股票概览
17.66
+0.28%
+0.05
17.46
开盘价
17.95
最高价
17.31
最低价
46,375
成交量
数据更新至: 2025-03-25
技术指标
17.90
MA5 (5日均线)
17.99
MA10 (10日均线)
17.72
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 | 17.46 | 17.95 | 17.31 | 17.66 | +0.28% | 46,375 | 82,119,399 |
| 2025-03-24 | 18.24 | 18.24 | 17.18 | 17.61 | -3.72% | 110,899 | 195,201,512 |
| 2025-03-21 | 17.86 | 18.77 | 17.81 | 18.29 | +1.39% | 138,228 | 254,751,869 |
| 2025-03-20 | 17.88 | 18.31 | 17.75 | 18.04 | +0.89% | 64,723 | 117,016,441 |
| 2025-03-19 | 18 | 18.11 | 17.82 | 17.88 | -0.78% | 48,334 | 86,790,396 |
| 2025-03-18 | 18.18 | 18.29 | 17.99 | 18.02 | -0.83% | 73,045 | 132,209,574 |
| 2025-03-17 | 18.25 | 18.72 | 18.15 | 18.17 | -0.98% | 110,418 | 203,258,704 |
| 2025-03-14 | 17.9 | 18.42 | 17.7 | 18.35 | +1.72% | 131,421 | 237,777,208 |
| 2025-03-13 | 17.77 | 18.13 | 17.49 | 18.04 | +1.23% | 86,457 | 153,903,170 |
| 2025-03-12 | 17.75 | 17.95 | 17.71 | 17.82 | -0.45% | 57,982 | 103,236,795 |
| 2025-03-11 | 17.44 | 18 | 17.36 | 17.9 | +1.3% | 76,559 | 135,934,101 |
| 2025-03-10 | 17.5 | 17.88 | 17.48 | 17.67 | +0.63% | 56,043 | 99,124,998 |
| 2025-03-07 | 17.65 | 17.97 | 17.46 | 17.56 | -0.73% | 66,916 | 118,552,096 |
| 2025-03-06 | 17.64 | 17.76 | 17.52 | 17.69 | +0.34% | 65,174 | 114,944,268 |
| 2025-03-05 | 17.62 | 17.85 | 17.4 | 17.63 | -0.23% | 63,259 | 111,191,000 |
| 2025-03-04 | 16.85 | 17.75 | 16.85 | 17.67 | +4.19% | 89,163 | 155,746,561 |
| 2025-03-03 | 16.81 | 17.24 | 16.74 | 16.96 | +1.25% | 42,847 | 73,109,698 |
| 2025-02-28 | 17.26 | 17.37 | 16.7 | 16.75 | -3.74% | 44,410 | 75,505,926 |
| 2025-02-27 | 17.25 | 17.53 | 17.06 | 17.4 | +0.17% | 60,823 | 105,377,447 |
| 2025-02-26 | 17.16 | 17.45 | 17.11 | 17.37 | +1.34% | 51,706 | 89,371,131 |
| 2025-02-25 | 17 | 17.33 | 16.89 | 17.14 | -0.35% | 52,087 | 89,367,880 |
| 2025-02-24 | 17.1 | 17.26 | 16.99 | 17.2 | +1.18% | 50,014 | 85,806,369 |
| 2025-02-21 | 16.91 | 17.05 | 16.76 | 17 | +0.35% | 46,567 | 78,778,795 |
| 2025-02-20 | 16.96 | 16.98 | 16.8 | 16.94 | -0.18% | 33,658 | 56,889,970 |
| 2025-02-19 | 16.54 | 16.99 | 16.53 | 16.97 | +2.72% | 43,858 | 73,824,936 |
| 2025-02-18 | 17.22 | 17.22 | 16.4 | 16.52 | -4.01% | 52,834 | 88,901,396 |
| 2025-02-17 | 17.15 | 17.29 | 17.1 | 17.21 | +0.41% | 39,787 | 68,500,176 |
