股票概览
17.32
+0.7%
+0.12
17
开盘价
17.57
最高价
16.88
最低价
37,759
成交量
数据更新至: 2025-03-25
技术指标
18.04
MA5 (5日均线)
18.37
MA10 (10日均线)
18.49
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 | 17.57 | 16.88 | 17.32 | +0.7% | 37,759 | 65,651,169 |
| 2025-03-24 | 18.4 | 18.4 | 16.68 | 17.2 | -7.18% | 114,071 | 198,591,339 |
| 2025-03-21 | 18.72 | 19.05 | 18.33 | 18.53 | -2.32% | 87,443 | 163,093,508 |
| 2025-03-20 | 18.2 | 19.3 | 18 | 18.97 | +4.23% | 143,547 | 270,671,141 |
| 2025-03-19 | 18.4 | 18.45 | 18 | 18.2 | -1.46% | 49,260 | 89,755,356 |
| 2025-03-18 | 18.73 | 18.81 | 18.35 | 18.47 | -1.34% | 52,809 | 97,778,827 |
| 2025-03-17 | 18.79 | 19.02 | 18.71 | 18.72 | -0.37% | 51,441 | 96,936,854 |
| 2025-03-14 | 18.55 | 18.86 | 18.21 | 18.79 | +0.7% | 68,917 | 128,391,498 |
| 2025-03-13 | 18.7 | 18.86 | 18.3 | 18.66 | -1.06% | 64,962 | 120,229,106 |
| 2025-03-12 | 19.1 | 19.34 | 18.82 | 18.86 | -1.57% | 82,001 | 155,565,115 |
| 2025-03-11 | 18.36 | 19.16 | 18.31 | 19.16 | +2.35% | 104,660 | 198,018,377 |
| 2025-03-10 | 18.55 | 18.99 | 18.3 | 18.72 | +0.92% | 60,933 | 114,152,476 |
| 2025-03-07 | 18.42 | 19.12 | 18.36 | 18.55 | -0.16% | 93,696 | 175,847,663 |
| 2025-03-06 | 18.42 | 18.75 | 18.36 | 18.58 | +0.87% | 72,262 | 134,189,843 |
| 2025-03-05 | 18.45 | 18.75 | 18.26 | 18.42 | -1.23% | 55,185 | 101,827,718 |
| 2025-03-04 | 17.81 | 18.76 | 17.8 | 18.65 | +3.61% | 84,191 | 155,625,113 |
| 2025-03-03 | 17.91 | 18.3 | 17.73 | 18 | +0.45% | 54,381 | 98,336,667 |
| 2025-02-28 | 18.79 | 18.84 | 17.88 | 17.92 | -5.24% | 74,208 | 135,522,606 |
| 2025-02-27 | 19.22 | 19.22 | 18.4 | 18.91 | -1.66% | 108,721 | 204,283,308 |
| 2025-02-26 | 19.53 | 19.56 | 19.08 | 19.23 | -0.47% | 87,347 | 167,989,928 |
| 2025-02-25 | 19.25 | 19.66 | 19.04 | 19.32 | -2.52% | 105,385 | 204,148,758 |
| 2025-02-24 | 19.49 | 20.52 | 19.41 | 19.82 | +1.9% | 176,944 | 354,131,823 |
| 2025-02-21 | 19.36 | 19.55 | 19.14 | 19.45 | -0.26% | 111,719 | 215,921,443 |
| 2025-02-20 | 18.95 | 19.67 | 18.66 | 19.5 | +2.69% | 144,099 | 277,446,190 |
| 2025-02-19 | 18.6 | 19.01 | 18.48 | 18.99 | +1.77% | 108,450 | 203,815,592 |
| 2025-02-18 | 19.47 | 19.87 | 18.58 | 18.66 | -4.06% | 146,094 | 282,223,983 |
| 2025-02-17 | 19.38 | 19.89 | 19.18 | 19.45 | -1.37% | 177,866 | 347,441,901 |
