股票概览
17.57
-0.73%
-0.13
17.71
开盘价
17.79
最高价
17.23
最低价
15,637
成交量
数据更新至: 2025-03-25
技术指标
18.37
MA5 (5日均线)
18.82
MA10 (10日均线)
18.44
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 | 17.71 | 17.79 | 17.23 | 17.57 | -0.73% | 15,637 | 27,431,290 |
| 2025-03-24 | 18.74 | 18.84 | 17.22 | 17.7 | -5.45% | 39,982 | 71,728,120 |
| 2025-03-21 | 19.07 | 19.1 | 18.5 | 18.72 | -1.63% | 30,411 | 56,975,385 |
| 2025-03-20 | 18.9 | 19.3 | 18.68 | 19.03 | +0.95% | 27,375 | 51,980,435 |
| 2025-03-19 | 19.04 | 19.04 | 18.7 | 18.85 | -1.1% | 23,047 | 43,353,245 |
| 2025-03-18 | 19.18 | 19.21 | 18.85 | 19.06 | +0.21% | 31,069 | 59,098,402 |
| 2025-03-17 | 19.32 | 19.49 | 18.96 | 19.02 | -1.5% | 57,516 | 110,062,833 |
| 2025-03-14 | 19.57 | 19.8 | 18.96 | 19.31 | -1.08% | 74,333 | 143,836,349 |
| 2025-03-13 | 19.3 | 19.8 | 18.93 | 19.52 | +0.62% | 102,952 | 199,303,717 |
| 2025-03-12 | 18.79 | 20.99 | 18.61 | 19.4 | +5.26% | 117,574 | 233,128,978 |
| 2025-03-11 | 18.26 | 18.54 | 18.02 | 18.43 | +0.05% | 28,602 | 52,347,730 |
| 2025-03-10 | 18.76 | 19.08 | 18.35 | 18.42 | -2.33% | 37,930 | 70,608,845 |
| 2025-03-07 | 18.22 | 19.28 | 18.22 | 18.86 | +3% | 68,736 | 130,177,384 |
| 2025-03-06 | 17.98 | 18.52 | 17.81 | 18.31 | +2.81% | 35,182 | 64,211,119 |
| 2025-03-05 | 17.76 | 17.93 | 17.44 | 17.81 | +0.34% | 21,936 | 38,774,997 |
| 2025-03-04 | 17.06 | 17.75 | 17.06 | 17.75 | +3.08% | 18,481 | 32,336,754 |
| 2025-03-03 | 17.38 | 17.62 | 17.05 | 17.22 | +0.35% | 28,853 | 50,014,182 |
| 2025-02-28 | 18.17 | 18.2 | 17.13 | 17.16 | -5.82% | 33,596 | 58,948,265 |
| 2025-02-27 | 18.35 | 18.56 | 17.91 | 18.22 | -1.46% | 29,676 | 54,005,462 |
| 2025-02-26 | 18.49 | 18.58 | 18.26 | 18.49 | +0.27% | 26,208 | 48,295,159 |
| 2025-02-25 | 18.3 | 18.57 | 18.11 | 18.44 | -0.05% | 28,988 | 53,195,600 |
| 2025-02-24 | 18.63 | 18.68 | 18.05 | 18.45 | -1.18% | 44,272 | 80,936,837 |
| 2025-02-21 | 19.26 | 19.68 | 18.38 | 18.67 | +1.85% | 53,785 | 100,940,770 |
| 2025-02-20 | 18.15 | 18.67 | 17.91 | 18.33 | +0.99% | 32,339 | 59,382,889 |
| 2025-02-19 | 17.61 | 18.26 | 17.51 | 18.15 | +2.77% | 30,314 | 54,569,232 |
| 2025-02-18 | 18.42 | 18.72 | 17.6 | 17.66 | -4.07% | 41,295 | 74,672,978 |
| 2025-02-17 | 18.24 | 18.83 | 18.09 | 18.41 | -0.54% | 53,747 | 98,528,085 |
