股票概览
17.29
-0.69%
-0.12
17.41
开盘价
17.52
最高价
17.12
最低价
76,106
成交量
数据更新至: 2025-03-25
技术指标
17.84
MA5 (5日均线)
18.18
MA10 (10日均线)
18.12
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 | 17.41 | 17.52 | 17.12 | 17.29 | -0.69% | 76,106 | 131,552,423 |
| 2025-03-24 | 17.85 | 17.95 | 16.89 | 17.41 | -1.75% | 192,064 | 332,867,673 |
| 2025-03-21 | 18.07 | 18.17 | 17.69 | 17.72 | -2.21% | 154,699 | 277,066,064 |
| 2025-03-20 | 18.67 | 18.67 | 18.1 | 18.12 | -3% | 206,867 | 378,636,474 |
| 2025-03-19 | 18.65 | 18.84 | 18.27 | 18.68 | +0.16% | 233,385 | 432,811,319 |
| 2025-03-18 | 18.9 | 19.16 | 18.59 | 18.65 | -1.27% | 199,571 | 374,082,294 |
| 2025-03-17 | 18.93 | 19.2 | 18.57 | 18.89 | -1.36% | 339,944 | 639,960,041 |
| 2025-03-14 | 17.65 | 19.7 | 17.58 | 19.15 | +8.19% | 532,659 | 1,002,115,416 |
| 2025-03-13 | 18.11 | 18.12 | 17.49 | 17.7 | -2.53% | 168,449 | 298,229,206 |
| 2025-03-12 | 17.82 | 18.54 | 17.72 | 18.16 | +2.14% | 210,620 | 382,639,839 |
| 2025-03-11 | 17.66 | 17.81 | 17.56 | 17.78 | -0.67% | 106,514 | 188,338,588 |
| 2025-03-10 | 18.17 | 18.22 | 17.72 | 17.9 | -1.81% | 152,169 | 271,920,056 |
| 2025-03-07 | 18.68 | 18.68 | 18.11 | 18.23 | -2.77% | 207,540 | 382,471,811 |
| 2025-03-06 | 17.98 | 18.82 | 17.9 | 18.75 | +5.28% | 305,243 | 564,739,898 |
| 2025-03-05 | 17.96 | 18.05 | 17.59 | 17.81 | -0.78% | 122,657 | 217,827,198 |
| 2025-03-04 | 17.79 | 18.2 | 17.65 | 17.95 | +0.28% | 127,614 | 229,718,131 |
| 2025-03-03 | 17.65 | 18.14 | 17.43 | 17.9 | +2.34% | 174,058 | 312,077,100 |
| 2025-02-28 | 18.02 | 18.18 | 17.39 | 17.49 | -4.06% | 189,526 | 336,933,550 |
| 2025-02-27 | 18.66 | 18.71 | 17.81 | 18.23 | -2.41% | 228,206 | 416,288,318 |
| 2025-02-26 | 18.48 | 18.79 | 18.21 | 18.68 | +1.47% | 220,776 | 408,075,998 |
| 2025-02-25 | 18.5 | 18.82 | 18.29 | 18.41 | -2.54% | 195,381 | 361,886,132 |
| 2025-02-24 | 19.1 | 19.12 | 18.6 | 18.89 | -1.36% | 268,185 | 505,569,340 |
| 2025-02-21 | 18.34 | 19.33 | 18.05 | 19.15 | +4.7% | 363,040 | 683,223,343 |
| 2025-02-20 | 18.32 | 18.56 | 18.18 | 18.29 | -0.71% | 148,546 | 272,265,296 |
| 2025-02-19 | 18.01 | 18.45 | 17.98 | 18.42 | +2.05% | 135,464 | 247,751,573 |
| 2025-02-18 | 18.6 | 18.93 | 18 | 18.05 | -4.19% | 204,100 | 375,872,179 |
| 2025-02-17 | 18.92 | 19.25 | 18.72 | 18.84 | +0.48% | 226,510 | 429,714,393 |
