股票概览
17.24
-0.06%
-0.01
17.3
开盘价
17.94
最高价
17.07
最低价
27,664
成交量
数据更新至: 2025-03-25
技术指标
17.94
MA5 (5日均线)
18.07
MA10 (10日均线)
17.99
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 | 17.3 | 17.94 | 17.07 | 17.24 | -0.06% | 27,664 | 47,899,502 |
| 2025-03-24 | 18.01 | 18.13 | 16.88 | 17.25 | -4.22% | 73,872 | 127,729,432 |
| 2025-03-21 | 18.5 | 18.58 | 17.93 | 18.01 | -3.17% | 38,538 | 70,353,178 |
| 2025-03-20 | 18.51 | 18.8 | 18.45 | 18.6 | 0% | 39,760 | 74,009,566 |
| 2025-03-19 | 18.71 | 18.85 | 18.35 | 18.6 | -1.43% | 44,214 | 81,958,530 |
| 2025-03-18 | 18.54 | 19.05 | 18.41 | 18.87 | +1.73% | 79,998 | 151,069,728 |
| 2025-03-17 | 17.73 | 18.95 | 17.57 | 18.55 | +4.86% | 107,935 | 198,453,320 |
| 2025-03-14 | 17.77 | 17.86 | 17.51 | 17.69 | -0.51% | 48,579 | 85,904,374 |
| 2025-03-13 | 18.04 | 18.17 | 17.51 | 17.78 | -1.93% | 48,477 | 86,298,611 |
| 2025-03-12 | 18.12 | 18.24 | 18 | 18.13 | +0.06% | 41,319 | 74,855,335 |
| 2025-03-11 | 17.85 | 18.25 | 17.75 | 18.12 | +0.11% | 69,726 | 125,654,933 |
| 2025-03-10 | 17.28 | 18.59 | 17.28 | 18.1 | +4.75% | 111,942 | 202,664,051 |
| 2025-03-07 | 17.42 | 17.59 | 17.04 | 17.28 | -1.2% | 71,763 | 124,147,712 |
| 2025-03-06 | 17.08 | 17.88 | 17.03 | 17.49 | +2.7% | 82,579 | 144,426,151 |
| 2025-03-05 | 17 | 17.08 | 16.5 | 17.03 | +0.06% | 58,115 | 97,509,146 |
| 2025-03-04 | 17.13 | 17.37 | 16.72 | 17.02 | -1.62% | 80,123 | 136,544,612 |
| 2025-03-03 | 18.02 | 18.25 | 17.03 | 17.3 | -5.93% | 94,369 | 164,833,220 |
| 2025-02-28 | 19.05 | 19.2 | 18.23 | 18.39 | -3.97% | 51,455 | 96,238,964 |
| 2025-02-27 | 19.25 | 19.5 | 18.8 | 19.15 | -0.47% | 63,304 | 121,121,470 |
| 2025-02-26 | 18.7 | 19.24 | 18.35 | 19.24 | +2.94% | 80,467 | 151,816,649 |
| 2025-02-25 | 18.48 | 18.98 | 18.14 | 18.69 | -0.32% | 52,240 | 97,264,022 |
| 2025-02-24 | 18.96 | 19.07 | 18.41 | 18.75 | -1.63% | 57,099 | 106,651,359 |
| 2025-02-21 | 18.71 | 19.1 | 18.33 | 19.06 | +1.65% | 79,058 | 147,994,953 |
| 2025-02-20 | 18.85 | 19.18 | 18.47 | 18.75 | -1.68% | 68,315 | 128,354,447 |
| 2025-02-19 | 17.71 | 19.07 | 17.62 | 19.07 | +7.56% | 127,624 | 237,650,100 |
| 2025-02-18 | 18.16 | 18.74 | 17.54 | 17.73 | -2.8% | 81,865 | 149,267,737 |
| 2025-02-17 | 18.11 | 18.4 | 17.75 | 18.24 | +0.66% | 59,777 | 108,304,234 |
