股票概览
17.75
+0.62%
+0.11
17.63
开盘价
17.93
最高价
17.32
最低价
15,023
成交量
数据更新至: 2025-03-25
技术指标
18.23
MA5 (5日均线)
18.08
MA10 (10日均线)
17.70
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 | 17.63 | 17.93 | 17.32 | 17.75 | +0.62% | 15,023 | 26,527,703 |
| 2025-03-24 | 18.41 | 18.54 | 17.19 | 17.64 | -4.18% | 36,716 | 65,235,046 |
| 2025-03-21 | 18.55 | 18.9 | 18.39 | 18.41 | -1.29% | 32,111 | 59,643,085 |
| 2025-03-20 | 18.44 | 18.99 | 18.4 | 18.65 | -0.37% | 38,392 | 71,839,466 |
| 2025-03-19 | 18.45 | 19.49 | 18.38 | 18.72 | +1.85% | 65,634 | 124,478,313 |
| 2025-03-18 | 17.97 | 18.39 | 17.87 | 18.38 | +2.28% | 37,021 | 67,384,791 |
| 2025-03-17 | 17.85 | 18.09 | 17.83 | 17.97 | +0.79% | 22,540 | 40,456,906 |
| 2025-03-14 | 17.75 | 17.92 | 17.4 | 17.83 | +0.28% | 30,224 | 53,465,832 |
| 2025-03-13 | 17.87 | 18.14 | 17.42 | 17.78 | +0.45% | 37,666 | 67,094,213 |
| 2025-03-12 | 17.78 | 17.82 | 17.62 | 17.7 | +0.11% | 19,614 | 34,742,735 |
| 2025-03-11 | 17.68 | 17.93 | 17.45 | 17.68 | -1.56% | 31,283 | 55,205,531 |
| 2025-03-10 | 18.02 | 18.37 | 17.89 | 17.96 | -1.43% | 45,553 | 82,316,195 |
| 2025-03-07 | 17.37 | 18.35 | 17.2 | 18.22 | +4.89% | 75,980 | 136,021,943 |
| 2025-03-06 | 17.22 | 17.44 | 17.12 | 17.37 | +1.16% | 31,593 | 54,802,032 |
| 2025-03-05 | 17.02 | 17.23 | 16.88 | 17.17 | +0.23% | 21,210 | 36,215,058 |
| 2025-03-04 | 16.85 | 17.36 | 16.76 | 17.13 | +1.96% | 29,305 | 50,101,674 |
| 2025-03-03 | 16.67 | 17.14 | 16.67 | 16.8 | +1.02% | 21,948 | 37,147,970 |
| 2025-02-28 | 17.04 | 17.19 | 16.6 | 16.63 | -2.52% | 27,453 | 46,345,690 |
| 2025-02-27 | 17.29 | 17.29 | 16.8 | 17.06 | -0.76% | 21,769 | 37,077,459 |
| 2025-02-26 | 16.96 | 17.24 | 16.95 | 17.19 | +1.9% | 32,279 | 55,289,219 |
| 2025-02-25 | 16.71 | 17.06 | 16.61 | 16.87 | -0.3% | 19,577 | 33,060,926 |
| 2025-02-24 | 16.95 | 17.07 | 16.7 | 16.92 | +0.48% | 20,392 | 34,486,176 |
| 2025-02-21 | 16.95 | 17 | 16.67 | 16.84 | -0.65% | 22,626 | 38,017,467 |
| 2025-02-20 | 17 | 17.07 | 16.72 | 16.95 | -0.18% | 26,655 | 45,106,274 |
| 2025-02-19 | 16.44 | 17.12 | 16.31 | 16.98 | +3.35% | 27,119 | 45,672,833 |
| 2025-02-18 | 16.82 | 17.13 | 16.41 | 16.43 | -2.67% | 22,865 | 38,364,189 |
| 2025-02-17 | 16.6 | 17.05 | 16.59 | 16.88 | +1.93% | 21,667 | 36,544,204 |
