股票概览
17.63
+0.8%
+0.14
17.5
开盘价
17.85
最高价
17.35
最低价
151,779
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
17.32
MA10 (10日均线)
17.29
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 | 17.5 | 17.85 | 17.35 | 17.63 | +0.8% | 151,779 | 267,479,834 |
| 2025-03-24 | 17.27 | 17.49 | 17.05 | 17.49 | +1.04% | 168,425 | 291,037,165 |
| 2025-03-21 | 17.68 | 17.84 | 17.23 | 17.31 | -1.65% | 192,403 | 335,604,293 |
| 2025-03-20 | 17.89 | 17.99 | 17.57 | 17.6 | -1.57% | 244,145 | 433,343,146 |
| 2025-03-19 | 17.27 | 18.08 | 17.2 | 17.88 | +3.17% | 371,328 | 659,398,209 |
| 2025-03-18 | 17.46 | 17.51 | 17.26 | 17.33 | -0.46% | 164,400 | 285,070,201 |
| 2025-03-17 | 16.98 | 17.58 | 16.98 | 17.41 | +3.02% | 314,121 | 545,018,980 |
| 2025-03-14 | 16.63 | 16.93 | 16.56 | 16.9 | +1.5% | 180,182 | 303,235,439 |
| 2025-03-13 | 17 | 17 | 16.51 | 16.65 | -2.17% | 217,821 | 363,733,349 |
| 2025-03-12 | 17.19 | 17.38 | 17 | 17.02 | -1.05% | 201,403 | 343,953,270 |
| 2025-03-11 | 17.06 | 17.25 | 16.92 | 17.2 | -0.17% | 152,564 | 260,209,023 |
| 2025-03-10 | 16.94 | 17.36 | 16.94 | 17.23 | +1.71% | 203,387 | 350,160,416 |
| 2025-03-07 | 17.08 | 17.12 | 16.86 | 16.94 | -1.22% | 178,856 | 303,482,879 |
| 2025-03-06 | 17.11 | 17.23 | 16.95 | 17.15 | +0.59% | 180,782 | 309,381,341 |
| 2025-03-05 | 17.24 | 17.32 | 16.93 | 17.05 | -1.27% | 173,695 | 296,250,557 |
| 2025-03-04 | 17.19 | 17.36 | 16.9 | 17.27 | 0% | 200,032 | 342,359,100 |
| 2025-03-03 | 17.62 | 17.96 | 17.13 | 17.27 | -1.99% | 362,662 | 636,083,946 |
| 2025-02-28 | 17.42 | 18.22 | 17.28 | 17.62 | +0.86% | 435,373 | 775,717,761 |
| 2025-02-27 | 17.17 | 17.53 | 17.17 | 17.47 | +0.81% | 319,848 | 554,447,731 |
| 2025-02-26 | 16.46 | 17.57 | 16.37 | 17.33 | +5.54% | 457,016 | 778,137,036 |
| 2025-02-25 | 16.46 | 16.65 | 16.31 | 16.42 | -0.91% | 178,464 | 294,529,676 |
| 2025-02-24 | 16.74 | 16.75 | 16.4 | 16.57 | -0.72% | 220,716 | 364,999,057 |
| 2025-02-21 | 16.72 | 17.03 | 16.53 | 16.69 | -0.6% | 267,324 | 446,076,294 |
| 2025-02-20 | 16.59 | 17.03 | 16.57 | 16.79 | +0.36% | 282,510 | 475,264,586 |
| 2025-02-19 | 16.6 | 16.99 | 16.53 | 16.73 | +3.08% | 308,606 | 515,977,874 |
| 2025-02-18 | 16.81 | 16.86 | 16.15 | 16.23 | -3.91% | 294,154 | 485,133,245 |
| 2025-02-17 | 17.05 | 17.1 | 16.7 | 16.89 | -0.18% | 325,168 | 548,585,353 |