| 2025-02-14 | 18.46 | 18.9 | 18.3 | 18.75 | +1.02% | 177,638 | 331,471,804 |
| 2025-02-13 | 19.07 | 19.08 | 18.42 | 18.56 | -2.21% | 199,231 | 371,882,381 |
| 2025-02-12 | 18.61 | 18.99 | 18.61 | 18.98 | +1.77% | 190,500 | 358,760,685 |
| 2025-02-11 | 18.62 | 18.89 | 18.22 | 18.65 | -0.27% | 200,797 | 372,205,465 |
| 2025-02-10 | 18.44 | 18.71 | 18.31 | 18.7 | +1.41% | 216,810 | 401,660,181 |
| 2025-02-07 | 17.85 | 18.68 | 17.8 | 18.44 | +2.9% | 275,703 | 504,110,653 |
| 2025-02-06 | 17.4 | 17.92 | 17.2 | 17.92 | +2.58% | 211,426 | 373,059,021 |
| 2025-02-05 | 17.85 | 17.88 | 17.36 | 17.47 | -0.85% | 192,016 | 338,382,031 |
| 2025-01-27 | 18.02 | 18.29 | 17.61 | 17.62 | -1.12% | 163,358 | 293,034,587 |
| 2025-01-24 | 17.21 | 18.14 | 17.21 | 17.82 | +3.01% | 193,355 | 341,684,176 |
| 2025-01-23 | 17.73 | 18.08 | 17.29 | 17.3 | +0.46% | 195,353 | 346,145,020 |
| 2025-01-22 | 17.39 | 17.41 | 17.14 | 17.22 | -0.92% | 84,102 | 145,069,590 |
| 2025-01-21 | 17.76 | 17.79 | 17.22 | 17.38 | -1.14% | 124,316 | 216,178,541 |
| 2025-01-20 | 17.65 | 17.85 | 17.43 | 17.58 | +1.97% | 172,827 | 305,228,671 |
| 2025-01-17 | 17.13 | 17.42 | 17 | 17.24 | +0.06% | 117,619 | 203,088,516 |
| 2025-01-16 | 17.37 | 17.77 | 17.13 | 17.23 | +0.76% | 184,489 | 321,137,325 |
| 2025-01-15 | 17 | 17.21 | 16.88 | 17.1 | +0.18% | 156,064 | 266,059,137 |
| 2025-01-14 | 16.2 | 17.11 | 16.13 | 17.07 | +6.29% | 223,826 | 374,536,622 |
| 2025-01-13 | 15.63 | 16.18 | 15.5 | 16.06 | +1.65% | 116,300 | 185,014,510 |
| 2025-01-10 | 16.2 | 16.45 | 15.8 | 15.8 | -2.83% | 94,847 | 153,110,523 |
| 2025-01-09 | 16.15 | 16.41 | 16.11 | 16.26 | 0% | 98,400 | 160,389,910 |
| 2025-01-08 | 16.3 | 16.43 | 15.71 | 16.26 | -1.03% | 141,154 | 227,588,649 |
| 2025-01-07 | 16.2 | 16.47 | 16.12 | 16.43 | +1.8% | 122,302 | 199,388,483 |
| 2025-01-06 | 16.16 | 16.49 | 15.92 | 16.14 | -0.25% | 137,326 | 222,323,249 |
| 2025-01-03 | 17.07 | 17.15 | 16.15 | 16.18 | -4.99% | 174,395 | 288,949,969 |
| 2025-01-02 | 17.73 | 17.73 | 16.81 | 17.03 | -3.79% | 160,141 | 276,937,552 |
| 2024-12-31 | 18.83 | 18.9 | 17.7 | 17.7 | -5.45% | 166,991 | 302,807,741 |
| 2024-12-30 | 18.65 | 18.81 | 18.33 | 18.72 | +0.16% | 99,402 | 185,385,373 |
| 2024-12-27 | 18.7 | 19.16 | 18.6 | 18.69 | +0.11% | 144,069 | 271,736,450 |
| 2024-12-26 | 18.66 | 18.96 | 18.59 | 18.67 | -0.05% | 93,630 | 176,039,503 |