| 2025-02-14 | 16.65 | 16.76 | 16.46 | 16.56 | -0.54% | 16,003 | 26,543,686 |
| 2025-02-13 | 17 | 17.2 | 16.65 | 16.65 | -2.29% | 21,595 | 36,250,991 |
| 2025-02-12 | 16.9 | 17.13 | 16.86 | 17.04 | +0.53% | 19,856 | 33,715,403 |
| 2025-02-11 | 17.18 | 17.23 | 16.71 | 16.95 | -0.76% | 23,011 | 38,864,242 |
| 2025-02-10 | 16.91 | 17.09 | 16.8 | 17.08 | +1.12% | 21,197 | 35,911,839 |
| 2025-02-07 | 16.75 | 17.15 | 16.55 | 16.89 | +0.84% | 25,831 | 43,722,848 |
| 2025-02-06 | 16.39 | 16.75 | 16.25 | 16.75 | +2.2% | 19,712 | 32,575,784 |
| 2025-02-05 | 16.41 | 16.6 | 16.07 | 16.39 | +1.55% | 18,397 | 30,120,797 |
| 2025-01-27 | 16.4 | 17.44 | 16.06 | 16.14 | -1.1% | 29,915 | 49,284,173 |
| 2025-01-24 | 16.06 | 16.4 | 15.34 | 16.32 | -4.9% | 67,731 | 107,379,610 |
| 2025-01-23 | 17.45 | 17.81 | 17.16 | 17.16 | -0.58% | 21,438 | 37,536,339 |
| 2025-01-22 | 17.51 | 17.67 | 17.24 | 17.26 | -1.43% | 15,946 | 27,781,394 |
| 2025-01-21 | 17.84 | 17.94 | 17.27 | 17.51 | -1.19% | 20,028 | 34,990,200 |
| 2025-01-20 | 17.6 | 17.84 | 17.42 | 17.72 | +1.78% | 19,137 | 33,871,520 |
| 2025-01-17 | 17.62 | 17.74 | 17.2 | 17.41 | -1.64% | 21,484 | 37,449,685 |
| 2025-01-16 | 17.8 | 18.25 | 17.62 | 17.7 | +0.11% | 22,300 | 39,877,432 |
| 2025-01-15 | 17.9 | 18.23 | 17.52 | 17.68 | -1.72% | 24,472 | 43,416,578 |
| 2025-01-14 | 17.3 | 18 | 17.18 | 17.99 | +4.65% | 31,332 | 55,276,731 |
| 2025-01-13 | 17.51 | 17.56 | 16.9 | 17.19 | -4.61% | 30,403 | 52,312,675 |
| 2025-01-10 | 19.5 | 19.5 | 18 | 18.02 | -8.39% | 49,244 | 92,570,214 |
| 2025-01-09 | 19.96 | 20.1 | 19.45 | 19.67 | -3.15% | 52,688 | 104,083,992 |
| 2025-01-08 | 19.71 | 20.35 | 19.15 | 20.31 | +1.86% | 70,267 | 140,037,137 |
| 2025-01-07 | 19.1 | 20.37 | 19.1 | 19.94 | +2.31% | 73,688 | 146,006,117 |
| 2025-01-06 | 18.5 | 19.49 | 17.6 | 19.49 | +3.45% | 60,646 | 113,931,266 |
| 2025-01-03 | 18.39 | 19.2 | 17.51 | 18.84 | +2.84% | 55,353 | 102,355,981 |
| 2025-01-02 | 18.7 | 19.3 | 18 | 18.32 | -0.49% | 44,296 | 83,007,046 |
| 2024-12-31 | 18.28 | 19.56 | 18.26 | 18.41 | +1.94% | 45,538 | 85,486,833 |
| 2024-12-30 | 18.17 | 18.29 | 17.75 | 18.06 | -0.77% | 11,880 | 21,487,423 |
| 2024-12-27 | 18.28 | 18.5 | 18.11 | 18.2 | -0.22% | 14,434 | 26,496,138 |
