股票概览
17.02
-3.19%
-0.56
17.58
开盘价
17.58
最高价
16.87
最低价
54,003
成交量
数据更新至: 2025-03-25
技术指标
16.83
MA5 (5日均线)
16.54
MA10 (10日均线)
16.24
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 | 17.58 | 17.58 | 16.87 | 17.02 | -3.19% | 54,003 | 92,169,688 |
| 2025-03-24 | 16.91 | 17.58 | 16.76 | 17.58 | +3.53% | 138,659 | 239,658,257 |
| 2025-03-21 | 16.29 | 17.13 | 16.15 | 16.98 | +3.85% | 97,271 | 162,953,816 |
| 2025-03-20 | 16.18 | 16.48 | 16.16 | 16.35 | +0.86% | 30,205 | 49,444,091 |
| 2025-03-19 | 16.42 | 16.46 | 16.1 | 16.21 | -1.22% | 28,934 | 47,105,066 |
| 2025-03-18 | 16.29 | 16.48 | 16.25 | 16.41 | +0.67% | 27,618 | 45,196,887 |
| 2025-03-17 | 16.38 | 16.43 | 16.1 | 16.3 | +0.74% | 36,150 | 58,806,816 |
| 2025-03-14 | 16 | 16.2 | 15.81 | 16.18 | +0.62% | 32,569 | 52,329,005 |
| 2025-03-13 | 16.32 | 16.35 | 15.77 | 16.08 | -1.47% | 35,102 | 56,096,181 |
| 2025-03-12 | 16.12 | 16.43 | 16.11 | 16.32 | +2% | 41,399 | 67,399,363 |
| 2025-03-11 | 15.87 | 16.05 | 15.71 | 16 | -0.06% | 32,738 | 51,894,784 |
| 2025-03-10 | 15.89 | 16.2 | 15.89 | 16.01 | +0.82% | 29,159 | 46,811,309 |
| 2025-03-07 | 15.97 | 16.29 | 15.82 | 15.88 | -1.06% | 40,053 | 64,264,770 |
| 2025-03-06 | 15.65 | 16.17 | 15.62 | 16.05 | +3.02% | 45,504 | 72,569,277 |
| 2025-03-05 | 15.78 | 15.87 | 15.27 | 15.58 | -1.27% | 34,430 | 53,222,034 |
| 2025-03-04 | 15.62 | 15.93 | 15.58 | 15.78 | +0.7% | 21,410 | 33,738,150 |
| 2025-03-03 | 15.65 | 16.1 | 15.52 | 15.67 | +0.38% | 32,291 | 51,127,796 |
| 2025-02-28 | 16.4 | 16.47 | 15.53 | 15.61 | -4.58% | 44,153 | 70,205,902 |
| 2025-02-27 | 16.4 | 16.52 | 16 | 16.36 | -0.55% | 43,530 | 70,852,815 |
| 2025-02-26 | 16.44 | 16.48 | 16.21 | 16.45 | +0.55% | 34,299 | 55,982,386 |
| 2025-02-25 | 16.8 | 16.88 | 16.28 | 16.36 | -3.54% | 51,519 | 85,127,121 |
| 2025-02-24 | 16.72 | 17.08 | 16.61 | 16.96 | +1.56% | 45,465 | 76,747,028 |
| 2025-02-21 | 16.61 | 16.78 | 16.25 | 16.7 | +0.24% | 34,892 | 57,506,506 |
| 2025-02-20 | 16.4 | 16.84 | 16.28 | 16.66 | +1.03% | 31,794 | 52,449,300 |
| 2025-02-19 | 16.13 | 16.53 | 16.01 | 16.49 | +2.23% | 26,971 | 44,151,926 |
| 2025-02-18 | 17.05 | 17.06 | 16.02 | 16.13 | -5.67% | 53,632 | 88,404,982 |
| 2025-02-17 | 16.78 | 17.26 | 16.78 | 17.1 | +1.91% | 39,340 | 67,114,900 |
