股票概览
17.04
+1.91%
+0.32
16.78
开盘价
17.09
最高价
16.57
最低价
16,164
成交量
数据更新至: 2025-03-25
技术指标
17.28
MA5 (5日均线)
17.50
MA10 (10日均线)
17.71
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 | 16.78 | 17.09 | 16.57 | 17.04 | +1.91% | 16,164 | 27,041,889 |
| 2025-03-24 | 17.06 | 17.35 | 16.41 | 16.72 | -2.62% | 33,027 | 55,643,186 |
| 2025-03-21 | 17.49 | 17.61 | 17.04 | 17.17 | -2.61% | 27,265 | 47,060,787 |
| 2025-03-20 | 17.85 | 18 | 17.62 | 17.63 | -1.23% | 22,259 | 39,608,739 |
| 2025-03-19 | 18.12 | 18.14 | 17.73 | 17.85 | -1.49% | 21,756 | 38,915,899 |
| 2025-03-18 | 17.97 | 18.15 | 17.85 | 18.12 | +0.55% | 35,880 | 64,631,545 |
| 2025-03-17 | 17.95 | 18.25 | 17.76 | 18.02 | +0.28% | 44,766 | 80,253,161 |
| 2025-03-14 | 17.15 | 18.26 | 17.15 | 17.97 | +4.54% | 70,618 | 126,353,297 |
| 2025-03-13 | 17.24 | 17.33 | 16.98 | 17.19 | -0.52% | 26,319 | 45,006,497 |
| 2025-03-12 | 17.4 | 17.48 | 17.25 | 17.28 | -0.8% | 26,318 | 45,615,401 |
| 2025-03-11 | 17.63 | 17.66 | 17.2 | 17.42 | -2.41% | 36,254 | 62,863,014 |
| 2025-03-10 | 17.76 | 18 | 17.62 | 17.85 | +0.96% | 25,795 | 45,992,917 |
| 2025-03-07 | 17.9 | 18.12 | 17.51 | 17.68 | -1.06% | 31,070 | 55,269,908 |
| 2025-03-06 | 17.61 | 17.92 | 17.57 | 17.87 | +1.19% | 30,635 | 54,521,730 |
| 2025-03-05 | 17.86 | 17.97 | 17.4 | 17.66 | -1.78% | 33,846 | 59,575,320 |
| 2025-03-04 | 17.89 | 18.06 | 17.63 | 17.98 | -0.44% | 37,131 | 66,080,271 |
| 2025-03-03 | 18.1 | 18.49 | 17.97 | 18.06 | -0.71% | 41,972 | 76,351,457 |
| 2025-02-28 | 18.31 | 19.25 | 17.92 | 18.19 | -2.73% | 80,845 | 150,177,961 |
| 2025-02-27 | 17.61 | 18.7 | 17.61 | 18.7 | +5.17% | 84,536 | 153,765,496 |
| 2025-02-26 | 17.69 | 17.96 | 17.62 | 17.78 | -0.28% | 40,684 | 72,217,738 |
| 2025-02-25 | 17.21 | 18.48 | 17.06 | 17.83 | +1.83% | 72,002 | 127,820,186 |
| 2025-02-24 | 17.75 | 18.16 | 17.51 | 17.51 | +0.06% | 54,275 | 96,696,515 |
| 2025-02-21 | 17.5 | 17.55 | 17.23 | 17.5 | -1.07% | 52,752 | 91,694,009 |
| 2025-02-20 | 16.7 | 18.2 | 16.65 | 17.69 | +5.93% | 87,624 | 154,331,887 |
| 2025-02-19 | 16.62 | 16.76 | 16.56 | 16.7 | +0.18% | 30,447 | 50,730,599 |
| 2025-02-18 | 17.34 | 17.34 | 16.59 | 16.67 | -3.75% | 38,090 | 64,192,196 |
| 2025-02-17 | 17.23 | 17.47 | 17.15 | 17.32 | +0.23% | 40,931 | 70,898,333 |
