 18.28 | 17.72 | 18.15 | +1.68% | 214,863 | 387,857,435 |
| 2025-02-14 | 17.8 | 17.94 | 17.55 | 17.85 | +0.62% | 137,524 | 244,341,162 |
| 2025-02-13 | 18.32 | 18.35 | 17.7 | 17.74 | -2.37% | 154,954 | 277,801,425 |
| 2025-02-12 | 17.75 | 18.18 | 17.6 | 18.17 | +2.37% | 184,260 | 330,015,731 |
| 2025-02-11 | 18.18 | 18.18 | 17.72 | 17.75 | -1.99% | 154,683 | 275,693,320 |
| 2025-02-10 | 17.64 | 18.15 | 17.6 | 18.11 | +2.66% | 199,958 | 359,425,627 |
| 2025-02-07 | 17.57 | 17.94 | 17.38 | 17.64 | +0.86% | 242,562 | 428,279,396 |
| 2025-02-06 | 16.65 | 17.5 | 16.65 | 17.49 | +4.29% | 216,290 | 372,003,492 |
| 2025-02-05 | 16.5 | 16.85 | 16.5 | 16.77 | +3.26% | 138,750 | 231,744,397 |
| 2025-01-27 | 16.71 | 16.88 | 16.22 | 16.24 | -1.93% | 100,631 | 166,372,862 |
| 2025-01-24 | 16.12 | 16.62 | 16.12 | 16.56 | +0.3% | 128,485 | 211,518,594 |
| 2025-01-23 | 16.92 | 17.17 | 16.48 | 16.51 | -0.6% | 145,365 | 245,220,835 |
| 2025-01-22 | 16.8 | 16.93 | 16.52 | 16.61 | -1.89% | 105,536 | 176,269,118 |
| 2025-01-21 | 16.78 | 17.14 | 16.38 | 16.93 | +1.38% | 174,464 | 291,929,374 |
| 2025-01-20 | 17.04 | 17.16 | 16.65 | 16.7 | -1.07% | 136,149 | 229,206,993 |
| 2025-01-17 | 16.63 | 17.2 | 16.63 | 16.88 | +0.78% | 147,434 | 249,670,291 |
| 2025-01-16 | 16.91 | 17.15 | 16.61 | 16.75 | -0.06% | 144,465 | 243,490,878 |
| 2025-01-15 | 16.79 | 17.4 | 16.68 | 16.76 | +0.3% | 194,900 | 332,121,120 |
| 2025-01-14 | 16.11 | 16.74 | 15.95 | 16.71 | +4.57% | 158,477 | 260,669,818 |
| 2025-01-13 | 15.5 | 16 | 15.4 | 15.98 | +0.88% | 97,055 | 153,245,699 |
| 2025-01-10 | 16.34 | 16.57 | 15.84 | 15.84 | -2.88% | 125,625 | 204,141,509 |
| 2025-01-09 | 16.2 | 16.56 | 16.16 | 16.31 | -0.37% | 107,617 | 176,786,702 |
| 2025-01-08 | 16.51 | 16.59 | 15.83 | 16.37 | -1.74% | 153,944 | 250,356,683 |
| 2025-01-07 | 16.34 | 16.66 | 16.29 | 16.66 | +2.02% | 121,762 | 200,531,787 |
| 2025-01-06 | 16.23 | 16.45 | 16.05 | 16.33 | +0.62% | 119,963 | 194,754,489 |
| 2025-01-03 | 16.61 | 17.03 | 16.16 | 16.23 | -1.99% | 167,164 | 276,161,128 |
| 2025-01-02 | 17.2 | 17.33 | 16.32 | 16.56 | -3.61% | 178,076 | 300,482,933 |
| 2024-12-31 | 18.19 | 18.23 | 17.18 | 17.18 | -4.93% | 198,027 | 347,834,891 |
| 2024-12-30 | 18.4 | 18.47 | 17.89 | 18.07 | -2.17% | 175,424 | 318,977,811 |
| 2024-12-27 | 18.48 | 18.98 | 18.32 | 18.47 | -0.54% | 175,354 | 327,589,612 |