| 2025-02-14 | 17.03 | 17.24 | 16.74 | 16.78 | -1.35% | 39,019 | 66,111,754 |
| 2025-02-13 | 17.59 | 17.6 | 17.01 | 17.01 | -2.91% | 40,625 | 69,854,150 |
| 2025-02-12 | 17.49 | 17.55 | 17.31 | 17.52 | +0.69% | 28,650 | 49,951,304 |
| 2025-02-11 | 17.68 | 17.8 | 17.3 | 17.4 | -0.97% | 41,896 | 73,193,640 |
| 2025-02-10 | 17.22 | 17.63 | 17.03 | 17.57 | +2.81% | 53,832 | 93,257,242 |
| 2025-02-07 | 17.02 | 17.36 | 16.93 | 17.09 | +0.41% | 51,209 | 87,684,199 |
| 2025-02-06 | 16.78 | 17.07 | 16.67 | 17.02 | +0.41% | 37,744 | 63,983,029 |
| 2025-02-05 | 16.69 | 17.02 | 16.6 | 16.95 | +1.56% | 26,945 | 45,323,613 |
| 2025-01-27 | 16.73 | 16.97 | 16.47 | 16.69 | -0.24% | 22,621 | 37,943,247 |
| 2025-01-24 | 16.46 | 16.79 | 16.46 | 16.73 | +1.27% | 23,740 | 39,579,814 |
| 2025-01-23 | 16.78 | 17.23 | 16.51 | 16.52 | -1.14% | 32,349 | 54,628,336 |
| 2025-01-22 | 16.61 | 17.06 | 16.41 | 16.71 | +0.91% | 33,420 | 55,875,210 |
| 2025-01-21 | 16.84 | 16.95 | 16.23 | 16.56 | -1.08% | 29,372 | 48,375,379 |
| 2025-01-20 | 16.87 | 17.16 | 16.61 | 16.74 | -0.24% | 23,802 | 40,010,659 |
| 2025-01-17 | 16.58 | 16.94 | 16.46 | 16.78 | +0.72% | 22,113 | 36,975,960 |
| 2025-01-16 | 16.98 | 17.21 | 16.4 | 16.66 | -1.59% | 41,243 | 69,310,333 |
| 2025-01-15 | 17.65 | 17.65 | 16.87 | 16.93 | -5.37% | 55,788 | 95,934,303 |
| 2025-01-14 | 18.01 | 18.06 | 16.85 | 17.89 | +2.11% | 87,973 | 153,654,617 |
| 2025-01-13 | 16.55 | 17.85 | 16.17 | 17.52 | +4.72% | 50,659 | 87,688,257 |
| 2025-01-10 | 17.09 | 17.68 | 16.71 | 16.73 | -3.07% | 32,266 | 55,357,637 |
| 2025-01-09 | 16.72 | 17.47 | 16.4 | 17.26 | +4.23% | 42,550 | 73,052,562 |
| 2025-01-08 | 16.5 | 16.85 | 15.82 | 16.56 | +0.3% | 36,344 | 59,678,602 |
| 2025-01-07 | 15.86 | 16.51 | 15.86 | 16.51 | +4.1% | 34,882 | 56,430,725 |
| 2025-01-06 | 16.46 | 16.7 | 15.67 | 15.86 | -3.41% | 37,965 | 61,301,078 |
| 2025-01-03 | 18.11 | 18.18 | 16.3 | 16.42 | -8.22% | 55,618 | 94,558,224 |
| 2025-01-02 | 18.28 | 18.51 | 17.57 | 17.89 | -2.13% | 47,575 | 85,551,353 |
| 2024-12-31 | 19.3 | 19.5 | 18 | 18.28 | -5.48% | 44,835 | 84,628,108 |
| 2024-12-30 | 19.73 | 20.23 | 19.25 | 19.34 | -4.21% | 59,510 | 117,409,865 |
| 2024-12-27 | 19.2 | 20.28 | 19.04 | 20.19 | +5.16% | 67,305 | 132,499,379 |
| 2024-12-26 | 18.87 | 19.4 | 18.87 | 19.2 | +1.16% | 52,411 | 100,144,400 |