| 2024-12-26 | 17.87 | 18.37 | 17.8 | 18.24 | +2.3% | 16,128 | 29,370,398 |
| 2024-12-25 | 18.21 | 18.33 | 17.62 | 17.83 | -2.78% | 17,490 | 31,256,677 |
| 2024-12-24 | 18.26 | 18.69 | 18.15 | 18.34 | +0.94% | 12,223 | 22,470,559 |
| 2024-12-23 | 18.9 | 19.15 | 18 | 18.17 | -4.52% | 22,390 | 41,287,553 |
| 2024-12-20 | 18.93 | 19.22 | 18.76 | 19.03 | +0.48% | 16,582 | 31,574,796 |
| 2024-12-19 | 18.68 | 19.13 | 18.46 | 18.94 | +1.01% | 20,684 | 38,797,148 |
| 2024-12-18 | 18.98 | 19.28 | 18.7 | 18.75 | -1.47% | 21,841 | 41,345,933 |
| 2024-12-17 | 19.93 | 19.98 | 19 | 19.03 | -4.52% | 26,735 | 51,946,252 |
| 2024-12-16 | 19.8 | 20.33 | 19.75 | 19.93 | +0.55% | 25,795 | 51,797,576 |
| 2024-12-13 | 20.38 | 20.51 | 19.8 | 19.82 | -2.7% | 28,386 | 57,053,598 |
| 2024-12-12 | 20.28 | 20.47 | 20.06 | 20.37 | +0.44% | 29,924 | 60,773,869 |
| 2024-12-11 | 20.25 | 20.43 | 20.05 | 20.28 | +0.1% | 22,075 | 44,623,242 |
| 2024-12-10 | 20.7 | 20.85 | 20.22 | 20.26 | +0.75% | 38,813 | 79,388,784 |
| 2024-12-09 | 20.24 | 20.69 | 19.89 | 20.11 | -0.64% | 25,706 | 51,961,512 |
| 2024-12-06 | 20.18 | 20.38 | 19.82 | 20.24 | -0.25% | 29,344 | 59,076,447 |
| 2024-12-05 | 20.22 | 20.62 | 20.15 | 20.29 | +1.25% | 33,571 | 68,340,289 |
| 2024-12-04 | 20.01 | 20.69 | 19.83 | 20.04 | -0.6% | 35,820 | 72,354,025 |
| 2024-12-03 | 20.3 | 20.39 | 19.87 | 20.16 | +0.15% | 25,786 | 51,810,147 |
| 2024-12-02 | 19.6 | 20.28 | 19.51 | 20.13 | +3.07% | 33,077 | 65,845,796 |
| 2024-11-29 | 19.29 | 19.66 | 19.01 | 19.53 | +0.98% | 30,051 | 58,361,529 |
| 2024-11-28 | 19.64 | 19.9 | 19.31 | 19.34 | -1.68% | 26,792 | 52,553,571 |
| 2024-11-27 | 19.1 | 19.67 | 19.02 | 19.67 | +2.18% | 30,733 | 59,456,359 |
| 2024-11-26 | 19.76 | 19.98 | 19.2 | 19.25 | -1.79% | 29,853 | 58,343,103 |
| 2024-11-25 | 19.5 | 19.73 | 19.1 | 19.6 | +1.19% | 28,608 | 55,546,333 |
| 2024-11-22 | 20.2 | 20.85 | 19.31 | 19.37 | -5.14% | 51,372 | 103,788,255 |
| 2024-11-21 | 19.77 | 21.12 | 19.6 | 20.42 | +3.03% | 66,440 | 136,211,984 |
| 2024-11-20 | 19.5 | 19.98 | 19.31 | 19.82 | +0.87% | 29,336 | 57,825,898 |
| 2024-11-19 | 18.92 | 19.65 | 18.71 | 19.65 | +4.63% | 30,008 | 57,263,238 |
| 2024-11-18 | 19.66 | 19.92 | 18.6 | 18.78 | -3.74% | 33,059 | 63,063,282 |
| 2024-11-15 | 20.15 | 20.46 | 19.5 | 19.51 | -3.13% | 35,759 | 71,798,271 |