| 2025-02-14 | 17.95 | 18.69 | 17.82 | 18.12 | -0.17% | 63,455 | 115,566,026 |
| 2025-02-13 | 18.66 | 18.78 | 17.98 | 18.15 | -2.84% | 54,498 | 99,274,793 |
| 2025-02-12 | 18.24 | 18.9 | 17.97 | 18.68 | +2.41% | 81,592 | 151,407,864 |
| 2025-02-11 | 18.22 | 18.68 | 17.83 | 18.24 | +0.22% | 79,836 | 145,170,413 |
| 2025-02-10 | 16.94 | 18.2 | 16.91 | 18.2 | +7.18% | 98,595 | 173,550,204 |
| 2025-02-07 | 16.87 | 17.1 | 16.55 | 16.98 | -0.29% | 67,922 | 114,745,085 |
| 2025-02-06 | 16.31 | 17.25 | 16.2 | 17.03 | +4.61% | 120,708 | 203,336,927 |
| 2025-02-05 | 14.89 | 16.48 | 14.8 | 16.28 | +9.93% | 105,687 | 166,955,447 |
| 2025-01-27 | 14.94 | 15.05 | 14.57 | 14.81 | +0.34% | 40,633 | 60,315,200 |
| 2025-01-24 | 14.58 | 15 | 14.47 | 14.76 | +0.48% | 49,590 | 73,116,413 |
| 2025-01-23 | 14.43 | 15.64 | 14.28 | 14.69 | -2.13% | 95,567 | 143,399,787 |
| 2025-01-22 | 15.18 | 15.39 | 14.8 | 15.01 | -1.96% | 47,665 | 71,972,746 |
| 2025-01-21 | 15.84 | 15.99 | 15.13 | 15.31 | -3.1% | 52,938 | 81,730,988 |
| 2025-01-20 | 15.88 | 16.05 | 15.45 | 15.8 | +0.32% | 39,825 | 62,800,372 |
| 2025-01-17 | 15.92 | 15.93 | 15.51 | 15.75 | -1.25% | 34,920 | 54,928,073 |
| 2025-01-16 | 15.92 | 16.24 | 15.58 | 15.95 | +0.95% | 42,136 | 67,133,722 |
| 2025-01-15 | 16.31 | 16.38 | 15.76 | 15.8 | -3.13% | 33,523 | 53,577,735 |
| 2025-01-14 | 15.65 | 16.35 | 15.51 | 16.31 | +4.55% | 45,784 | 73,559,632 |
| 2025-01-13 | 15.77 | 15.77 | 14.98 | 15.6 | -1.39% | 40,870 | 63,034,968 |
| 2025-01-10 | 16.31 | 16.58 | 15.68 | 15.82 | -3.06% | 39,271 | 63,291,211 |
| 2025-01-09 | 15.9 | 16.36 | 15.77 | 16.32 | +1.37% | 49,096 | 79,365,781 |
| 2025-01-08 | 16.27 | 16.27 | 15.35 | 16.1 | -1.35% | 56,604 | 89,517,188 |
| 2025-01-07 | 16.3 | 16.65 | 15.7 | 16.32 | +0.55% | 46,694 | 75,445,642 |
| 2025-01-06 | 16.96 | 17.22 | 15.96 | 16.23 | -7.78% | 76,890 | 126,966,202 |
| 2025-01-03 | 17.58 | 17.98 | 17.21 | 17.6 | -0.06% | 54,325 | 95,586,239 |
| 2025-01-02 | 18.01 | 18.06 | 17.13 | 17.61 | -2.55% | 48,015 | 84,003,227 |
| 2024-12-31 | 18.15 | 18.5 | 17.85 | 18.07 | -1.47% | 34,643 | 62,517,952 |
| 2024-12-30 | 18.82 | 18.83 | 18.22 | 18.34 | -2.55% | 34,608 | 63,714,711 |
| 2024-12-27 | 18.42 | 19.12 | 18.35 | 18.82 | +1.73% | 53,021 | 99,469,969 |
| 2024-12-26 | 18.03 | 18.8 | 17.96 | 18.5 | +2.15% | 57,624 | 106,338,966 |