| 2025-02-14 | 17.91 | 18.98 | 17.7 | 18.51 | +2.89% | 64,016 | 117,685,335 |
| 2025-02-13 | 18.16 | 18.49 | 17.72 | 17.99 | -1.42% | 34,886 | 62,892,186 |
| 2025-02-12 | 18.31 | 18.62 | 18.02 | 18.25 | +1.28% | 35,592 | 64,988,812 |
| 2025-02-11 | 18.2 | 18.29 | 17.78 | 18.02 | -0.99% | 26,066 | 46,817,592 |
| 2025-02-10 | 17.64 | 18.28 | 17.58 | 18.2 | +3.23% | 32,451 | 58,064,244 |
| 2025-02-07 | 17.58 | 17.9 | 17.33 | 17.63 | +0.17% | 32,290 | 57,062,534 |
| 2025-02-06 | 16.96 | 17.6 | 16.73 | 17.6 | +3.77% | 32,165 | 55,701,214 |
| 2025-02-05 | 16.54 | 16.98 | 16.46 | 16.96 | +4.11% | 40,507 | 67,971,328 |
| 2025-01-27 | 17.05 | 17.18 | 16.21 | 16.29 | -3.61% | 46,716 | 77,505,455 |
| 2025-01-24 | 16.28 | 16.95 | 16.1 | 16.9 | -0.06% | 63,477 | 105,032,259 |
| 2025-01-23 | 17.09 | 17.49 | 16.87 | 16.91 | +0.36% | 36,211 | 62,480,879 |
| 2025-01-22 | 16.8 | 17.17 | 16.61 | 16.85 | -0.18% | 36,573 | 61,617,853 |
| 2025-01-21 | 17.2 | 17.55 | 16.62 | 16.88 | -1.57% | 37,337 | 63,194,132 |
| 2025-01-20 | 17.08 | 17.44 | 16.86 | 17.15 | +0.94% | 34,329 | 59,081,694 |
| 2025-01-17 | 17.05 | 17.21 | 16.86 | 16.99 | -1.11% | 17,134 | 29,133,600 |
| 2025-01-16 | 17.08 | 17.45 | 16.8 | 17.18 | +0.64% | 24,111 | 41,394,555 |
| 2025-01-15 | 17.25 | 17.44 | 16.96 | 17.07 | -1.04% | 19,584 | 33,487,106 |
| 2025-01-14 | 16.3 | 17.26 | 16.27 | 17.25 | +6.22% | 32,251 | 54,693,688 |
| 2025-01-13 | 15.89 | 16.4 | 15.53 | 16.24 | +0.93% | 27,350 | 43,823,231 |
| 2025-01-10 | 17 | 17.2 | 16.06 | 16.09 | -5.8% | 25,167 | 41,752,446 |
| 2025-01-09 | 16.86 | 17.26 | 16.81 | 17.08 | +1.07% | 23,899 | 40,794,358 |
| 2025-01-08 | 17.06 | 17.18 | 16.28 | 16.9 | -0.94% | 31,108 | 52,216,568 |
| 2025-01-07 | 16.21 | 17.21 | 16.21 | 17.06 | +5.31% | 30,632 | 50,989,451 |
| 2025-01-06 | 16.41 | 16.55 | 15.48 | 16.2 | -1.7% | 26,065 | 42,014,397 |
| 2025-01-03 | 17.66 | 17.89 | 16.38 | 16.48 | -6.68% | 40,802 | 69,415,946 |
| 2025-01-02 | 17.92 | 18.39 | 17.38 | 17.66 | -1.12% | 34,059 | 60,799,508 |
| 2024-12-31 | 18.6 | 18.7 | 17.83 | 17.86 | -3.04% | 29,257 | 53,178,336 |
| 2024-12-30 | 18.68 | 18.74 | 18 | 18.42 | -1.5% | 28,849 | 53,121,750 |
| 2024-12-27 | 18.93 | 19.22 | 18.5 | 18.7 | -1.32% | 33,569 | 63,472,445 |
