股票概览
17.25
-0.46%
-0.08
17.3
开盘价
17.51
最高价
17
最低价
28,618
成交量
数据更新至: 2025-03-25
技术指标
17.47
MA5 (5日均线)
17.56
MA10 (10日均线)
17.03
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 | 17.51 | 17 | 17.25 | -0.46% | 28,618 | 49,352,627 |
| 2025-03-24 | 17.28 | 17.7 | 16.97 | 17.33 | -0.29% | 61,753 | 106,971,495 |
| 2025-03-21 | 17.39 | 17.73 | 17.24 | 17.38 | -0.97% | 59,132 | 103,243,911 |
| 2025-03-20 | 17.81 | 17.86 | 17.51 | 17.55 | -1.52% | 61,877 | 109,279,674 |
| 2025-03-19 | 17.99 | 18.2 | 17.54 | 17.82 | -1.71% | 91,384 | 162,704,384 |
| 2025-03-18 | 17.79 | 18.2 | 17.67 | 18.13 | +1.57% | 117,446 | 211,689,420 |
| 2025-03-17 | 17.35 | 18.1 | 17.23 | 17.85 | +3.3% | 121,678 | 215,621,234 |
| 2025-03-14 | 17.46 | 17.49 | 17.14 | 17.28 | -1.65% | 95,386 | 164,885,366 |
| 2025-03-13 | 17.39 | 18.15 | 17.3 | 17.57 | +1.04% | 144,724 | 256,306,790 |
| 2025-03-12 | 17.27 | 17.59 | 17.2 | 17.39 | +0.75% | 97,654 | 169,447,275 |
| 2025-03-11 | 16.92 | 17.46 | 16.66 | 17.26 | +0.64% | 118,665 | 202,119,618 |
| 2025-03-10 | 17.45 | 17.53 | 17.01 | 17.15 | -1.78% | 112,018 | 192,434,273 |
| 2025-03-07 | 16.28 | 17.74 | 16.26 | 17.46 | +7.18% | 211,076 | 363,458,909 |
| 2025-03-06 | 16.23 | 16.38 | 16.11 | 16.29 | +1.5% | 57,081 | 93,000,462 |
| 2025-03-05 | 15.96 | 16.09 | 15.78 | 16.05 | +0.19% | 42,441 | 67,730,794 |
| 2025-03-04 | 15.94 | 16.1 | 15.84 | 16.02 | +0.5% | 44,018 | 70,342,562 |
| 2025-03-03 | 15.92 | 16.1 | 15.76 | 15.94 | +0.76% | 59,944 | 95,725,879 |
| 2025-02-28 | 16.39 | 16.41 | 15.78 | 15.82 | -3.3% | 55,680 | 89,286,623 |
| 2025-02-27 | 16.92 | 16.94 | 16.12 | 16.36 | -2.21% | 72,310 | 118,895,252 |
| 2025-02-26 | 16.68 | 17.11 | 16.66 | 16.73 | +0.84% | 86,205 | 145,561,041 |
| 2025-02-25 | 16.9 | 17.01 | 16.55 | 16.59 | -1.83% | 87,200 | 145,788,147 |
| 2025-02-24 | 16.17 | 17.34 | 16.01 | 16.9 | +6.29% | 178,984 | 301,858,834 |
| 2025-02-21 | 15.77 | 15.92 | 15.62 | 15.9 | +0.57% | 43,411 | 68,449,274 |
| 2025-02-20 | 15.4 | 16.08 | 15.36 | 15.81 | +2.26% | 66,773 | 105,815,408 |
| 2025-02-19 | 14.89 | 15.48 | 14.89 | 15.46 | +3.07% | 37,822 | 57,647,925 |
| 2025-02-18 | 15.5 | 15.54 | 14.92 | 15 | -3.04% | 39,276 | 59,713,749 |
| 2025-02-17 | 15.27 | 15.55 | 15.25 | 15.47 | +1.24% | 36,364 | 56,075,795 |