| 2025-02-14 | 16.93 | 17.38 | 16.73 | 16.92 | +0.24% | 480,679 | 816,333,563 |
| 2025-02-13 | 15.86 | 17.3 | 15.86 | 16.88 | +6.9% | 668,763 | 1,122,765,224 |
| 2025-02-12 | 15.81 | 15.87 | 15.58 | 15.79 | -0.63% | 246,046 | 386,750,363 |
| 2025-02-11 | 16.28 | 16.3 | 15.79 | 15.89 | -2.46% | 265,030 | 421,944,608 |
| 2025-02-10 | 16.1 | 16.32 | 15.75 | 16.29 | +1.24% | 313,491 | 504,153,034 |
| 2025-02-07 | 15.7 | 16.3 | 15.59 | 16.09 | +2.29% | 316,398 | 506,897,037 |
| 2025-02-06 | 15.53 | 15.73 | 15.38 | 15.73 | +0.96% | 203,573 | 316,872,821 |
| 2025-02-05 | 15.58 | 15.69 | 15.46 | 15.58 | +0.32% | 178,146 | 277,663,436 |
| 2025-01-27 | 15.81 | 15.99 | 15.53 | 15.53 | -0.51% | 184,451 | 289,776,886 |
| 2025-01-24 | 15.4 | 15.64 | 15.2 | 15.61 | +0.97% | 201,038 | 310,061,283 |
| 2025-01-23 | 15.58 | 15.77 | 15.43 | 15.46 | +0.59% | 268,670 | 418,996,556 |
| 2025-01-22 | 15.5 | 15.65 | 15.3 | 15.37 | -1.47% | 183,731 | 283,204,198 |
| 2025-01-21 | 16.05 | 16.13 | 15.42 | 15.6 | -2.74% | 337,759 | 527,809,086 |
| 2025-01-20 | 15.43 | 16.49 | 15.42 | 16.04 | +5.11% | 533,673 | 858,654,644 |
| 2025-01-17 | 15.33 | 15.42 | 15.02 | 15.26 | -1.55% | 280,945 | 427,463,045 |
| 2025-01-16 | 15.65 | 15.87 | 15.11 | 15.5 | -1.46% | 490,620 | 760,989,289 |
| 2025-01-15 | 17.28 | 17.36 | 15.6 | 15.73 | -9.86% | 599,646 | 978,465,245 |
| 2025-01-14 | 17.2 | 17.5 | 16.96 | 17.45 | +1.99% | 278,999 | 481,840,464 |
| 2025-01-13 | 16.96 | 17.48 | 16.9 | 17.11 | -0.47% | 249,069 | 428,286,704 |
| 2025-01-10 | 16.62 | 17.8 | 16.28 | 17.19 | +2.57% | 412,513 | 704,536,730 |
| 2025-01-09 | 16.47 | 16.93 | 16.32 | 16.76 | +0.42% | 215,582 | 359,071,472 |
| 2025-01-08 | 16.3 | 16.94 | 16.26 | 16.69 | +1.64% | 293,127 | 487,054,626 |
| 2025-01-07 | 16.7 | 16.78 | 16.25 | 16.42 | -1.68% | 213,414 | 351,212,507 |
| 2025-01-06 | 16.8 | 17.23 | 16.35 | 16.7 | -1.59% | 302,818 | 507,708,914 |
| 2025-01-03 | 17.05 | 17.64 | 16.66 | 16.97 | -1.05% | 288,055 | 496,168,499 |
| 2025-01-02 | 17.95 | 18.09 | 16.95 | 17.15 | -4.46% | 327,266 | 567,392,978 |
| 2024-12-31 | 18.98 | 19.18 | 17.91 | 17.95 | -10.12% | 432,170 | 791,148,361 |
| 2024-12-30 | 22.3 | 22.3 | 18.18 | 19.97 | -11.75% | 594,122 | 1,160,110,229 |
| 2024-12-27 | 22.66 | 22.94 | 22.46 | 22.63 | -0.13% | 36,911 | 83,804,607 |