| 2024-12-25 | 18.01 | 18.19 | 17.56 | 18.11 | -0.71% | 46,868 | 83,511,103 |
| 2024-12-24 | 18.13 | 18.49 | 17.79 | 18.24 | +0.66% | 39,244 | 70,864,586 |
| 2024-12-23 | 18.9 | 19.12 | 17.98 | 18.12 | -4.43% | 59,388 | 109,930,142 |
| 2024-12-20 | 17.99 | 19.1 | 17.9 | 18.96 | +5.1% | 81,427 | 152,358,188 |
| 2024-12-19 | 17.71 | 18.28 | 17.63 | 18.04 | +0.06% | 47,912 | 85,785,377 |
| 2024-12-18 | 17.97 | 18.27 | 17.66 | 18.03 | +0.33% | 64,754 | 116,615,941 |
| 2024-12-17 | 18.88 | 18.88 | 17.79 | 17.97 | -3.75% | 78,917 | 143,525,402 |
| 2024-12-16 | 20.28 | 20.33 | 18.5 | 18.67 | -8.21% | 128,480 | 247,149,341 |
| 2024-12-13 | 21.06 | 21.06 | 20.1 | 20.34 | -1.64% | 80,300 | 163,864,523 |
| 2024-12-12 | 20.5 | 20.68 | 20.04 | 20.68 | -0.05% | 80,135 | 163,239,098 |
| 2024-12-11 | 20.41 | 20.73 | 20.3 | 20.69 | +0.24% | 84,749 | 174,081,594 |
| 2024-12-10 | 21.44 | 21.58 | 20.5 | 20.64 | -2.18% | 143,384 | 299,943,844 |
| 2024-12-09 | 21.45 | 21.6 | 20.7 | 21.1 | -6.43% | 174,117 | 368,243,105 |
| 2024-12-06 | 21.8 | 22.58 | 20.88 | 22.55 | +1.49% | 242,078 | 520,366,054 |
| 2024-12-05 | 20.1 | 24.11 | 19.97 | 22.22 | +10.6% | 292,834 | 647,313,344 |
| 2024-12-04 | 20.39 | 20.59 | 19.84 | 20.09 | -1.37% | 69,077 | 139,720,550 |
| 2024-12-03 | 20.5 | 20.73 | 19.82 | 20.37 | -1.45% | 78,689 | 159,837,684 |
| 2024-12-02 | 20.62 | 20.87 | 20.23 | 20.67 | +0.1% | 105,465 | 216,891,956 |
| 2024-11-29 | 20.5 | 20.89 | 20.12 | 20.65 | +0.58% | 123,976 | 253,992,512 |
| 2024-11-28 | 19.98 | 21.29 | 19.98 | 20.53 | 0% | 125,405 | 257,565,629 |
| 2024-11-27 | 19.13 | 21.68 | 18.37 | 20.53 | +2.65% | 157,795 | 311,533,615 |
| 2024-11-26 | 19.35 | 21.43 | 18.87 | 20 | +2.93% | 185,428 | 371,313,830 |
| 2024-11-25 | 18.95 | 19.8 | 18.71 | 19.43 | +1.99% | 176,297 | 340,097,723 |
| 2024-11-22 | 18.3 | 19.38 | 18.3 | 19.05 | +3.2% | 146,452 | 278,473,624 |
| 2024-11-21 | 18.9 | 19.16 | 18.3 | 18.46 | -3.2% | 92,130 | 171,496,802 |
| 2024-11-20 | 18.33 | 19.22 | 18.2 | 19.07 | +2.58% | 122,762 | 231,258,006 |
| 2024-11-19 | 18.07 | 18.85 | 17.21 | 18.59 | -0.05% | 118,341 | 212,161,347 |
| 2024-11-18 | 21.09 | 21.28 | 18.04 | 18.6 | -12.18% | 196,778 | 379,278,316 |
| 2024-11-15 | 20.59 | 21.42 | 19.78 | 21.18 | +2.87% | 133,670 | 275,363,096 |