| 2025-02-14 | 15.2 | 15.35 | 15.12 | 15.28 | +0.39% | 25,286 | 38,627,824 |
| 2025-02-13 | 15.47 | 15.47 | 15.16 | 15.22 | -1.49% | 30,547 | 46,625,404 |
| 2025-02-12 | 15.45 | 15.56 | 15.34 | 15.45 | -0.19% | 34,006 | 52,473,653 |
| 2025-02-11 | 15.53 | 15.53 | 15.26 | 15.48 | -0.39% | 30,071 | 46,305,402 |
| 2025-02-10 | 15.46 | 15.61 | 15.41 | 15.54 | +0.52% | 34,048 | 52,841,915 |
| 2025-02-07 | 15.62 | 15.73 | 15.31 | 15.46 | -0.39% | 54,809 | 85,282,900 |
| 2025-02-06 | 15.28 | 15.52 | 15.12 | 15.52 | +1.57% | 28,841 | 44,300,341 |
| 2025-02-05 | 15.43 | 15.5 | 15.17 | 15.28 | -0.91% | 29,094 | 44,609,579 |
| 2025-01-27 | 15.4 | 15.65 | 15.28 | 15.42 | +0.92% | 37,309 | 57,746,940 |
| 2025-01-24 | 15.03 | 15.31 | 14.92 | 15.28 | +1.39% | 34,016 | 51,498,308 |
| 2025-01-23 | 15.2 | 15.33 | 15.04 | 15.07 | +0.4% | 30,665 | 46,569,968 |
| 2025-01-22 | 15.14 | 15.14 | 14.93 | 15.01 | -0.86% | 21,183 | 31,819,187 |
| 2025-01-21 | 15.2 | 15.35 | 15.03 | 15.14 | -0.39% | 25,743 | 38,957,212 |
| 2025-01-20 | 15.16 | 15.34 | 15.11 | 15.2 | +0.53% | 29,416 | 44,756,010 |
| 2025-01-17 | 15.09 | 15.13 | 14.9 | 15.12 | +0.13% | 22,481 | 33,804,498 |
| 2025-01-16 | 14.85 | 15.25 | 14.82 | 15.1 | +1.48% | 40,915 | 61,519,321 |
| 2025-01-15 | 14.9 | 15.06 | 14.84 | 14.88 | -0.07% | 34,006 | 50,796,147 |
| 2025-01-14 | 14.28 | 14.9 | 14.28 | 14.89 | +4.64% | 38,439 | 56,346,737 |
| 2025-01-13 | 14.01 | 14.3 | 13.82 | 14.23 | +0.07% | 27,731 | 39,160,648 |
| 2025-01-10 | 14.42 | 14.57 | 14.21 | 14.22 | -1.73% | 29,477 | 42,436,998 |
| 2025-01-09 | 14.46 | 14.72 | 14.41 | 14.47 | -0.75% | 33,451 | 48,615,324 |
| 2025-01-08 | 14.66 | 14.71 | 14.22 | 14.58 | -1.35% | 39,956 | 57,998,206 |
| 2025-01-07 | 14.62 | 14.78 | 14.47 | 14.78 | +1.03% | 36,476 | 53,415,811 |
| 2025-01-06 | 14.46 | 14.86 | 14.2 | 14.63 | +1.04% | 41,349 | 60,366,958 |
| 2025-01-03 | 15.14 | 15.25 | 14.45 | 14.48 | -3.85% | 52,256 | 77,641,102 |
| 2025-01-02 | 15.58 | 15.67 | 14.94 | 15.06 | -3.4% | 52,945 | 81,209,892 |
| 2024-12-31 | 16.1 | 16.22 | 15.58 | 15.59 | -2.62% | 47,945 | 75,918,973 |
| 2024-12-30 | 16.09 | 16.21 | 15.82 | 16.01 | -1.36% | 37,373 | 59,942,407 |
| 2024-12-27 | 16.35 | 16.5 | 16.17 | 16.23 | -1.4% | 63,237 | 103,128,656 |
| 2024-12-26 | 16.14 | 16.59 | 16.07 | 16.46 | +1.73% | 73,369 | 120,530,644 |