| 2024-12-26 | 18.15 | 19.22 | 18.12 | 18.95 | +3.89% | 30,469 | 57,492,593 |
| 2024-12-25 | 18.82 | 18.88 | 17.8 | 18.24 | -3.85% | 35,142 | 64,105,257 |
| 2024-12-24 | 19.36 | 19.67 | 18.6 | 18.97 | -1.15% | 35,179 | 66,820,792 |
| 2024-12-23 | 20.81 | 20.97 | 19.05 | 19.19 | -8.18% | 50,595 | 100,196,020 |
| 2024-12-20 | 20.51 | 21.06 | 20.31 | 20.9 | +1.7% | 33,761 | 70,229,013 |
| 2024-12-19 | 20.1 | 20.69 | 19.99 | 20.55 | +1.23% | 38,551 | 78,784,285 |
| 2024-12-18 | 20.1 | 20.61 | 19.38 | 20.3 | +1.4% | 34,427 | 69,422,457 |
| 2024-12-17 | 21.24 | 21.39 | 19.97 | 20.02 | -6.23% | 45,982 | 94,229,386 |
| 2024-12-16 | 21.45 | 21.74 | 21.14 | 21.35 | +0.14% | 48,357 | 103,290,943 |
| 2024-12-13 | 21.23 | 21.79 | 21 | 21.32 | -0.09% | 44,816 | 95,731,419 |
| 2024-12-12 | 21.06 | 21.37 | 20.94 | 21.34 | +1.38% | 35,462 | 75,177,306 |
| 2024-12-11 | 20.94 | 21.33 | 20.83 | 21.05 | +0.38% | 31,379 | 65,985,443 |
| 2024-12-10 | 21.38 | 21.58 | 20.87 | 20.97 | +0.72% | 52,273 | 110,816,981 |
| 2024-12-09 | 20.71 | 20.95 | 20.28 | 20.82 | +0.1% | 35,456 | 72,988,583 |
| 2024-12-06 | 20.72 | 21 | 20.38 | 20.8 | +1.27% | 36,520 | 75,619,592 |
| 2024-12-05 | 19.99 | 20.65 | 19.91 | 20.54 | +2.29% | 27,971 | 57,057,635 |
| 2024-12-04 | 20.59 | 20.71 | 19.91 | 20.08 | -2.62% | 28,060 | 56,895,776 |
| 2024-12-03 | 20.56 | 20.96 | 20.3 | 20.62 | -0.1% | 39,180 | 80,773,556 |
| 2024-12-02 | 21.07 | 21.2 | 20.52 | 20.64 | +0.1% | 39,365 | 81,477,453 |
| 2024-11-29 | 20.39 | 20.7 | 20.18 | 20.62 | +1.63% | 43,803 | 89,758,831 |
| 2024-11-28 | 20.33 | 20.63 | 20.17 | 20.29 | -0.39% | 32,828 | 66,978,406 |
| 2024-11-27 | 20.01 | 20.37 | 19.16 | 20.37 | +1.6% | 37,372 | 73,843,856 |
| 2024-11-26 | 19.8 | 20.55 | 19.76 | 20.05 | +1.67% | 48,824 | 98,674,437 |
| 2024-11-25 | 19.18 | 19.78 | 18.72 | 19.72 | +4.62% | 39,402 | 76,401,351 |
| 2024-11-22 | 19.88 | 20.05 | 18.81 | 18.85 | -5.56% | 35,678 | 69,506,114 |
| 2024-11-21 | 20.05 | 20.23 | 19.57 | 19.96 | 0% | 25,802 | 51,437,349 |
| 2024-11-20 | 19.23 | 20.18 | 19.23 | 19.96 | +3.1% | 28,803 | 57,056,564 |
| 2024-11-19 | 18.91 | 19.37 | 18.8 | 19.36 | +2.38% | 34,817 | 66,542,265 |
| 2024-11-18 | 20.19 | 20.19 | 18.75 | 18.91 | -5.45% | 41,155 | 79,088,823 |
| 2024-11-15 | 20.48 | 20.88 | 19.64 | 20 | -2.96% | 33,620 | 68,856,685 |