| 2025-02-14 | 17.47 | 17.63 | 17.14 | 17.28 | -1.99% | 37,480 | 64,973,593 |
| 2025-02-13 | 18.2 | 18.21 | 17.6 | 17.63 | -3.77% | 65,881 | 117,205,685 |
| 2025-02-12 | 16.14 | 18.41 | 16.08 | 18.32 | +13.16% | 124,053 | 218,186,284 |
| 2025-02-11 | 16.21 | 16.21 | 15.91 | 16.19 | +0.12% | 22,244 | 35,765,946 |
| 2025-02-10 | 16.24 | 16.24 | 15.91 | 16.17 | +0.75% | 29,376 | 47,219,186 |
| 2025-02-07 | 15.6 | 16.15 | 15.57 | 16.05 | +2.82% | 44,419 | 70,732,628 |
| 2025-02-06 | 15.47 | 15.65 | 15.31 | 15.61 | +0.45% | 39,407 | 61,153,278 |
| 2025-02-05 | 15.8 | 15.86 | 15.4 | 15.54 | -1.27% | 31,030 | 48,227,886 |
| 2025-01-27 | 15.88 | 16.25 | 15.74 | 15.74 | -0.94% | 31,099 | 49,775,262 |
| 2025-01-24 | 15.86 | 15.97 | 15.68 | 15.89 | -1.06% | 42,726 | 67,526,292 |
| 2025-01-23 | 17.17 | 17.25 | 15.73 | 16.06 | -7.33% | 98,624 | 159,701,344 |
| 2025-01-22 | 17.8 | 17.85 | 17.28 | 17.33 | -3.4% | 25,398 | 44,503,536 |
| 2025-01-21 | 17.74 | 17.94 | 17.24 | 17.94 | +1.13% | 40,497 | 71,171,526 |
| 2025-01-20 | 18.12 | 18.19 | 17.62 | 17.74 | -0.89% | 36,298 | 64,698,907 |
| 2025-01-17 | 17.68 | 18.27 | 17.51 | 17.9 | +0.17% | 36,126 | 64,757,649 |
| 2025-01-16 | 18.05 | 18.24 | 17.39 | 17.87 | -0.78% | 49,175 | 87,712,203 |
| 2025-01-15 | 17.79 | 18.51 | 17.52 | 18.01 | +0.95% | 51,974 | 93,530,410 |
| 2025-01-14 | 17.25 | 17.84 | 17.18 | 17.84 | +5.62% | 46,415 | 81,144,362 |
| 2025-01-13 | 17.3 | 17.56 | 16.55 | 16.89 | -5.43% | 52,526 | 88,767,887 |
| 2025-01-10 | 18.81 | 19.15 | 17.86 | 17.86 | -6.25% | 61,419 | 112,168,313 |
| 2025-01-09 | 19.71 | 19.83 | 18.97 | 19.05 | -2.36% | 64,396 | 124,133,143 |
| 2025-01-08 | 19.76 | 19.76 | 19 | 19.51 | -2.16% | 71,986 | 139,382,558 |
| 2025-01-07 | 19.45 | 20.46 | 19.02 | 19.94 | +1.37% | 113,667 | 223,068,876 |
| 2025-01-06 | 17.49 | 19.67 | 17.03 | 19.67 | +10.88% | 101,511 | 190,785,272 |
| 2025-01-03 | 18.9 | 19.42 | 17.46 | 17.74 | -7.84% | 64,816 | 120,570,831 |
| 2025-01-02 | 18.91 | 19.79 | 18.4 | 19.25 | +2.45% | 98,566 | 188,322,204 |
| 2024-12-31 | 17.48 | 18.98 | 17.39 | 18.79 | +7.86% | 84,472 | 153,961,506 |
| 2024-12-30 | 17.74 | 17.74 | 17 | 17.42 | -1.69% | 28,089 | 48,690,696 |
| 2024-12-27 | 17.42 | 17.94 | 17.3 | 17.72 | +1.66% | 28,155 | 49,854,046 |