| 2024-12-26 | 22.82 | 23.07 | 22.52 | 22.66 | -0.7% | 38,169 | 86,752,983 |
| 2024-12-25 | 23.29 | 23.3 | 22.61 | 22.82 | -1.6% | 35,183 | 80,529,908 |
| 2024-12-24 | 22.94 | 23.2 | 22.87 | 23.19 | +1.53% | 31,441 | 72,462,054 |
| 2024-12-23 | 23.93 | 24.02 | 22.76 | 22.84 | -4.36% | 69,689 | 161,166,000 |
| 2024-12-20 | 23.85 | 24.49 | 23.47 | 23.88 | +1.14% | 33,483 | 80,396,057 |
| 2024-12-19 | 23.7 | 23.92 | 23.35 | 23.61 | -0.38% | 38,192 | 90,175,365 |
| 2024-12-18 | 24.33 | 24.34 | 23.54 | 23.7 | -2.07% | 77,877 | 186,033,879 |
| 2024-12-17 | 25.02 | 25.35 | 24.15 | 24.2 | -3.12% | 73,282 | 180,422,310 |
| 2024-12-16 | 25.9 | 26.28 | 24.4 | 24.98 | -4.69% | 75,142 | 188,419,277 |
| 2024-12-13 | 26.08 | 26.68 | 25.84 | 26.21 | +0.19% | 77,059 | 203,344,393 |
| 2024-12-12 | 25.76 | 26.19 | 25.47 | 26.16 | +1.71% | 44,217 | 114,737,882 |
| 2024-12-11 | 25.7 | 26 | 25.38 | 25.72 | -0.85% | 45,245 | 115,915,515 |
| 2024-12-10 | 26.37 | 26.59 | 25.65 | 25.94 | +0.54% | 57,697 | 150,359,501 |
| 2024-12-09 | 26.05 | 26.2 | 25.38 | 25.8 | +0.04% | 33,805 | 87,027,372 |
| 2024-12-06 | 25.49 | 25.9 | 25.23 | 25.79 | +0.98% | 35,384 | 90,738,970 |
| 2024-12-05 | 25.52 | 25.82 | 25.22 | 25.54 | -0.35% | 32,726 | 83,285,397 |
| 2024-12-04 | 25.97 | 26.38 | 25.44 | 25.63 | -1.35% | 55,950 | 144,732,156 |
| 2024-12-03 | 26.5 | 26.6 | 25.72 | 25.98 | -1.55% | 68,101 | 177,938,086 |
| 2024-12-02 | 25.43 | 26.57 | 25.31 | 26.39 | +3.82% | 107,159 | 279,518,481 |
| 2024-11-29 | 24.54 | 26.18 | 24.39 | 25.42 | +2.87% | 120,832 | 307,572,201 |
| 2024-11-28 | 24.67 | 24.98 | 24.18 | 24.71 | -0.16% | 68,825 | 169,728,319 |
| 2024-11-27 | 23.8 | 24.98 | 23.62 | 24.75 | +3.99% | 105,181 | 258,638,869 |
| 2024-11-26 | 23.22 | 24.46 | 23.21 | 23.8 | +2.15% | 59,238 | 142,693,350 |
| 2024-11-25 | 23.55 | 23.97 | 22.91 | 23.3 | +0.47% | 47,462 | 111,043,318 |
| 2024-11-22 | 24.54 | 24.77 | 23.14 | 23.19 | -6.38% | 66,238 | 158,060,052 |
| 2024-11-21 | 24.87 | 25.35 | 24.44 | 24.77 | -0.04% | 46,226 | 115,014,290 |
| 2024-11-20 | 24.2 | 24.99 | 24.02 | 24.78 | +2.27% | 67,968 | 168,070,155 |
| 2024-11-19 | 23.01 | 24.28 | 23.01 | 24.23 | +5.9% | 63,593 | 150,461,630 |
| 2024-11-18 | 23.74 | 23.95 | 22.7 | 22.88 | -3.87% | 57,712 | 134,347,032 |