| 2024-12-25 | 16.2 | 16.39 | 15.64 | 16.18 | +0.12% | 72,198 | 115,246,031 |
| 2024-12-24 | 15.63 | 16.59 | 15.63 | 16.16 | +3.52% | 81,602 | 132,044,569 |
| 2024-12-23 | 16.01 | 16.01 | 15.58 | 15.61 | -2.44% | 40,716 | 64,221,277 |
| 2024-12-20 | 15.88 | 16.15 | 15.8 | 16 | +0.57% | 39,241 | 62,752,830 |
| 2024-12-19 | 15.7 | 15.91 | 15.45 | 15.91 | +1.21% | 38,611 | 60,684,374 |
| 2024-12-18 | 15.63 | 15.97 | 15.6 | 15.72 | +0.58% | 39,761 | 62,834,613 |
| 2024-12-17 | 16.1 | 16.15 | 15.56 | 15.63 | -3.22% | 49,316 | 78,037,672 |
| 2024-12-16 | 16.28 | 16.42 | 16.06 | 16.15 | -0.55% | 42,259 | 68,743,734 |
| 2024-12-13 | 16.66 | 16.7 | 16.15 | 16.24 | -3.22% | 77,053 | 126,346,211 |
| 2024-12-12 | 16.78 | 16.84 | 16.53 | 16.78 | +0.24% | 74,753 | 124,717,571 |
| 2024-12-11 | 17.11 | 17.28 | 16.67 | 16.74 | -2.39% | 102,204 | 172,423,788 |
| 2024-12-10 | 17.33 | 17.45 | 16.75 | 17.15 | +1.6% | 113,396 | 193,141,148 |
| 2024-12-09 | 17.15 | 17.18 | 16.65 | 16.88 | -2.03% | 90,715 | 152,900,517 |
| 2024-12-06 | 16.48 | 17.33 | 16.47 | 17.23 | +4.93% | 141,698 | 241,283,581 |
| 2024-12-05 | 16.19 | 16.58 | 15.89 | 16.42 | +1.11% | 82,522 | 134,483,272 |
| 2024-12-04 | 16.04 | 16.47 | 15.84 | 16.24 | +1.25% | 87,679 | 141,608,103 |
| 2024-12-03 | 15.89 | 16.34 | 15.69 | 16.04 | +0.94% | 70,888 | 113,549,111 |
| 2024-12-02 | 15.57 | 15.91 | 15.57 | 15.89 | +2.12% | 54,562 | 86,089,668 |
| 2024-11-29 | 15.55 | 15.76 | 15.31 | 15.56 | +0.13% | 52,995 | 82,527,122 |
| 2024-11-28 | 15.42 | 15.86 | 15.41 | 15.54 | +0.39% | 52,432 | 81,745,583 |
| 2024-11-27 | 15.06 | 15.5 | 14.8 | 15.48 | +2.04% | 46,510 | 70,226,140 |
| 2024-11-26 | 15.55 | 15.63 | 15.13 | 15.17 | -2.38% | 45,782 | 70,286,825 |
| 2024-11-25 | 15.56 | 15.65 | 15.22 | 15.54 | -0.19% | 47,752 | 73,627,171 |
| 2024-11-22 | 16.15 | 16.32 | 15.48 | 15.57 | -3.59% | 73,741 | 117,739,355 |
| 2024-11-21 | 16.16 | 16.5 | 15.95 | 16.15 | -0.92% | 58,023 | 93,987,158 |
| 2024-11-20 | 16.1 | 16.43 | 15.93 | 16.3 | +1.37% | 72,002 | 116,751,791 |
| 2024-11-19 | 15.91 | 16.13 | 15.63 | 16.08 | +1.26% | 66,036 | 105,057,948 |
| 2024-11-18 | 16.33 | 16.63 | 15.73 | 15.88 | -1.85% | 77,550 | 125,130,300 |
| 2024-11-15 | 16.68 | 17 | 16.18 | 16.18 | -3.4% | 71,107 | 118,156,452 |