| 2025-02-14 | 17.12 | 17.21 | 17.01 | 17.14 | +0.06% | 33,132 | 56,696,043 |
| 2025-02-13 | 17.35 | 17.45 | 17.11 | 17.13 | -1.15% | 35,932 | 62,108,408 |
| 2025-02-12 | 17.26 | 17.37 | 17.21 | 17.33 | +0.17% | 41,791 | 72,247,224 |
| 2025-02-11 | 17.4 | 17.42 | 17.17 | 17.3 | -0.57% | 33,194 | 57,394,448 |
| 2025-02-10 | 17.2 | 17.44 | 17.17 | 17.4 | +1.58% | 49,103 | 85,112,615 |
| 2025-02-07 | 17.18 | 17.33 | 16.93 | 17.13 | +0.23% | 58,502 | 100,370,263 |
| 2025-02-06 | 16.77 | 17.09 | 16.63 | 17.09 | +2.21% | 41,889 | 70,835,780 |
| 2025-02-05 | 16.65 | 16.83 | 16.65 | 16.72 | +0.78% | 29,204 | 48,868,757 |
| 2025-01-27 | 16.88 | 16.96 | 16.59 | 16.59 | -1.25% | 31,288 | 52,486,264 |
| 2025-01-24 | 16.79 | 16.8 | 16.62 | 16.8 | +0.66% | 37,027 | 62,018,980 |
| 2025-01-23 | 16.8 | 16.99 | 16.68 | 16.69 | +0.36% | 44,247 | 74,581,725 |
| 2025-01-22 | 16.73 | 16.75 | 16.55 | 16.63 | -0.72% | 27,545 | 45,836,206 |
| 2025-01-21 | 16.73 | 16.89 | 16.5 | 16.75 | +0.06% | 30,920 | 51,408,807 |
| 2025-01-20 | 16.78 | 16.84 | 16.64 | 16.74 | +0.9% | 30,847 | 51,610,115 |
| 2025-01-17 | 16.48 | 16.7 | 16.44 | 16.59 | -0.06% | 32,158 | 53,285,948 |
| 2025-01-16 | 16.5 | 16.75 | 16.3 | 16.6 | +0.85% | 50,393 | 83,461,154 |
| 2025-01-15 | 16.5 | 16.69 | 16.39 | 16.46 | -0.54% | 36,216 | 59,922,957 |
| 2025-01-14 | 15.88 | 16.56 | 15.81 | 16.55 | +4.48% | 55,813 | 91,006,612 |
| 2025-01-13 | 15.58 | 15.97 | 15.32 | 15.84 | +1.21% | 35,350 | 55,576,105 |
| 2025-01-10 | 16.12 | 16.28 | 15.63 | 15.65 | -3.45% | 40,592 | 65,000,949 |
| 2025-01-09 | 16.12 | 16.42 | 16.12 | 16.21 | -0.61% | 42,596 | 69,278,826 |
| 2025-01-08 | 16.26 | 16.45 | 15.78 | 16.31 | +0.25% | 55,414 | 89,610,594 |
| 2025-01-07 | 16.01 | 16.28 | 15.91 | 16.27 | +1.12% | 40,106 | 64,721,517 |
| 2025-01-06 | 16.07 | 16.13 | 15.7 | 16.09 | +1.19% | 43,049 | 68,683,910 |
| 2025-01-03 | 16.61 | 16.68 | 15.85 | 15.9 | -3.81% | 57,847 | 93,812,163 |
| 2025-01-02 | 17.16 | 17.26 | 16.28 | 16.53 | -3.56% | 72,409 | 121,367,693 |
| 2024-12-31 | 17.99 | 17.99 | 17.12 | 17.14 | -4.46% | 82,528 | 144,741,768 |
| 2024-12-30 | 18.39 | 18.86 | 17.83 | 17.94 | -3.39% | 108,663 | 197,911,845 |
| 2024-12-27 | 18.8 | 19.25 | 18.5 | 18.57 | -2.06% | 122,797 | 232,069,843 |
| 2024-12-26 | 18.32 | 18.97 | 18.26 | 18.96 | +2.32% | 108,612 | 203,748,763 |