| 2024-12-25 | 18.98 | 19.26 | 17.88 | 18.98 | -0.89% | 79,217 | 147,211,922 |
| 2024-12-24 | 20.48 | 20.6 | 18.72 | 19.15 | -5.29% | 117,102 | 226,461,130 |
| 2024-12-23 | 21.8 | 22.25 | 19.9 | 20.22 | -10.13% | 157,465 | 331,123,488 |
| 2024-12-20 | 21.75 | 24.69 | 21.05 | 22.5 | +4.65% | 194,953 | 433,663,085 |
| 2024-12-19 | 19.77 | 21.5 | 19.72 | 21.5 | +5.81% | 118,546 | 247,420,595 |
| 2024-12-18 | 19.39 | 20.59 | 18.8 | 20.32 | +4.15% | 108,382 | 217,179,120 |
| 2024-12-17 | 19.35 | 19.89 | 18.91 | 19.51 | -0.81% | 99,178 | 191,942,331 |
| 2024-12-16 | 18.54 | 20 | 18.33 | 19.67 | +6.79% | 134,513 | 262,922,644 |
| 2024-12-13 | 19.16 | 19.34 | 18.42 | 18.42 | -2.69% | 66,575 | 125,393,144 |
| 2024-12-12 | 18.52 | 19.35 | 18.28 | 18.93 | +3.16% | 85,389 | 161,480,257 |
| 2024-12-11 | 17.78 | 18.4 | 17.43 | 18.35 | +3.26% | 64,372 | 115,636,978 |
| 2024-12-10 | 18.35 | 18.48 | 17.72 | 17.77 | -0.17% | 66,489 | 119,762,426 |
| 2024-12-09 | 17.29 | 17.88 | 17.2 | 17.8 | +3.67% | 104,484 | 183,838,266 |
| 2024-12-06 | 18.69 | 19 | 16.55 | 17.17 | -6.63% | 180,697 | 318,622,778 |
| 2024-12-05 | 18.37 | 19.06 | 18.37 | 18.39 | -0.86% | 63,853 | 119,039,026 |
| 2024-12-04 | 18.65 | 18.99 | 18.41 | 18.55 | -1.85% | 68,522 | 127,869,913 |
| 2024-12-03 | 18.15 | 19.07 | 18.02 | 18.9 | +4.13% | 104,285 | 193,785,971 |
| 2024-12-02 | 18.3 | 18.5 | 17.98 | 18.15 | -1.14% | 81,354 | 147,792,770 |
| 2024-11-29 | 18.06 | 18.6 | 17.85 | 18.36 | +1.66% | 98,283 | 179,458,818 |
| 2024-11-28 | 17.35 | 18.5 | 17.12 | 18.06 | +5.12% | 125,562 | 226,468,941 |
| 2024-11-27 | 16.6 | 17.18 | 15.95 | 17.18 | +2.63% | 47,774 | 78,782,177 |
| 2024-11-26 | 17.1 | 17.24 | 16.6 | 16.74 | -2.33% | 34,396 | 58,182,417 |
| 2024-11-25 | 16.85 | 17.15 | 16.6 | 17.14 | +1.72% | 45,917 | 77,447,218 |
| 2024-11-22 | 17.35 | 17.99 | 16.8 | 16.85 | -3.44% | 68,054 | 118,695,039 |
| 2024-11-21 | 17.4 | 17.95 | 17.17 | 17.45 | -0.11% | 72,620 | 128,016,143 |
| 2024-11-20 | 17.43 | 18.05 | 17.18 | 17.47 | +0.11% | 87,085 | 152,570,271 |
| 2024-11-19 | 16.1 | 17.5 | 15.93 | 17.45 | +7.45% | 105,780 | 179,643,737 |
| 2024-11-18 | 16.66 | 16.81 | 15.67 | 16.24 | -1.34% | 52,478 | 84,677,975 |
| 2024-11-15 | 16.7 | 17.19 | 16.42 | 16.46 | -2.02% | 50,426 | 84,797,209 |
