股票概览
17.26
+0.29%
+0.05
17.2
开盘价
17.51
最高价
17.02
最低价
138,560
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
18.71
MA10 (10日均线)
19.09
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 | 17.2 | 17.51 | 17.02 | 17.26 | +0.29% | 138,560 | 239,200,442 |
| 2025-03-24 | 17.58 | 17.64 | 16.8 | 17.21 | -2.05% | 200,824 | 344,638,203 |
| 2025-03-21 | 18.06 | 18.15 | 17.5 | 17.57 | -3.25% | 185,864 | 330,373,005 |
| 2025-03-20 | 18.7 | 18.8 | 18.09 | 18.16 | -3.4% | 248,095 | 455,878,345 |
| 2025-03-19 | 19.2 | 19.25 | 18.68 | 18.8 | -3.49% | 223,197 | 422,233,577 |
| 2025-03-18 | 19.33 | 20.05 | 19.18 | 19.48 | +1.83% | 277,719 | 541,105,666 |
| 2025-03-17 | 19.49 | 19.5 | 18.78 | 19.13 | -2.05% | 231,227 | 442,612,875 |
| 2025-03-14 | 19.32 | 19.78 | 18.86 | 19.53 | +0.57% | 272,932 | 528,712,430 |
| 2025-03-13 | 20.34 | 20.34 | 19.03 | 19.42 | -5.5% | 389,328 | 758,602,453 |
| 2025-03-12 | 20.18 | 21.08 | 19.91 | 20.55 | +3.32% | 503,240 | 1,025,047,923 |
| 2025-03-11 | 19.9 | 20.12 | 19.53 | 19.89 | -1.92% | 280,636 | 555,472,001 |
| 2025-03-10 | 20.83 | 21.03 | 19.82 | 20.28 | -2.64% | 484,053 | 983,599,172 |
| 2025-03-07 | 21.37 | 22.1 | 20.65 | 20.83 | -3.79% | 887,179 | 1,889,356,930 |
| 2025-03-06 | 19.13 | 22.44 | 19.09 | 21.65 | +15.78% | 1,050,245 | 2,205,928,935 |
| 2025-03-05 | 18.63 | 19 | 18.32 | 18.7 | +0.38% | 225,721 | 420,901,854 |
| 2025-03-04 | 17.8 | 19.35 | 17.71 | 18.63 | +3.79% | 386,968 | 729,354,774 |
| 2025-03-03 | 17.91 | 18.75 | 17.8 | 17.95 | +0.67% | 278,040 | 506,902,034 |
| 2025-02-28 | 18.71 | 18.88 | 17.71 | 17.83 | -6.75% | 255,490 | 464,610,817 |
| 2025-02-27 | 19.51 | 20.07 | 18.51 | 19.12 | -3.39% | 393,450 | 751,331,994 |
| 2025-02-26 | 18.8 | 20.3 | 18.1 | 19.79 | +5.55% | 478,036 | 918,862,241 |
| 2025-02-25 | 18.8 | 19.2 | 18.35 | 18.75 | -4.58% | 370,265 | 695,030,935 |
| 2025-02-24 | 19.16 | 20.86 | 19.16 | 19.65 | +3.58% | 696,553 | 1,389,984,548 |
| 2025-02-21 | 18.13 | 19.2 | 17.75 | 18.97 | +5.16% | 477,651 | 887,253,423 |
| 2025-02-20 | 18.5 | 18.7 | 17.87 | 18.04 | -2.85% | 387,862 | 707,794,115 |
| 2025-02-19 | 17.18 | 18.7 | 17.18 | 18.57 | +8.6% | 659,629 | 1,191,742,937 |
| 2025-02-18 | 18.15 | 18.65 | 16.99 | 17.1 | -7.22% | 615,368 | 1,083,406,821 |
| 2025-02-17 | 19.69 | 19.7 | 18.01 | 18.43 | +12.24% | 1,087,942 | 2,049,518,003 |