| 2024-11-14 | 17.55 | 17.59 | 16.65 | 16.75 | -4.88% | 71,941 | 122,946,562 |
| 2024-11-13 | 17.72 | 17.81 | 17.11 | 17.61 | -1.12% | 113,879 | 198,533,140 |
| 2024-11-12 | 18 | 19.22 | 17.66 | 17.81 | -4.04% | 229,662 | 420,971,484 |
| 2024-11-11 | 16.12 | 19.42 | 16.12 | 18.56 | +14.71% | 367,799 | 684,282,603 |
| 2024-11-08 | 16.38 | 16.49 | 15.98 | 16.18 | -0.12% | 89,545 | 144,743,308 |
| 2024-11-07 | 15.47 | 16.43 | 15.47 | 16.2 | +3.98% | 106,762 | 171,378,334 |
| 2024-11-06 | 15.64 | 16.1 | 15.46 | 15.58 | -0.45% | 69,081 | 108,740,163 |
| 2024-11-05 | 15.36 | 15.8 | 15.16 | 15.65 | +2.09% | 76,217 | 118,151,185 |
| 2024-11-04 | 14.77 | 15.38 | 14.6 | 15.33 | +3.86% | 62,833 | 94,857,879 |
| 2024-11-01 | 15.13 | 15.28 | 14.62 | 14.76 | -2.89% | 56,900 | 84,908,913 |
| 2024-10-31 | 15.02 | 15.48 | 15.02 | 15.2 | +0.86% | 66,734 | 101,805,044 |
| 2024-10-30 | 15.46 | 15.54 | 14.85 | 15.07 | -3.15% | 90,654 | 137,529,577 |
| 2024-10-29 | 15.6 | 16.3 | 15.2 | 15.56 | +0.45% | 158,013 | 248,700,176 |
| 2024-10-28 | 14.5 | 16.2 | 14.36 | 15.49 | +7.64% | 136,998 | 208,639,138 |
| 2024-10-25 | 14.28 | 14.48 | 14.06 | 14.39 | -0.07% | 61,758 | 88,196,981 |
| 2024-10-24 | 14.59 | 14.65 | 14.32 | 14.4 | -1.71% | 45,396 | 65,548,787 |
| 2024-10-23 | 14.84 | 15.05 | 14.58 | 14.65 | -0.61% | 55,623 | 82,256,236 |
| 2024-10-22 | 14.55 | 14.81 | 14.51 | 14.74 | +0.75% | 43,841 | 64,364,353 |
| 2024-10-21 | 14.78 | 14.83 | 14.41 | 14.63 | -0.81% | 80,196 | 117,209,777 |
| 2024-10-18 | 14.35 | 14.99 | 14.03 | 14.75 | +3% | 73,232 | 106,860,439 |
| 2024-10-17 | 14.39 | 14.64 | 14.27 | 14.32 | -0.49% | 46,025 | 66,558,153 |
| 2024-10-16 | 14.41 | 14.65 | 14.25 | 14.39 | -1.77% | 56,303 | 81,288,575 |
| 2024-10-15 | 14.8 | 15.17 | 14.65 | 14.65 | -3.36% | 86,304 | 128,406,358 |
| 2024-10-14 | 14.86 | 15.27 | 14.34 | 15.16 | +6.84% | 125,571 | 186,976,709 |
| 2024-10-11 | 14.95 | 14.95 | 13.98 | 14.19 | -4.51% | 70,919 | 101,505,044 |
| 2024-10-10 | 14.26 | 15.57 | 14.26 | 14.86 | +5.61% | 137,466 | 206,108,170 |
| 2024-10-09 | 15.19 | 15.38 | 14.03 | 14.07 | -12.34% | 126,969 | 187,115,262 |
| 2024-10-08 | 16.8 | 16.82 | 14.89 | 16.05 | +12.08% | 216,792 | 344,592,442 |
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：