| 2024-11-14 | 20.98 | 21.06 | 20.04 | 20.14 | -3.96% | 31,432 | 64,398,732 |
| 2024-11-13 | 20.62 | 20.97 | 20.22 | 20.97 | +0.82% | 37,605 | 77,619,290 |
| 2024-11-12 | 21.03 | 21.24 | 20.6 | 20.8 | -0.67% | 56,024 | 117,350,324 |
| 2024-11-11 | 20.31 | 21.1 | 20 | 20.94 | +3.1% | 57,113 | 118,456,198 |
| 2024-11-08 | 20.39 | 20.7 | 20.02 | 20.31 | -0.39% | 61,124 | 124,260,772 |
| 2024-11-07 | 19.94 | 20.63 | 19.76 | 20.39 | +5.16% | 70,591 | 142,584,611 |
| 2024-11-06 | 19.4 | 19.85 | 19.2 | 19.39 | -0.51% | 52,535 | 102,890,357 |
| 2024-11-05 | 18.86 | 19.92 | 18.78 | 19.49 | +3.29% | 55,986 | 108,713,425 |
| 2024-11-04 | 18.2 | 18.99 | 18.11 | 18.87 | +3.34% | 30,024 | 55,957,030 |
| 2024-11-01 | 19.35 | 19.36 | 18.21 | 18.26 | -6.41% | 53,160 | 98,945,802 |
| 2024-10-31 | 19.85 | 19.86 | 19.32 | 19.51 | -0.26% | 51,727 | 101,024,238 |
| 2024-10-30 | 19.45 | 19.88 | 19.19 | 19.56 | -4.72% | 64,871 | 126,420,452 |
| 2024-10-29 | 21.32 | 21.34 | 20.44 | 20.53 | -3.71% | 46,924 | 97,632,039 |
| 2024-10-28 | 21 | 21.5 | 20.73 | 21.32 | +1.72% | 50,368 | 106,988,954 |
| 2024-10-25 | 20.3 | 21.12 | 20.2 | 20.96 | +3.71% | 57,134 | 118,775,197 |
| 2024-10-24 | 21.01 | 21.15 | 20.18 | 20.21 | -3.76% | 51,377 | 105,362,038 |
| 2024-10-23 | 21 | 21.58 | 20.59 | 21 | -0.14% | 77,411 | 163,088,361 |
| 2024-10-22 | 20.13 | 21.23 | 19.95 | 21.03 | +4.21% | 84,256 | 174,243,617 |
| 2024-10-21 | 20.04 | 20.5 | 19.86 | 20.18 | +0.85% | 62,827 | 126,884,533 |
| 2024-10-18 | 19.29 | 20.53 | 19.15 | 20.01 | +3.73% | 59,287 | 117,125,578 |
| 2024-10-17 | 19.65 | 19.9 | 19.22 | 19.29 | -1.28% | 38,772 | 75,853,681 |
| 2024-10-16 | 19.45 | 20.31 | 19.33 | 19.54 | -1.46% | 42,212 | 83,770,557 |
| 2024-10-15 | 20 | 20.63 | 19.8 | 19.83 | -2.56% | 47,294 | 95,318,506 |
| 2024-10-14 | 19.91 | 20.37 | 19.34 | 20.35 | +2.31% | 48,932 | 97,653,724 |
| 2024-10-11 | 21.55 | 21.56 | 19.54 | 19.89 | -7.32% | 68,364 | 139,576,610 |
| 2024-10-10 | 21.64 | 22.56 | 21.16 | 21.46 | -0.09% | 59,192 | 129,087,783 |
| 2024-10-09 | 23.32 | 23.68 | 21.4 | 21.48 | -11.2% | 116,616 | 262,941,953 |
| 2024-10-08 | 24.18 | 24.19 | 21.5 | 24.19 | +19.99% | 157,172 | 365,128,078 |
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：