| 2024-11-14 | 17.21 | 17.6 | 16.61 | 16.8 | -3.17% | 55,490 | 94,138,947 |
| 2024-11-13 | 17.35 | 17.5 | 16.55 | 17.35 | 0% | 81,770 | 139,200,636 |
| 2024-11-12 | 16.99 | 18.05 | 16.96 | 17.35 | +1.88% | 144,549 | 253,360,419 |
| 2024-11-11 | 16.2 | 17.08 | 16.1 | 17.03 | +4.16% | 98,917 | 166,950,817 |
| 2024-11-08 | 16.46 | 16.63 | 16.15 | 16.35 | +0.43% | 79,921 | 131,002,484 |
| 2024-11-07 | 15.9 | 16.32 | 15.74 | 16.28 | +1.75% | 70,167 | 113,309,006 |
| 2024-11-06 | 16.01 | 16.41 | 15.86 | 16 | +1.01% | 80,840 | 130,459,114 |
| 2024-11-05 | 15.47 | 15.87 | 15.46 | 15.84 | +2.46% | 55,852 | 87,752,161 |
| 2024-11-04 | 15.04 | 15.48 | 15 | 15.46 | +2.38% | 44,887 | 68,722,980 |
| 2024-11-01 | 16 | 16.19 | 15.03 | 15.1 | -7.02% | 87,309 | 134,563,131 |
| 2024-10-31 | 16.01 | 16.38 | 15.96 | 16.24 | +0.93% | 76,809 | 124,302,488 |
| 2024-10-30 | 15.94 | 16.21 | 15.79 | 16.09 | +0.06% | 71,347 | 113,924,020 |
| 2024-10-29 | 16.67 | 16.75 | 16.05 | 16.08 | -3.42% | 91,336 | 149,010,186 |
| 2024-10-28 | 16.8 | 16.97 | 16.2 | 16.65 | -1.25% | 110,401 | 183,150,113 |
| 2024-10-25 | 16.93 | 17.16 | 16.65 | 16.86 | +0.36% | 92,793 | 156,958,459 |
| 2024-10-24 | 16.55 | 16.99 | 16.39 | 16.8 | +1.51% | 92,125 | 154,329,444 |
| 2024-10-23 | 16.62 | 17.16 | 16.32 | 16.55 | -2.82% | 130,778 | 218,824,376 |
| 2024-10-22 | 18.24 | 18.4 | 16.8 | 17.03 | -8.39% | 228,193 | 396,995,165 |
| 2024-10-21 | 17.18 | 19.17 | 17.18 | 18.59 | +1.75% | 329,434 | 609,724,053 |
| 2024-10-18 | 17.3 | 19.18 | 16.17 | 18.27 | +4.04% | 392,374 | 701,197,112 |
| 2024-10-17 | 17.56 | 17.56 | 17.56 | 17.56 | +20.03% | 114,643 | 201,312,985 |
| 2024-10-16 | 14.19 | 14.94 | 14.11 | 14.63 | +1.53% | 71,443 | 104,510,996 |
| 2024-10-15 | 14.6 | 15 | 14.4 | 14.41 | -2.31% | 87,710 | 128,850,115 |
| 2024-10-14 | 14.17 | 14.79 | 13.91 | 14.75 | +4.91% | 75,190 | 108,647,617 |
| 2024-10-11 | 14.89 | 15.17 | 13.76 | 14.06 | -5.57% | 90,932 | 130,639,067 |
| 2024-10-10 | 15 | 15.86 | 14.45 | 14.89 | +2.97% | 113,938 | 172,666,366 |
| 2024-10-09 | 16 | 16.16 | 14.38 | 14.46 | -15.29% | 133,215 | 204,331,744 |
| 2024-10-08 | 17.79 | 17.79 | 15.1 | 17.07 | +14.56% | 192,273 | 316,299,808 |
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：