| 2025-02-14 | 18.25 | 20 | 18.1 | 19.72 | +5.12% | 245,291 | 466,283,968 |
| 2025-02-13 | 18.01 | 20.48 | 18.01 | 18.76 | +6.11% | 248,524 | 475,311,705 |
| 2025-02-12 | 17.36 | 17.68 | 17.3 | 17.68 | +1.55% | 61,740 | 108,431,584 |
| 2025-02-11 | 17.54 | 17.65 | 17.15 | 17.41 | -1.08% | 54,747 | 95,083,843 |
| 2025-02-10 | 17.45 | 17.7 | 17.41 | 17.6 | +0.92% | 58,387 | 102,347,895 |
| 2025-02-07 | 17.38 | 17.71 | 17.15 | 17.44 | 0% | 79,054 | 138,476,900 |
| 2025-02-06 | 17 | 17.54 | 16.78 | 17.44 | +3.62% | 72,728 | 125,564,280 |
| 2025-02-05 | 16.25 | 17.04 | 16.21 | 16.83 | +4.28% | 61,883 | 103,509,689 |
| 2025-01-27 | 16.64 | 16.87 | 16.13 | 16.14 | -2.89% | 35,989 | 59,133,688 |
| 2025-01-24 | 16.5 | 16.65 | 16.27 | 16.62 | +1.28% | 40,998 | 67,450,168 |
| 2025-01-23 | 16.51 | 16.96 | 16.4 | 16.41 | -0.36% | 59,471 | 99,539,752 |
| 2025-01-22 | 16.8 | 16.8 | 16.28 | 16.47 | -1.26% | 36,103 | 59,742,151 |
| 2025-01-21 | 16.89 | 16.89 | 16.4 | 16.68 | -0.42% | 37,836 | 62,678,755 |
| 2025-01-20 | 16.83 | 16.99 | 16.6 | 16.75 | +0.12% | 33,911 | 56,929,386 |
| 2025-01-17 | 16.68 | 16.87 | 16.5 | 16.73 | +0.3% | 37,180 | 62,082,005 |
| 2025-01-16 | 16.8 | 17.07 | 16.46 | 16.68 | -0.06% | 46,331 | 77,660,724 |
| 2025-01-15 | 16.81 | 17.04 | 16.65 | 16.69 | -1.48% | 52,111 | 87,722,506 |
| 2025-01-14 | 16.2 | 16.98 | 16.13 | 16.94 | +5.09% | 61,640 | 102,509,872 |
| 2025-01-13 | 16 | 16.29 | 15.36 | 16.12 | +1.64% | 45,466 | 72,485,516 |
| 2025-01-10 | 16.33 | 16.57 | 15.86 | 15.86 | -3.59% | 49,305 | 80,135,294 |
| 2025-01-09 | 16.16 | 16.68 | 16.09 | 16.45 | +1.54% | 52,692 | 86,470,137 |
| 2025-01-08 | 16.1 | 16.45 | 15.6 | 16.2 | -0.55% | 51,508 | 82,703,985 |
| 2025-01-07 | 15.87 | 16.3 | 15.8 | 16.29 | +3.63% | 42,898 | 68,818,607 |
| 2025-01-06 | 15.95 | 16.2 | 15.42 | 15.72 | -1.13% | 48,557 | 76,911,950 |
| 2025-01-03 | 17.05 | 17.11 | 15.86 | 15.9 | -6.58% | 71,867 | 117,960,024 |
| 2025-01-02 | 17.89 | 17.9 | 16.84 | 17.02 | -4.97% | 81,330 | 140,702,458 |
| 2024-12-31 | 18.9 | 18.95 | 17.91 | 17.91 | -6.08% | 88,248 | 162,397,905 |
| 2024-12-30 | 18.81 | 19.81 | 18.81 | 19.07 | -0.05% | 103,868 | 200,268,009 |
| 2024-12-27 | 19.93 | 20.39 | 19.05 | 19.08 | +0.26% | 144,881 | 287,283,187 |
| 2024-12-26 | 18.98 | 19.33 | 18.87 | 19.03 | +0.9% | 80,482 | 153,691,439 |