| 2024-12-26 | 17.39 | 17.53 | 17.15 | 17.43 | +1.81% | 24,210 | 42,094,017 |
| 2024-12-25 | 17.69 | 17.78 | 16.88 | 17.12 | -2.95% | 31,773 | 54,393,817 |
| 2024-12-24 | 17.85 | 17.94 | 17.28 | 17.64 | -0.34% | 37,173 | 65,316,780 |
| 2024-12-23 | 18.7 | 18.93 | 17.62 | 17.7 | -5.75% | 54,016 | 97,831,077 |
| 2024-12-20 | 18.58 | 19.44 | 18.5 | 18.78 | +1.51% | 64,763 | 122,980,475 |
| 2024-12-19 | 19.34 | 19.43 | 18.28 | 18.5 | -5.47% | 86,196 | 161,005,854 |
| 2024-12-18 | 19.67 | 20.16 | 19.25 | 19.57 | -3.12% | 92,006 | 180,899,369 |
| 2024-12-17 | 19.26 | 20.4 | 18.52 | 20.2 | +4.39% | 127,896 | 249,207,170 |
| 2024-12-16 | 19.51 | 20.96 | 19.3 | 19.35 | -1.33% | 117,921 | 235,915,978 |
| 2024-12-13 | 20.2 | 20.45 | 19.55 | 19.61 | -7.11% | 156,125 | 311,418,181 |
| 2024-12-12 | 18.6 | 22.48 | 18.28 | 21.11 | +12.23% | 203,376 | 411,741,354 |
| 2024-12-11 | 17.7 | 19.4 | 17.56 | 18.81 | +6.09% | 110,814 | 205,282,387 |
| 2024-12-10 | 18.32 | 18.88 | 17.68 | 17.73 | -0.95% | 76,684 | 140,239,600 |
| 2024-12-09 | 17.22 | 18.08 | 17.2 | 17.9 | +3.47% | 60,668 | 107,916,888 |
| 2024-12-06 | 17.12 | 17.32 | 16.97 | 17.3 | +0.93% | 23,943 | 41,120,784 |
| 2024-12-05 | 16.91 | 17.17 | 16.8 | 17.14 | +1.18% | 18,939 | 32,285,537 |
| 2024-12-04 | 17.19 | 17.26 | 16.79 | 16.94 | -1.45% | 25,764 | 43,831,326 |
| 2024-12-03 | 17.18 | 17.43 | 17.05 | 17.19 | -0.35% | 28,205 | 48,571,372 |
| 2024-12-02 | 17.14 | 17.36 | 16.89 | 17.25 | +0.12% | 40,505 | 69,246,004 |
| 2024-11-29 | 17 | 17.43 | 16.89 | 17.23 | +1.89% | 37,469 | 64,465,527 |
| 2024-11-28 | 16.57 | 17.13 | 16.47 | 16.91 | +2.3% | 27,995 | 47,212,597 |
| 2024-11-27 | 16.23 | 16.58 | 15.7 | 16.53 | +1.85% | 20,832 | 33,575,349 |
| 2024-11-26 | 16.41 | 16.58 | 16.13 | 16.23 | -1.34% | 11,940 | 19,548,801 |
| 2024-11-25 | 15.98 | 16.45 | 15.96 | 16.45 | +3.01% | 20,126 | 32,627,793 |
| 2024-11-22 | 16.84 | 16.86 | 15.92 | 15.97 | -5.05% | 29,185 | 47,748,841 |
| 2024-11-21 | 16.75 | 16.99 | 16.6 | 16.82 | +0.24% | 18,747 | 31,488,888 |
| 2024-11-20 | 16.42 | 16.87 | 16.33 | 16.78 | +2.19% | 22,789 | 38,047,414 |
| 2024-11-19 | 16 | 16.45 | 15.9 | 16.42 | +3.01% | 22,485 | 36,277,724 |
| 2024-11-18 | 16.43 | 16.62 | 15.8 | 15.94 | -2.39% | 30,148 | 48,599,400 |