| 2025-02-14 | 15.75 | 16.5 | 15.6 | 16.42 | +2.69% | 331,445 | 533,438,267 |
| 2025-02-13 | 16.1 | 16.24 | 15.74 | 15.99 | -0.68% | 259,505 | 415,202,118 |
| 2025-02-12 | 16 | 16.16 | 15.84 | 16.1 | +1.64% | 239,076 | 382,987,163 |
| 2025-02-11 | 15.93 | 16.03 | 15.52 | 15.84 | 0% | 222,676 | 350,628,605 |
| 2025-02-10 | 15.59 | 16.05 | 15.4 | 15.84 | +2.19% | 278,828 | 439,914,580 |
| 2025-02-07 | 14.96 | 15.95 | 14.88 | 15.5 | +3.13% | 290,597 | 450,055,493 |
| 2025-02-06 | 14.7 | 15.05 | 14.39 | 15.03 | +1.69% | 204,363 | 302,221,916 |
| 2025-02-05 | 14.77 | 15.06 | 14.6 | 14.78 | +1.93% | 231,864 | 343,799,269 |
| 2025-01-27 | 14.78 | 14.98 | 14.5 | 14.5 | -1.36% | 121,493 | 178,198,437 |
| 2025-01-24 | 14.06 | 14.79 | 13.96 | 14.7 | +4.18% | 175,054 | 254,006,874 |
| 2025-01-23 | 14.43 | 14.65 | 14.11 | 14.11 | -1.05% | 103,832 | 149,369,603 |
| 2025-01-22 | 14.22 | 14.39 | 14.11 | 14.26 | -0.42% | 82,438 | 117,471,802 |
| 2025-01-21 | 14.31 | 14.51 | 14 | 14.32 | +0.21% | 118,076 | 167,599,787 |
| 2025-01-20 | 14.12 | 14.56 | 14.09 | 14.29 | +1.85% | 156,931 | 225,629,046 |
| 2025-01-17 | 13.62 | 14.07 | 13.61 | 14.03 | +2.04% | 117,241 | 163,137,226 |
| 2025-01-16 | 13.96 | 14.23 | 13.63 | 13.75 | -0.79% | 117,793 | 163,843,682 |
| 2025-01-15 | 14.02 | 14.05 | 13.73 | 13.86 | -1.28% | 109,530 | 151,966,471 |
| 2025-01-14 | 13.68 | 14.15 | 13.62 | 14.04 | +3.08% | 181,272 | 252,490,439 |
| 2025-01-13 | 13.21 | 13.78 | 13.1 | 13.62 | +2.41% | 137,155 | 185,185,204 |
| 2025-01-10 | 13.74 | 13.87 | 13.28 | 13.3 | -2.85% | 110,337 | 149,666,772 |
| 2025-01-09 | 13.65 | 13.88 | 13.57 | 13.69 | -0.58% | 114,810 | 157,911,059 |
| 2025-01-08 | 14.24 | 14.25 | 13.38 | 13.77 | -3.23% | 188,382 | 259,242,347 |
| 2025-01-07 | 14.28 | 14.4 | 14.04 | 14.23 | +0.49% | 89,443 | 127,051,707 |
| 2025-01-06 | 14.33 | 14.48 | 14.09 | 14.16 | -1.46% | 92,800 | 132,408,297 |
| 2025-01-03 | 14.9 | 14.96 | 14.28 | 14.37 | -2.91% | 120,295 | 176,355,359 |
| 2025-01-02 | 15.58 | 15.68 | 14.63 | 14.8 | -5.01% | 154,169 | 233,250,569 |
| 2024-12-31 | 16.46 | 16.5 | 15.58 | 15.58 | -5.17% | 147,598 | 234,130,331 |
| 2024-12-30 | 16.17 | 16.68 | 16.13 | 16.43 | +0.92% | 99,549 | 163,795,991 |
| 2024-12-27 | 16.34 | 16.58 | 16.12 | 16.28 | -0.31% | 85,561 | 140,236,820 |