| 2024-12-25 | 18.3 | 19.5 | 17.51 | 18.86 | +3% | 126,262 | 234,689,017 |
| 2024-12-24 | 18.28 | 18.63 | 17.98 | 18.31 | +0.6% | 45,791 | 83,627,764 |
| 2024-12-23 | 18.9 | 19 | 18.15 | 18.2 | -3.7% | 56,424 | 104,147,172 |
| 2024-12-20 | 18.36 | 19.05 | 18.27 | 18.9 | +2.66% | 70,790 | 133,208,065 |
| 2024-12-19 | 18.21 | 18.62 | 18.15 | 18.41 | -0.75% | 59,820 | 109,858,330 |
| 2024-12-18 | 18.74 | 18.99 | 18.25 | 18.55 | -0.91% | 63,348 | 117,858,067 |
| 2024-12-17 | 19.9 | 20.09 | 18.65 | 18.72 | -6.49% | 102,262 | 196,017,692 |
| 2024-12-16 | 20.16 | 20.52 | 19.79 | 20.02 | -0.55% | 89,934 | 181,306,472 |
| 2024-12-13 | 20.82 | 20.82 | 20.12 | 20.13 | -4.1% | 125,795 | 256,574,831 |
| 2024-12-12 | 20.2 | 21.19 | 20.1 | 20.99 | +4.12% | 204,763 | 426,035,428 |
| 2024-12-11 | 20 | 20.22 | 19.82 | 20.16 | +0.5% | 102,262 | 204,734,725 |
| 2024-12-10 | 19.79 | 20.12 | 19.56 | 20.06 | +4.75% | 154,084 | 306,676,756 |
| 2024-12-09 | 19.66 | 19.66 | 18.93 | 19.15 | -2.4% | 68,884 | 132,331,031 |
| 2024-12-06 | 19.62 | 19.76 | 19.25 | 19.62 | +0.1% | 69,523 | 135,580,401 |
| 2024-12-05 | 19.17 | 19.74 | 19.12 | 19.6 | +1.77% | 61,183 | 119,264,504 |
| 2024-12-04 | 19.8 | 19.83 | 19.11 | 19.26 | -3.02% | 76,387 | 148,830,949 |
| 2024-12-03 | 20.01 | 20.06 | 19.57 | 19.86 | -1.05% | 75,586 | 149,877,270 |
| 2024-12-02 | 19.6 | 20.18 | 19.6 | 20.07 | +2.5% | 100,767 | 201,323,753 |
| 2024-11-29 | 19.34 | 19.77 | 18.96 | 19.58 | +0.77% | 93,072 | 180,820,247 |
| 2024-11-28 | 19.36 | 19.82 | 19.23 | 19.43 | +0.21% | 96,550 | 189,043,205 |
| 2024-11-27 | 18.84 | 19.4 | 18.34 | 19.39 | +3.03% | 77,203 | 145,855,213 |
| 2024-11-26 | 19.28 | 19.61 | 18.8 | 18.82 | -2.59% | 64,166 | 123,102,495 |
| 2024-11-25 | 19.35 | 19.42 | 18.77 | 19.32 | -0.51% | 89,554 | 170,609,488 |
| 2024-11-22 | 19.6 | 20.28 | 19.05 | 19.42 | -1.92% | 146,393 | 288,542,854 |
| 2024-11-21 | 20.02 | 20.12 | 19.48 | 19.8 | -1.39% | 74,709 | 148,067,320 |
| 2024-11-20 | 19.79 | 20.11 | 19.54 | 20.08 | +1.52% | 96,048 | 191,292,320 |
| 2024-11-19 | 18.95 | 19.78 | 18.85 | 19.78 | +5.32% | 120,031 | 231,806,919 |
| 2024-11-18 | 19.45 | 19.84 | 18.31 | 18.78 | -3.44% | 101,613 | 190,783,266 |
| 2024-11-15 | 20.46 | 20.7 | 19.4 | 19.45 | -5.99% | 123,469 | 247,605,590 |