| 2024-12-25 | 19.26 | 19.3 | 18.47 | 18.68 | -3.01% | 152,294 | 285,215,403 |
| 2024-12-24 | 19.29 | 19.32 | 18.92 | 19.26 | +1.16% | 99,096 | 189,427,582 |
| 2024-12-23 | 19.73 | 19.8 | 19.02 | 19.04 | -4.13% | 133,930 | 259,125,479 |
| 2024-12-20 | 19.75 | 20.05 | 19.69 | 19.86 | +0.2% | 150,731 | 299,302,235 |
| 2024-12-19 | 19.3 | 19.95 | 19.1 | 19.82 | +1.75% | 156,504 | 305,964,692 |
| 2024-12-18 | 19.47 | 19.75 | 19.19 | 19.48 | +0.67% | 130,787 | 255,253,499 |
| 2024-12-17 | 19.69 | 19.85 | 19.23 | 19.35 | -2.22% | 141,772 | 276,947,091 |
| 2024-12-16 | 20.19 | 20.26 | 19.63 | 19.79 | -2.17% | 168,691 | 335,277,786 |
| 2024-12-13 | 20.82 | 20.83 | 20.15 | 20.23 | -3.85% | 242,439 | 497,001,074 |
| 2024-12-12 | 20.6 | 21.19 | 20.45 | 21.04 | +1.94% | 288,791 | 601,599,078 |
| 2024-12-11 | 20.43 | 20.83 | 20.42 | 20.64 | +0.78% | 191,412 | 393,795,200 |
| 2024-12-10 | 21.49 | 21.58 | 20.45 | 20.48 | +1.19% | 351,457 | 738,466,234 |
| 2024-12-09 | 20.54 | 20.63 | 20.01 | 20.24 | -1.56% | 171,843 | 348,189,116 |
| 2024-12-06 | 20.18 | 20.97 | 20.01 | 20.56 | +1.48% | 289,284 | 594,585,723 |
| 2024-12-05 | 20.03 | 20.56 | 20.02 | 20.26 | +0.9% | 174,725 | 355,151,602 |
| 2024-12-04 | 20.42 | 20.6 | 19.9 | 20.08 | -2.29% | 210,168 | 425,149,198 |
| 2024-12-03 | 20.78 | 20.87 | 20.28 | 20.55 | -1.72% | 274,026 | 563,324,393 |
| 2024-12-02 | 20.58 | 21.18 | 20.3 | 20.91 | +0.34% | 350,930 | 729,348,231 |
| 2024-11-29 | 19.71 | 21.19 | 19.71 | 20.84 | +6.06% | 514,419 | 1,059,049,085 |
| 2024-11-28 | 20.01 | 20.57 | 19.58 | 19.65 | -0.61% | 281,553 | 566,358,105 |
| 2024-11-27 | 19.11 | 19.81 | 18.68 | 19.77 | +3.51% | 202,558 | 388,840,867 |
| 2024-11-26 | 19.47 | 19.68 | 19.08 | 19.1 | -1.9% | 155,319 | 301,218,807 |
| 2024-11-25 | 19.5 | 19.78 | 19.03 | 19.47 | -0.26% | 209,447 | 404,491,521 |
| 2024-11-22 | 20.75 | 20.92 | 19.51 | 19.52 | -5.01% | 266,167 | 538,962,320 |
| 2024-11-21 | 20.59 | 20.81 | 20.25 | 20.55 | -0.92% | 203,211 | 417,553,513 |
| 2024-11-20 | 20.16 | 20.86 | 20.16 | 20.74 | +1.82% | 248,267 | 510,433,103 |
| 2024-11-19 | 19.54 | 20.4 | 19.36 | 20.37 | +4.68% | 273,012 | 542,896,628 |
| 2024-11-18 | 20.82 | 21.08 | 19.18 | 19.46 | -6.22% | 354,140 | 700,199,025 |
| 2024-11-15 | 21.72 | 22.26 | 20.75 | 20.75 | -4.86% | 347,563 | 750,337,173 |