| 2024-12-26 | 16.19 | 16.7 | 16.09 | 16.33 | +0.93% | 100,418 | 165,036,587 |
| 2024-12-25 | 16.75 | 16.82 | 16.01 | 16.18 | -3.35% | 143,914 | 233,791,455 |
| 2024-12-24 | 16.55 | 16.84 | 16.38 | 16.74 | +1.15% | 75,365 | 125,260,487 |
| 2024-12-23 | 17.18 | 17.29 | 16.5 | 16.55 | -3.83% | 99,869 | 167,894,644 |
| 2024-12-20 | 17 | 17.48 | 16.87 | 17.21 | 0% | 111,844 | 191,891,248 |
| 2024-12-19 | 16.81 | 17.27 | 16.7 | 17.21 | +1.77% | 126,247 | 214,825,755 |
| 2024-12-18 | 16.88 | 17.07 | 16.61 | 16.91 | +0.48% | 79,692 | 134,443,235 |
| 2024-12-17 | 16.76 | 17.24 | 16.74 | 16.83 | +0.42% | 105,874 | 179,553,713 |
| 2024-12-16 | 17.2 | 17.24 | 16.59 | 16.76 | -2.78% | 146,288 | 246,162,747 |
| 2024-12-13 | 17.44 | 17.75 | 17.2 | 17.24 | -1.6% | 108,199 | 188,767,792 |
| 2024-12-12 | 17.54 | 17.72 | 17.25 | 17.52 | +0.06% | 95,637 | 167,174,938 |
| 2024-12-11 | 17.75 | 17.82 | 17.41 | 17.51 | -1.35% | 108,364 | 190,272,093 |
| 2024-12-10 | 17.67 | 18.14 | 17.4 | 17.75 | +3.68% | 200,896 | 358,176,859 |
| 2024-12-09 | 17.65 | 17.69 | 17.02 | 17.12 | -2.73% | 127,041 | 219,269,719 |
| 2024-12-06 | 17.64 | 18.06 | 17.28 | 17.6 | +0.57% | 144,155 | 254,662,705 |
| 2024-12-05 | 17.35 | 17.85 | 17.3 | 17.5 | +0.29% | 102,661 | 180,555,166 |
| 2024-12-04 | 17.9 | 17.95 | 17.25 | 17.45 | -2.79% | 131,802 | 231,387,433 |
| 2024-12-03 | 18.05 | 18.34 | 17.74 | 17.95 | -0.61% | 135,147 | 242,940,664 |
| 2024-12-02 | 18.12 | 18.3 | 17.91 | 18.06 | -0.88% | 120,514 | 217,973,722 |
| 2024-11-29 | 17.75 | 18.63 | 17.74 | 18.22 | +2.13% | 162,311 | 296,642,433 |
| 2024-11-28 | 18.27 | 18.66 | 17.79 | 17.84 | -2.25% | 136,235 | 248,122,852 |
| 2024-11-27 | 16.83 | 18.25 | 16.82 | 18.25 | +6.79% | 175,027 | 308,240,801 |
| 2024-11-26 | 17.75 | 17.87 | 17 | 17.09 | -5.42% | 152,671 | 264,997,022 |
| 2024-11-25 | 18.39 | 18.6 | 17.55 | 18.07 | +4.94% | 252,019 | 453,474,351 |
| 2024-11-22 | 17.7 | 18.24 | 17.22 | 17.22 | -2.71% | 144,435 | 256,481,360 |
| 2024-11-21 | 17.3 | 17.79 | 17.15 | 17.7 | +1.9% | 151,370 | 264,884,527 |
| 2024-11-20 | 16.92 | 17.55 | 16.87 | 17.37 | +1.52% | 129,428 | 222,868,761 |
| 2024-11-19 | 16.88 | 17.15 | 16.58 | 17.11 | +1.12% | 116,358 | 196,858,743 |
| 2024-11-18 | 18.26 | 18.33 | 16.81 | 16.92 | -7.34% | 209,827 | 364,504,833 |