| 2024-11-14 | 21.13 | 21.38 | 20.56 | 20.61 | -3.47% | 35,899 | 75,076,407 |
| 2024-11-13 | 21.33 | 21.5 | 20.61 | 21.35 | -0.28% | 38,721 | 81,723,076 |
| 2024-11-12 | 21.7 | 21.88 | 21.19 | 21.41 | -2.19% | 53,590 | 115,351,118 |
| 2024-11-11 | 20.92 | 22 | 20.8 | 21.89 | +3.69% | 68,104 | 145,523,304 |
| 2024-11-08 | 21.28 | 21.65 | 20.86 | 21.11 | -0.38% | 67,871 | 143,680,904 |
| 2024-11-07 | 20.36 | 21.47 | 20.13 | 21.19 | +3.42% | 76,291 | 159,557,784 |
| 2024-11-06 | 20.78 | 21.1 | 20.31 | 20.49 | -1.4% | 58,825 | 121,792,935 |
| 2024-11-05 | 20.27 | 20.78 | 20.02 | 20.78 | +2.57% | 67,612 | 138,136,983 |
| 2024-11-04 | 19.81 | 20.4 | 19.81 | 20.26 | +0.9% | 50,575 | 101,776,418 |
| 2024-11-01 | 21.52 | 22.04 | 19.95 | 20.08 | -10.52% | 109,637 | 227,638,396 |
| 2024-10-31 | 20.88 | 23.5 | 20.71 | 22.44 | +9.73% | 150,152 | 331,455,460 |
| 2024-10-30 | 20 | 20.85 | 20 | 20.45 | +0.25% | 69,059 | 141,525,226 |
| 2024-10-29 | 21.5 | 21.68 | 20.36 | 20.4 | -6.72% | 127,807 | 266,900,635 |
| 2024-10-28 | 22.01 | 23.74 | 21.8 | 21.87 | +6.73% | 194,853 | 437,723,505 |
| 2024-10-25 | 19.95 | 20.51 | 19.85 | 20.49 | +4.54% | 86,145 | 174,425,233 |
| 2024-10-24 | 19.38 | 20.36 | 19.27 | 19.6 | -0.36% | 76,605 | 151,597,976 |
| 2024-10-23 | 19.09 | 20.58 | 18.75 | 19.67 | +2.82% | 91,244 | 179,922,658 |
| 2024-10-22 | 19.38 | 19.9 | 18.74 | 19.13 | -0.47% | 58,581 | 112,999,211 |
| 2024-10-21 | 18.74 | 19.59 | 18.52 | 19.22 | +3.84% | 59,595 | 113,640,946 |
| 2024-10-18 | 17.79 | 18.89 | 17.66 | 18.51 | +4.05% | 52,393 | 96,293,942 |
| 2024-10-17 | 17.87 | 18.19 | 17.66 | 17.79 | +0.23% | 35,353 | 63,463,011 |
| 2024-10-16 | 17.45 | 17.87 | 17.13 | 17.75 | +0.91% | 30,559 | 53,860,012 |
| 2024-10-15 | 17.96 | 18.29 | 17.58 | 17.59 | -2.39% | 38,653 | 69,207,677 |
| 2024-10-14 | 17.52 | 18.03 | 16.92 | 18.02 | +4.4% | 43,113 | 75,703,111 |
| 2024-10-11 | 17.94 | 18.09 | 16.91 | 17.26 | -4.69% | 54,162 | 93,925,017 |
| 2024-10-10 | 18.15 | 18.76 | 17.66 | 18.11 | +1.4% | 53,732 | 98,241,902 |
| 2024-10-09 | 19.8 | 19.85 | 17.85 | 17.86 | -14.38% | 85,331 | 161,375,929 |
| 2024-10-08 | 22.4 | 22.4 | 18.96 | 20.86 | +10.96% | 135,389 | 274,958,864 |
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：