| 2024-11-14 | 21.77 | 21.87 | 20.64 | 20.69 | -4.96% | 100,805 | 212,903,508 |
| 2024-11-13 | 21.82 | 22.1 | 21.09 | 21.77 | -1.18% | 119,523 | 257,581,357 |
| 2024-11-12 | 22.98 | 23 | 21.82 | 22.03 | -3.08% | 166,364 | 371,730,612 |
| 2024-11-11 | 22.71 | 22.85 | 22.08 | 22.73 | +1.02% | 191,698 | 432,789,347 |
| 2024-11-08 | 22.06 | 22.82 | 22.06 | 22.5 | +2.37% | 211,447 | 474,773,199 |
| 2024-11-07 | 21.75 | 22.32 | 21.4 | 21.98 | -2.83% | 225,731 | 492,964,987 |
| 2024-11-06 | 23.3 | 23.58 | 22.35 | 22.62 | +2.12% | 368,355 | 847,531,585 |
| 2024-11-05 | 21.1 | 22.34 | 21.1 | 22.15 | +5.53% | 239,370 | 526,904,152 |
| 2024-11-04 | 20.36 | 21.09 | 20.36 | 20.99 | +3.09% | 128,621 | 268,119,819 |
| 2024-11-01 | 21.9 | 22.17 | 20.31 | 20.36 | -8.33% | 235,133 | 491,175,275 |
| 2024-10-31 | 22.31 | 22.7 | 22 | 22.21 | -0.22% | 244,867 | 547,343,721 |
| 2024-10-30 | 21.62 | 22.53 | 21.11 | 22.26 | +1.27% | 247,681 | 546,581,463 |
| 2024-10-29 | 22.76 | 23.64 | 21.81 | 21.98 | -9.21% | 368,563 | 828,078,261 |
| 2024-10-28 | 23.95 | 24.79 | 23.48 | 24.21 | +4.08% | 283,800 | 683,958,506 |
| 2024-10-25 | 23.09 | 24.1 | 22.92 | 23.26 | +0.74% | 279,336 | 658,437,386 |
| 2024-10-24 | 23.82 | 23.9 | 22.76 | 23.09 | -3.79% | 246,745 | 571,331,139 |
| 2024-10-23 | 23.4 | 26.21 | 23.39 | 24 | -0.83% | 386,179 | 957,851,845 |
| 2024-10-22 | 25.68 | 26.36 | 24.11 | 24.2 | -8.92% | 440,567 | 1,101,012,856 |
| 2024-10-21 | 23.29 | 27.19 | 23.29 | 26.57 | +15.07% | 563,340 | 1,401,650,885 |
| 2024-10-18 | 21.38 | 23.89 | 21 | 23.09 | +6.5% | 461,216 | 1,047,813,093 |
| 2024-10-17 | 21.53 | 22.33 | 21.41 | 21.68 | +0.56% | 305,761 | 669,699,849 |
| 2024-10-16 | 21.4 | 22.2 | 21.22 | 21.56 | -3.36% | 283,219 | 613,610,791 |
| 2024-10-15 | 21 | 23.36 | 20.45 | 22.31 | +3.72% | 476,256 | 1,037,189,049 |
| 2024-10-14 | 20.2 | 22.3 | 20.05 | 21.51 | +10.03% | 360,202 | 764,789,826 |
| 2024-10-11 | 21.58 | 22.06 | 19.17 | 19.55 | -12.76% | 288,786 | 583,384,405 |
| 2024-10-10 | 21.8 | 23.87 | 20.72 | 22.41 | +0.86% | 384,324 | 854,205,428 |
| 2024-10-09 | 21.76 | 24.98 | 20.52 | 22.22 | -2.88% | 535,413 | 1,242,189,657 |
| 2024-10-08 | 22 | 22.88 | 19.28 | 22.88 | +19.98% | 400,521 | 855,166,913 |
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：