| 2024-12-26 | 18.61 | 18.82 | 18.37 | 18.57 | -0.21% | 182,513 | 339,722,091 |
| 2024-12-25 | 18.98 | 19.15 | 18.42 | 18.61 | -2.62% | 143,216 | 267,595,007 |
| 2024-12-24 | 18.91 | 19.13 | 18.58 | 19.11 | +1.7% | 162,458 | 307,081,981 |
| 2024-12-23 | 19.68 | 19.75 | 18.77 | 18.79 | -4.86% | 216,016 | 414,389,467 |
| 2024-12-20 | 19.19 | 19.9 | 19.02 | 19.75 | +2.92% | 269,635 | 528,912,279 |
| 2024-12-19 | 19.01 | 19.34 | 18.91 | 19.19 | -0.98% | 168,268 | 322,135,340 |
| 2024-12-18 | 18.98 | 19.49 | 18.63 | 19.38 | +2.81% | 201,586 | 386,088,106 |
| 2024-12-17 | 19 | 19.24 | 18.78 | 18.85 | -1.1% | 162,541 | 308,672,320 |
| 2024-12-16 | 19.71 | 19.8 | 18.92 | 19.06 | -1.9% | 196,916 | 381,046,463 |
| 2024-12-13 | 19.6 | 19.75 | 19.29 | 19.43 | -1.72% | 213,073 | 415,308,297 |
| 2024-12-12 | 19.98 | 20 | 19.51 | 19.77 | -1.2% | 206,283 | 407,279,784 |
| 2024-12-11 | 19.68 | 20.19 | 19.61 | 20.01 | +1.47% | 222,118 | 443,409,245 |
| 2024-12-10 | 20.3 | 20.33 | 19.66 | 19.72 | +1.08% | 281,796 | 564,128,942 |
| 2024-12-09 | 19.61 | 19.85 | 19.27 | 19.51 | -1.46% | 213,344 | 416,640,466 |
| 2024-12-06 | 20.03 | 20.06 | 19.35 | 19.8 | -1.25% | 337,601 | 665,099,210 |
| 2024-12-05 | 19.85 | 20.45 | 19.76 | 20.05 | -0.69% | 368,116 | 736,919,694 |
| 2024-12-04 | 21.53 | 22.3 | 20.14 | 20.19 | -4.72% | 621,706 | 1,318,513,450 |
| 2024-12-03 | 20.37 | 21.45 | 20 | 21.19 | +4.38% | 593,072 | 1,241,159,963 |
| 2024-12-02 | 19.89 | 20.59 | 19.89 | 20.3 | +1.25% | 271,366 | 548,670,643 |
| 2024-11-29 | 19.9 | 20.36 | 19.43 | 20.05 | +0.8% | 308,445 | 615,353,875 |
| 2024-11-28 | 20.01 | 20.45 | 19.8 | 19.89 | -1.39% | 296,647 | 597,419,332 |
| 2024-11-27 | 19.75 | 20.17 | 19.02 | 20.17 | +0.35% | 344,139 | 674,424,706 |
| 2024-11-26 | 19 | 20.95 | 18.78 | 20.1 | +5.4% | 489,914 | 982,301,605 |
| 2024-11-25 | 18.88 | 19.2 | 18.45 | 19.07 | +1.98% | 215,556 | 405,735,098 |
| 2024-11-22 | 19.9 | 20.1 | 18.69 | 18.7 | -6.41% | 267,711 | 519,700,094 |
| 2024-11-21 | 20.4 | 20.4 | 19.7 | 19.98 | -1.91% | 277,840 | 555,411,667 |
| 2024-11-20 | 19.32 | 20.62 | 19.22 | 20.37 | +6.87% | 440,828 | 886,285,300 |
| 2024-11-19 | 18.36 | 19.08 | 18.32 | 19.06 | +4.27% | 206,491 | 384,936,753 |
| 2024-11-18 | 19.27 | 19.36 | 18.04 | 18.28 | -6.3% | 318,854 | 590,874,028 |