| 2024-11-14 | 21.47 | 22.18 | 20.35 | 20.59 | -4.63% | 95,091 | 199,900,739 |
| 2024-11-13 | 20.12 | 21.75 | 20.08 | 21.59 | +5.68% | 147,423 | 313,623,277 |
| 2024-11-12 | 20.68 | 20.81 | 19.79 | 20.43 | -3.08% | 150,002 | 303,909,008 |
| 2024-11-11 | 18.24 | 21.1 | 18.22 | 21.08 | +14.01% | 222,806 | 438,288,180 |
| 2024-11-08 | 18.18 | 18.68 | 17.93 | 18.49 | +2.1% | 159,982 | 294,122,817 |
| 2024-11-07 | 17.9 | 18.77 | 17.56 | 18.11 | +0.84% | 109,478 | 198,322,751 |
| 2024-11-06 | 18.61 | 18.8 | 17.46 | 17.96 | -3.44% | 114,159 | 208,077,399 |
| 2024-11-05 | 18.15 | 19.1 | 17.83 | 18.6 | +4.2% | 137,411 | 253,960,327 |
| 2024-11-04 | 17.05 | 18 | 16.83 | 17.85 | +3.24% | 91,646 | 160,271,722 |
| 2024-11-01 | 18.4 | 18.96 | 17.2 | 17.29 | -5.21% | 172,864 | 311,173,434 |
| 2024-10-31 | 16.25 | 18.6 | 15.9 | 18.24 | +8.7% | 196,883 | 341,626,530 |
| 2024-10-30 | 16.7 | 16.78 | 16.09 | 16.78 | -0.42% | 99,123 | 162,384,359 |
| 2024-10-29 | 17.15 | 17.64 | 16.77 | 16.85 | -2.43% | 107,009 | 183,685,365 |
| 2024-10-28 | 17.49 | 17.83 | 17 | 17.27 | -2.65% | 105,325 | 182,190,970 |
| 2024-10-25 | 17.24 | 18.08 | 16.6 | 17.74 | +3.38% | 144,411 | 250,775,699 |
| 2024-10-24 | 16.85 | 17.88 | 16.51 | 17.16 | +2.75% | 153,221 | 265,008,861 |
| 2024-10-23 | 17.69 | 17.69 | 16.53 | 16.7 | -5.65% | 149,620 | 255,753,554 |
| 2024-10-22 | 16.12 | 17.98 | 15.58 | 17.7 | +10.14% | 224,318 | 382,615,443 |
| 2024-10-21 | 15.68 | 16.5 | 15.49 | 16.07 | +3.95% | 203,001 | 323,945,184 |
| 2024-10-18 | 14.41 | 15.73 | 14.13 | 15.46 | +6.84% | 190,609 | 288,059,395 |
| 2024-10-17 | 13.61 | 15.05 | 13.49 | 14.47 | +7.82% | 192,105 | 276,912,654 |
| 2024-10-16 | 13.38 | 13.51 | 13.04 | 13.42 | -0.59% | 84,362 | 111,911,039 |
| 2024-10-15 | 13.84 | 14.1 | 13.49 | 13.5 | -3.23% | 93,576 | 128,743,919 |
| 2024-10-14 | 12.88 | 14.5 | 12.68 | 13.95 | +9.41% | 146,876 | 198,883,067 |
| 2024-10-11 | 13.51 | 13.8 | 12.68 | 12.75 | -7.94% | 129,277 | 168,736,389 |
| 2024-10-10 | 14.08 | 14.23 | 13.31 | 13.85 | +1.39% | 169,550 | 234,657,828 |
| 2024-10-09 | 14.8 | 15.14 | 13.65 | 13.66 | -13.76% | 202,330 | 294,513,895 |
| 2024-10-08 | 16.99 | 16.99 | 14.42 | 15.84 | +8.49% | 275,478 | 426,369,672 |
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：