| 2024-12-25 | 18.9 | 19.23 | 18.21 | 18.53 | -3.49% | 128,572 | 239,742,860 |
| 2024-12-24 | 18.45 | 19.35 | 18.35 | 19.2 | +2.51% | 197,994 | 377,307,819 |
| 2024-12-23 | 18.01 | 19.99 | 17.89 | 18.73 | +3.31% | 197,906 | 371,861,162 |
| 2024-12-20 | 17.92 | 18.33 | 17.92 | 18.13 | +0.89% | 61,106 | 110,943,416 |
| 2024-12-19 | 17.6 | 18.28 | 17.5 | 17.97 | -0.83% | 91,139 | 163,227,500 |
| 2024-12-18 | 17.78 | 18.93 | 17.7 | 18.12 | +3.54% | 123,160 | 227,074,360 |
| 2024-12-17 | 17.88 | 18.19 | 17.5 | 17.5 | -2.07% | 55,927 | 99,747,156 |
| 2024-12-16 | 17.97 | 18.04 | 17.69 | 17.87 | -0.72% | 36,022 | 64,371,735 |
| 2024-12-13 | 18.45 | 18.45 | 17.98 | 18 | -2.65% | 59,721 | 108,237,573 |
| 2024-12-12 | 18.52 | 18.65 | 18.34 | 18.49 | -0.16% | 54,316 | 100,393,538 |
| 2024-12-11 | 18.32 | 18.55 | 18.28 | 18.52 | +0.43% | 45,784 | 84,336,713 |
| 2024-12-10 | 18.69 | 18.84 | 18.4 | 18.44 | +0.71% | 73,179 | 136,108,759 |
| 2024-12-09 | 18.6 | 18.64 | 18.14 | 18.31 | -2.76% | 86,407 | 158,651,863 |
| 2024-12-06 | 18.64 | 19.32 | 18.5 | 18.83 | +4.03% | 159,147 | 301,680,084 |
| 2024-12-05 | 17.9 | 18.19 | 17.85 | 18.1 | +1% | 41,280 | 74,605,596 |
| 2024-12-04 | 18.18 | 18.24 | 17.81 | 17.92 | -1.43% | 48,243 | 86,956,665 |
| 2024-12-03 | 18.18 | 18.33 | 18.03 | 18.18 | -0.49% | 47,830 | 86,984,311 |
| 2024-12-02 | 17.97 | 18.35 | 17.92 | 18.27 | +1.95% | 61,842 | 112,259,188 |
| 2024-11-29 | 17.76 | 18.07 | 17.5 | 17.92 | +1.13% | 55,613 | 99,271,904 |
| 2024-11-28 | 17.83 | 17.98 | 17.67 | 17.72 | -0.84% | 47,107 | 84,008,729 |
| 2024-11-27 | 17.5 | 17.88 | 16.99 | 17.87 | +2.23% | 61,226 | 106,791,847 |
| 2024-11-26 | 17.71 | 17.91 | 17.45 | 17.48 | -1.58% | 44,020 | 77,856,889 |
| 2024-11-25 | 17.73 | 17.9 | 17.39 | 17.76 | +0.51% | 52,894 | 93,060,982 |
| 2024-11-22 | 18.25 | 18.48 | 17.65 | 17.67 | -3.65% | 81,853 | 148,819,916 |
| 2024-11-21 | 18.55 | 18.55 | 18.04 | 18.34 | -0.92% | 59,079 | 108,379,565 |
| 2024-11-20 | 18.31 | 18.6 | 18.21 | 18.51 | +0.82% | 64,936 | 119,686,615 |
| 2024-11-19 | 18.12 | 18.36 | 17.77 | 18.36 | +1.21% | 65,703 | 118,935,376 |
| 2024-11-18 | 18.42 | 18.79 | 17.7 | 18.14 | -1.2% | 87,545 | 159,844,755 |
| 2024-11-15 | 19.12 | 19.34 | 18.32 | 18.36 | -4.18% | 88,481 | 166,566,401 |