| 2024-11-15 | 18.76 | 19.28 | 18.21 | 18.26 | -2.82% | 147,135 | 275,427,688 |
| 2024-11-14 | 19.47 | 19.54 | 18.65 | 18.79 | -3.14% | 134,400 | 256,694,593 |
| 2024-11-13 | 19.2 | 19.53 | 19.1 | 19.4 | +0.31% | 124,948 | 241,494,298 |
| 2024-11-12 | 19.8 | 19.94 | 19.1 | 19.34 | -2.03% | 184,803 | 358,116,945 |
| 2024-11-11 | 18.65 | 20.13 | 18.52 | 19.74 | +6.76% | 380,875 | 746,856,811 |
| 2024-11-08 | 18.2 | 19.36 | 18.2 | 18.49 | +2.55% | 295,774 | 556,921,966 |
| 2024-11-07 | 17.2 | 18.04 | 17.1 | 18.03 | +4.46% | 191,459 | 338,877,610 |
| 2024-11-06 | 17.25 | 17.47 | 16.95 | 17.26 | +0.7% | 142,746 | 245,996,315 |
| 2024-11-05 | 16.5 | 17.24 | 16.39 | 17.14 | +4.38% | 155,902 | 264,140,988 |
| 2024-11-04 | 16.35 | 16.48 | 16.12 | 16.42 | +1.17% | 74,403 | 121,268,116 |
| 2024-11-01 | 16.85 | 17.14 | 16.19 | 16.23 | -4.53% | 166,323 | 275,345,718 |
| 2024-10-31 | 17.14 | 17.35 | 16.79 | 17 | -1.56% | 147,372 | 251,142,002 |
| 2024-10-30 | 17.2 | 17.48 | 16.94 | 17.27 | +0.29% | 148,314 | 255,484,931 |
| 2024-10-29 | 17.35 | 17.58 | 17.15 | 17.22 | +0.17% | 167,432 | 290,581,751 |
| 2024-10-28 | 17.1 | 17.25 | 16.92 | 17.19 | +0.64% | 112,479 | 192,095,872 |
| 2024-10-25 | 16.95 | 17.3 | 16.82 | 17.08 | +1.18% | 117,508 | 200,591,046 |
| 2024-10-24 | 16.79 | 17.04 | 16.58 | 16.88 | -0.06% | 104,205 | 175,296,703 |
| 2024-10-23 | 16.69 | 17.34 | 16.51 | 16.89 | +1.62% | 196,804 | 333,676,852 |
| 2024-10-22 | 17.3 | 17.44 | 16.49 | 16.62 | -5.57% | 283,614 | 478,489,842 |
| 2024-10-21 | 18.1 | 18.13 | 17.4 | 17.6 | -0.85% | 303,277 | 537,831,686 |
| 2024-10-18 | 16.77 | 18.35 | 16.5 | 17.75 | +5.78% | 400,560 | 697,839,160 |
| 2024-10-17 | 16.87 | 17.35 | 16.56 | 16.78 | +1.39% | 278,230 | 470,669,231 |
| 2024-10-16 | 15.9 | 17 | 15.81 | 16.55 | +3.12% | 249,904 | 413,281,334 |
| 2024-10-15 | 16.75 | 16.75 | 16.01 | 16.05 | -4.46% | 300,149 | 490,503,049 |
| 2024-10-14 | 15.05 | 16.93 | 15.05 | 16.8 | +13.51% | 455,494 | 729,861,498 |
| 2024-10-11 | 15.35 | 15.44 | 14.36 | 14.8 | -3.65% | 187,209 | 277,672,671 |
| 2024-10-10 | 16.01 | 16.21 | 15.33 | 15.36 | -1.48% | 214,573 | 338,181,298 |
| 2024-10-09 | 16.59 | 16.92 | 15.27 | 15.59 | -9.25% | 352,977 | 567,443,674 |
| 2024-10-08 | 18 | 18.07 | 15.81 | 17.18 | +12.66% | 450,733 | 762,974,953 |
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：