| 2024-11-15 | 16.56 | 16.88 | 16.32 | 16.33 | -1.45% | 29,552 | 49,251,540 |
| 2024-11-14 | 17.13 | 17.22 | 16.51 | 16.57 | -3.33% | 29,125 | 48,968,355 |
| 2024-11-13 | 17.24 | 17.42 | 16.74 | 17.14 | -1.32% | 39,279 | 66,891,980 |
| 2024-11-12 | 17.49 | 18.18 | 17.24 | 17.37 | -1.42% | 55,084 | 97,359,536 |
| 2024-11-11 | 16.9 | 17.74 | 16.88 | 17.62 | +2.98% | 56,297 | 98,115,129 |
| 2024-11-08 | 17.46 | 17.55 | 16.97 | 17.11 | -2.4% | 61,694 | 105,994,897 |
| 2024-11-07 | 16.3 | 17.76 | 16.2 | 17.53 | +7.35% | 95,693 | 165,710,974 |
| 2024-11-06 | 16.33 | 16.56 | 16.23 | 16.33 | +0.12% | 30,002 | 49,186,085 |
| 2024-11-05 | 16.11 | 16.48 | 16.03 | 16.31 | +1.05% | 30,970 | 50,431,819 |
| 2024-11-04 | 15.52 | 16.33 | 15.37 | 16.14 | +4.4% | 29,119 | 46,340,110 |
| 2024-11-01 | 15.91 | 16.08 | 15.45 | 15.46 | -3.19% | 32,127 | 50,344,423 |
| 2024-10-31 | 16.22 | 16.22 | 15.9 | 15.97 | -0.5% | 22,752 | 36,515,624 |
| 2024-10-30 | 16.04 | 16.24 | 15.89 | 16.05 | +0.12% | 23,166 | 37,206,842 |
| 2024-10-29 | 16.77 | 16.88 | 16.02 | 16.03 | -3.43% | 30,338 | 49,402,067 |
| 2024-10-28 | 16.29 | 16.6 | 16.22 | 16.6 | +2.72% | 28,929 | 47,554,247 |
| 2024-10-25 | 15.8 | 16.22 | 15.79 | 16.16 | +2.6% | 27,962 | 44,860,877 |
| 2024-10-24 | 15.78 | 15.89 | 15.64 | 15.75 | -0.25% | 15,163 | 23,895,142 |
| 2024-10-23 | 15.9 | 15.99 | 15.68 | 15.79 | -0.63% | 23,983 | 37,986,801 |
| 2024-10-22 | 15.74 | 15.93 | 15.56 | 15.89 | +0.95% | 27,682 | 43,783,275 |
| 2024-10-21 | 15.53 | 15.86 | 15.35 | 15.74 | +2.01% | 30,840 | 48,272,350 |
| 2024-10-18 | 14.91 | 15.65 | 14.9 | 15.43 | +3.28% | 31,542 | 48,277,360 |
| 2024-10-17 | 15.26 | 15.54 | 14.93 | 14.94 | -2.1% | 21,924 | 33,274,268 |
| 2024-10-16 | 15.21 | 15.33 | 14.95 | 15.26 | +0.73% | 18,433 | 27,995,326 |
| 2024-10-15 | 15.4 | 15.65 | 15.12 | 15.15 | -1.94% | 24,359 | 37,492,808 |
| 2024-10-14 | 15.17 | 15.55 | 14.9 | 15.45 | +1.98% | 25,841 | 39,442,658 |
| 2024-10-11 | 15.75 | 15.86 | 14.93 | 15.15 | -3.75% | 31,587 | 48,651,989 |
| 2024-10-10 | 16.08 | 16.29 | 15.59 | 15.74 | +0.9% | 36,425 | 58,089,772 |
| 2024-10-09 | 17.59 | 17.59 | 15.6 | 15.6 | -13.76% | 62,200 | 102,960,103 |
| 2024-10-08 | 19.35 | 19.57 | 16.8 | 18.09 | +10.78% | 95,866 | 172,336,761 |
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：