| 2024-11-14 | 19.5 | 19.98 | 19.1 | 19.16 | -3.23% | 82,214 | 160,136,928 |
| 2024-11-13 | 19.4 | 20.05 | 19.21 | 19.8 | +1.43% | 120,581 | 238,516,475 |
| 2024-11-12 | 20.33 | 20.35 | 19.28 | 19.52 | -3.46% | 150,519 | 297,440,487 |
| 2024-11-11 | 20.13 | 20.38 | 19.8 | 20.22 | +0.85% | 146,698 | 295,338,418 |
| 2024-11-08 | 20.58 | 20.99 | 19.97 | 20.05 | -1.81% | 182,952 | 374,843,682 |
| 2024-11-07 | 20.15 | 20.42 | 19.87 | 20.42 | -1.69% | 190,283 | 384,641,027 |
| 2024-11-06 | 19.58 | 20.96 | 19.43 | 20.77 | +5.49% | 304,671 | 614,133,367 |
| 2024-11-05 | 18.8 | 19.8 | 18.79 | 19.69 | +3.41% | 200,810 | 393,161,326 |
| 2024-11-04 | 18.72 | 19.58 | 18.07 | 19.04 | +1.66% | 144,902 | 272,351,306 |
| 2024-11-01 | 18.6 | 20 | 17.84 | 18.73 | +0.81% | 226,586 | 430,123,653 |
| 2024-10-31 | 18.5 | 18.8 | 18.38 | 18.58 | -0.43% | 104,572 | 194,272,857 |
| 2024-10-30 | 18.61 | 18.97 | 18.28 | 18.66 | -1.17% | 121,532 | 225,959,301 |
| 2024-10-29 | 19.58 | 20.08 | 18.8 | 18.88 | -3.77% | 154,825 | 300,093,212 |
| 2024-10-28 | 19.15 | 19.79 | 19.07 | 19.62 | +2.4% | 142,293 | 277,215,679 |
| 2024-10-25 | 19.14 | 19.48 | 19.04 | 19.16 | +0.63% | 125,747 | 241,825,729 |
| 2024-10-24 | 19.36 | 19.48 | 18.95 | 19.04 | -3.55% | 136,319 | 260,476,652 |
| 2024-10-23 | 19.06 | 20.5 | 19 | 19.74 | +2.55% | 238,897 | 471,484,135 |
| 2024-10-22 | 19.33 | 19.52 | 18.6 | 19.25 | -2.53% | 193,813 | 369,885,447 |
| 2024-10-21 | 19.18 | 20.25 | 18.92 | 19.75 | +4.33% | 256,804 | 503,048,736 |
| 2024-10-18 | 18.52 | 19.65 | 17.86 | 18.93 | +0.96% | 234,384 | 435,924,688 |
| 2024-10-17 | 18.7 | 19.27 | 18.48 | 18.75 | +0.37% | 186,399 | 351,605,456 |
| 2024-10-16 | 18.96 | 19.26 | 18.33 | 18.68 | -5.66% | 231,817 | 436,140,862 |
| 2024-10-15 | 18.73 | 21.5 | 18.62 | 19.8 | +1.96% | 379,980 | 748,640,604 |
| 2024-10-14 | 17.92 | 19.99 | 17.92 | 19.42 | +7.83% | 318,698 | 610,327,166 |
| 2024-10-11 | 19 | 20.1 | 17.62 | 18.01 | -11.76% | 373,702 | 705,084,434 |
| 2024-10-10 | 17.47 | 20.41 | 17.02 | 20.41 | +19.99% | 468,192 | 915,892,164 |
| 2024-10-09 | 19 | 19 | 17 | 17.01 | -14.48% | 193,195 | 348,696,197 |
| 2024-10-08 | 21.07 | 21.07 | 18.35 | 19.89 | +12.69% | 290,365 | 566,933,555 |
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：