| 2024-11-14 | 22.45 | 22.8 | 21.75 | 21.81 | -3.28% | 285,094 | 633,196,136 |
| 2024-11-13 | 22.33 | 22.67 | 21.9 | 22.55 | -1.53% | 357,658 | 797,906,473 |
| 2024-11-12 | 23.43 | 23.9 | 22.46 | 22.9 | +0.09% | 592,665 | 1,378,665,755 |
| 2024-11-11 | 22.01 | 22.95 | 21.91 | 22.88 | +1.96% | 492,508 | 1,109,336,064 |
| 2024-11-08 | 23.5 | 23.64 | 22.25 | 22.44 | -2.18% | 671,038 | 1,540,765,355 |
| 2024-11-07 | 21.88 | 23.15 | 21.75 | 22.94 | +1.5% | 702,209 | 1,572,503,615 |
| 2024-11-06 | 22.2 | 23.99 | 21.71 | 22.6 | +1.99% | 946,227 | 2,149,125,471 |
| 2024-11-05 | 20.8 | 22.25 | 20.8 | 22.16 | +7.05% | 640,625 | 1,396,180,245 |
| 2024-11-04 | 19.8 | 20.73 | 19.79 | 20.7 | +3.5% | 332,656 | 676,685,778 |
| 2024-11-01 | 22 | 22 | 19.97 | 20 | -9.95% | 660,668 | 1,366,749,775 |
| 2024-10-31 | 21.27 | 22.74 | 20.85 | 22.21 | +4.42% | 757,773 | 1,672,916,170 |
| 2024-10-30 | 21.23 | 21.7 | 20.8 | 21.27 | -1.02% | 439,694 | 932,170,043 |
| 2024-10-29 | 22.46 | 22.64 | 21.48 | 21.49 | -4.23% | 603,427 | 1,331,176,754 |
| 2024-10-28 | 22.01 | 22.45 | 21.77 | 22.44 | +1.77% | 468,024 | 1,039,197,174 |
| 2024-10-25 | 22.3 | 22.66 | 21.88 | 22.05 | -1.17% | 592,954 | 1,316,751,868 |
| 2024-10-24 | 22.87 | 23 | 22 | 22.31 | -4.21% | 622,387 | 1,391,246,331 |
| 2024-10-23 | 23.96 | 25.52 | 23.16 | 23.29 | -4.74% | 991,171 | 2,411,776,364 |
| 2024-10-22 | 27.12 | 27.12 | 24.2 | 24.45 | -11.96% | 1,220,353 | 3,094,339,533 |
| 2024-10-21 | 24 | 28.21 | 23.77 | 27.77 | +18.12% | 1,396,105 | 3,645,165,307 |
| 2024-10-18 | 22.06 | 24.55 | 22.01 | 23.51 | +5.1% | 1,051,587 | 2,455,189,095 |
| 2024-10-17 | 21.86 | 22.77 | 21.11 | 22.37 | +5.12% | 868,185 | 1,914,422,930 |
| 2024-10-16 | 21.4 | 22.5 | 20.9 | 21.28 | -5.8% | 909,588 | 1,967,161,758 |
| 2024-10-15 | 20.54 | 25.5 | 20.52 | 22.59 | +5.51% | 1,443,679 | 3,343,331,211 |
| 2024-10-14 | 21.78 | 21.99 | 19.55 | 21.41 | +4.54% | 1,101,866 | 2,303,752,872 |
| 2024-10-11 | 19.76 | 21.99 | 19.63 | 20.48 | +4.49% | 963,005 | 1,992,617,628 |
| 2024-10-10 | 21.61 | 21.99 | 17.81 | 19.6 | -6.62% | 787,187 | 1,561,485,084 |
| 2024-10-09 | 19.95 | 24.62 | 19.22 | 20.99 | +0.57% | 1,254,463 | 2,721,149,521 |
| 2024-10-08 | 20.87 | 20.87 | 19.61 | 20.87 | +20.01% | 915,945 | 1,895,005,729 |
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：