| 2024-11-15 | 24.4 | 24.65 | 23.75 | 23.8 | -2.66% | 51,839 | 125,136,208 |
| 2024-11-14 | 24.81 | 25.49 | 24.36 | 24.45 | -1.81% | 54,478 | 135,251,739 |
| 2024-11-13 | 25.17 | 25.5 | 24.51 | 24.9 | -2.08% | 61,206 | 152,325,799 |
| 2024-11-12 | 25.33 | 26.1 | 25.08 | 25.43 | 0% | 97,101 | 248,363,668 |
| 2024-11-11 | 25.45 | 25.99 | 25.04 | 25.43 | +2.96% | 118,294 | 300,828,276 |
| 2024-11-08 | 24.06 | 25.12 | 24.06 | 24.7 | +5.42% | 153,624 | 378,842,874 |
| 2024-11-07 | 22.29 | 23.74 | 22.2 | 23.43 | +3.72% | 137,937 | 317,181,582 |
| 2024-11-06 | 22.9 | 23.06 | 22.22 | 22.59 | -1.74% | 140,891 | 317,795,882 |
| 2024-11-05 | 22.95 | 23.02 | 22.01 | 22.99 | -3% | 161,939 | 366,575,040 |
| 2024-11-04 | 23.5 | 23.95 | 23.38 | 23.7 | +0.98% | 53,718 | 126,927,001 |
| 2024-11-01 | 23.31 | 24.15 | 23.1 | 23.47 | +0.95% | 89,415 | 211,912,748 |
| 2024-10-31 | 24.03 | 24.19 | 22.89 | 23.25 | -3.13% | 92,186 | 214,835,550 |
| 2024-10-30 | 24.79 | 25 | 23.62 | 24 | -3.77% | 112,029 | 270,208,358 |
| 2024-10-29 | 24.91 | 25.89 | 24.88 | 24.94 | +2.38% | 236,017 | 598,298,479 |
| 2024-10-28 | 23.83 | 24.45 | 23.6 | 24.36 | +1.63% | 66,886 | 161,409,408 |
| 2024-10-25 | 24.36 | 24.51 | 23.78 | 23.97 | -1.84% | 84,988 | 204,438,911 |
| 2024-10-24 | 24.03 | 24.96 | 24 | 24.42 | +0.29% | 59,855 | 146,984,672 |
| 2024-10-23 | 24.5 | 24.6 | 23.96 | 24.35 | -0.61% | 72,269 | 175,114,609 |
| 2024-10-22 | 24.13 | 24.95 | 24.01 | 24.5 | +1.16% | 73,306 | 179,579,239 |
| 2024-10-21 | 24.15 | 24.98 | 23.97 | 24.22 | +0.79% | 76,276 | 185,597,165 |
| 2024-10-18 | 23.7 | 24.6 | 23.7 | 24.03 | +1.14% | 103,780 | 251,562,924 |
| 2024-10-17 | 23.73 | 24.6 | 23.47 | 23.76 | +1.11% | 100,077 | 240,275,583 |
| 2024-10-16 | 23 | 23.75 | 22.96 | 23.5 | +1.38% | 54,908 | 128,464,625 |
| 2024-10-15 | 23.44 | 24.28 | 23.14 | 23.18 | -2.44% | 67,481 | 159,488,036 |
| 2024-10-14 | 23.47 | 24.07 | 22.68 | 23.76 | +0.76% | 91,896 | 215,996,540 |
| 2024-10-11 | 23.39 | 24.14 | 22.9 | 23.58 | -0.51% | 89,100 | 209,615,971 |
| 2024-10-10 | 23.2 | 24.57 | 23.2 | 23.7 | +3% | 117,296 | 280,127,530 |
| 2024-10-09 | 25.36 | 25.49 | 22.81 | 23.01 | -12.11% | 177,060 | 422,999,845 |
| 2024-10-08 | 27.85 | 28.75 | 24.65 | 26.18 | +6.29% | 204,867 | 538,245,278 |
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：