| 2024-11-15 | 19.83 | 20.42 | 19.51 | 19.51 | -2.3% | 249,573 | 498,477,538 |
| 2024-11-14 | 20.78 | 20.85 | 19.92 | 19.97 | -4.77% | 280,925 | 571,897,676 |
| 2024-11-13 | 20.9 | 21.07 | 20.41 | 20.97 | -1.13% | 277,052 | 575,255,767 |
| 2024-11-12 | 22 | 22 | 20.94 | 21.21 | -2.97% | 420,170 | 901,484,306 |
| 2024-11-11 | 21.16 | 22.14 | 21.16 | 21.86 | +5.15% | 595,120 | 1,294,129,109 |
| 2024-11-08 | 21.15 | 21.58 | 20.66 | 20.79 | +0.19% | 490,769 | 1,036,637,152 |
| 2024-11-07 | 20 | 21.08 | 19.9 | 20.75 | +2.27% | 357,610 | 735,097,459 |
| 2024-11-06 | 20.2 | 20.84 | 19.89 | 20.29 | +0.45% | 421,659 | 857,675,720 |
| 2024-11-05 | 19.32 | 20.26 | 19.26 | 20.2 | +5.1% | 365,639 | 727,363,333 |
| 2024-11-04 | 18.38 | 19.36 | 18.38 | 19.22 | +3.78% | 227,783 | 433,723,989 |
| 2024-11-01 | 19.51 | 20.1 | 18.42 | 18.52 | -5.94% | 351,035 | 670,601,826 |
| 2024-10-31 | 19.49 | 19.93 | 19.17 | 19.69 | +1.49% | 348,038 | 683,272,882 |
| 2024-10-30 | 19.4 | 19.89 | 19.17 | 19.4 | -0.21% | 283,336 | 552,344,470 |
| 2024-10-29 | 20.05 | 20.27 | 19.41 | 19.44 | -6.13% | 551,356 | 1,092,198,325 |
| 2024-10-28 | 21 | 21.08 | 20.48 | 20.71 | -2.22% | 313,632 | 648,701,134 |
| 2024-10-25 | 20.99 | 21.44 | 20.45 | 21.18 | +0.86% | 417,457 | 873,294,548 |
| 2024-10-24 | 20.8 | 21.44 | 20.56 | 21 | +0.72% | 418,003 | 881,760,729 |
| 2024-10-23 | 20.46 | 21.6 | 20.4 | 20.85 | +0.48% | 409,709 | 864,955,771 |
| 2024-10-22 | 21.63 | 21.68 | 20.39 | 20.75 | -3.13% | 501,904 | 1,052,404,327 |
| 2024-10-21 | 20.22 | 22 | 20 | 21.42 | +7.91% | 759,750 | 1,608,768,168 |
| 2024-10-18 | 18.4 | 20.49 | 18.38 | 19.85 | +7.53% | 605,441 | 1,178,545,786 |
| 2024-10-17 | 18.61 | 19.12 | 18.41 | 18.46 | -2.94% | 405,752 | 759,254,664 |
| 2024-10-16 | 18.43 | 19.57 | 18.43 | 19.02 | +0.32% | 294,086 | 563,224,007 |
| 2024-10-15 | 19.04 | 20.13 | 18.78 | 18.96 | -1.35% | 433,325 | 845,831,195 |
| 2024-10-14 | 18.57 | 19.28 | 17.9 | 19.22 | +4% | 365,226 | 681,735,485 |
| 2024-10-11 | 19.4 | 20.08 | 18.13 | 18.48 | -6.67% | 361,494 | 682,008,744 |
| 2024-10-10 | 21.88 | 22.1 | 19.8 | 19.8 | -6.6% | 491,209 | 1,001,269,320 |
| 2024-10-09 | 22.67 | 23.64 | 20.82 | 21.2 | -7.91% | 836,841 | 1,881,040,634 |
| 2024-10-08 | 23.02 | 23.02 | 21.4 | 23.02 | +20.02% | 819,517 | 1,856,169,483 |
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：