股票概览
17.09
-0.81%
-0.14
17.21
开盘价
17.22
最高价
16.97
最低价
55,312
成交量
数据更新至: 2025-03-25
技术指标
17.26
MA5 (5日均线)
17.35
MA10 (10日均线)
17.37
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 | 17.21 | 17.22 | 16.97 | 17.09 | -0.81% | 55,312 | 94,361,470 |
| 2025-03-24 | 17 | 17.3 | 16.88 | 17.23 | +0.64% | 133,654 | 228,865,815 |
| 2025-03-21 | 17.85 | 17.9 | 17.02 | 17.12 | -1.55% | 167,279 | 291,478,287 |
| 2025-03-20 | 17.45 | 17.6 | 17.32 | 17.39 | -0.34% | 80,279 | 140,086,166 |
| 2025-03-19 | 17.6 | 17.78 | 17.42 | 17.45 | -0.91% | 84,034 | 147,435,448 |
| 2025-03-18 | 17.75 | 17.93 | 17.55 | 17.61 | -0.68% | 100,051 | 177,383,692 |
| 2025-03-17 | 17.42 | 18.03 | 17.33 | 17.73 | +3.08% | 207,230 | 369,279,041 |
| 2025-03-14 | 17.16 | 17.22 | 16.94 | 17.2 | +0.29% | 120,736 | 206,512,692 |
| 2025-03-13 | 17.58 | 17.66 | 17 | 17.15 | -2.33% | 132,748 | 227,341,875 |
| 2025-03-12 | 17.76 | 17.92 | 17.53 | 17.56 | -1.18% | 113,289 | 200,154,556 |
| 2025-03-11 | 17.3 | 17.84 | 17.23 | 17.77 | +2.24% | 110,296 | 193,889,668 |
| 2025-03-10 | 17.24 | 17.46 | 17.16 | 17.38 | +0.81% | 85,157 | 147,562,533 |
| 2025-03-07 | 17.29 | 17.45 | 17.16 | 17.24 | -0.52% | 70,492 | 121,961,105 |
| 2025-03-06 | 17.31 | 17.42 | 17.17 | 17.33 | -0.06% | 99,800 | 172,586,170 |
| 2025-03-05 | 17.6 | 17.64 | 17.2 | 17.34 | -1.48% | 96,797 | 167,691,451 |
| 2025-03-04 | 17.52 | 17.79 | 17.38 | 17.6 | -0.11% | 97,511 | 171,689,456 |
| 2025-03-03 | 17.36 | 17.99 | 17.31 | 17.62 | +2.03% | 192,138 | 339,364,373 |
| 2025-02-28 | 17.2 | 17.59 | 17.15 | 17.27 | +0.12% | 190,648 | 331,446,173 |
| 2025-02-27 | 17.05 | 17.26 | 16.92 | 17.25 | +1.11% | 140,680 | 240,603,548 |
| 2025-02-26 | 16.93 | 17.22 | 16.91 | 17.06 | +0.71% | 109,935 | 187,265,898 |
| 2025-02-25 | 17.05 | 17.11 | 16.9 | 16.94 | -1.17% | 91,566 | 155,704,718 |
| 2025-02-24 | 17.16 | 17.36 | 17.01 | 17.14 | -0.17% | 114,736 | 196,935,843 |
| 2025-02-21 | 17.36 | 17.38 | 17.01 | 17.17 | -0.29% | 131,646 | 225,375,741 |
| 2025-02-20 | 17.3 | 17.64 | 17.2 | 17.22 | -0.98% | 131,673 | 228,507,597 |
| 2025-02-19 | 17.27 | 17.44 | 16.98 | 17.39 | +0.23% | 112,088 | 193,528,872 |
| 2025-02-18 | 17.41 | 17.78 | 17.3 | 17.35 | -0.57% | 119,791 | 209,766,841 |
| 2025-02-17 | 18.25 | 18.29 | 17.33 | 17.45 | -3.59% | 238,581 | 419,598,471 |
| 2025-02-14 | 18.18 | 18.35 | 17.94 | 18.1 | -0.93% | 147,606 | 267,485,739 |
| 2025-02-13 | 17.78 | 18.4 | 17.78 | 18.27 | +3.22% | 257,138 | 467,992,651 |
| 2025-02-12 | 17.81 | 18.13 | 17.57 | 17.7 | -0.84% | 241,533 | 428,267,068 |
| 2025-02-11 | 16.89 | 17.85 | 16.85 | 17.85 | +9.98% | 384,332 | 669,128,488 |
| 2025-02-10 | 16.32 | 16.5 | 16.15 | 16.23 | -0.49% | 104,690 | 169,980,819 |
| 2025-02-07 | 16.4 | 16.44 | 16.16 | 16.31 | -0.55% | 133,237 | 217,036,332 |
| 2025-02-06 | 16.36 | 16.48 | 16.19 | 16.4 | +0.37% | 76,618 | 125,064,966 |
| 2025-02-05 | 16.33 | 16.66 | 16.13 | 16.34 | +0.74% | 92,726 | 152,056,064 |
| 2025-01-27 | 16.25 | 16.44 | 16.17 | 16.22 | +0.31% | 78,228 | 127,355,309 |
| 2025-01-24 | 16.13 | 16.34 | 16.03 | 16.17 | -0.19% | 71,456 | 115,255,079 |
| 2025-01-23 | 15.97 | 16.47 | 15.83 | 16.2 | +2.4% | 117,104 | 190,049,776 |
| 2025-01-22 | 15.94 | 15.99 | 15.68 | 15.82 | -1.06% | 53,956 | 85,268,941 |
| 2025-01-21 | 16.13 | 16.19 | 15.8 | 15.99 | -0.81% | 61,629 | 98,437,789 |
| 2025-01-20 | 16.05 | 16.43 | 16 | 16.12 | -0.56% | 86,246 | 139,296,642 |
| 2025-01-17 | 15.59 | 16.38 | 15.45 | 16.21 | +3.58% | 131,600 | 210,601,554 |
| 2025-01-16 | 15.58 | 16 | 15.55 | 15.65 | +0.97% | 97,248 | 153,556,967 |
| 2025-01-15 | 15.85 | 16 | 15.48 | 15.5 | -2.33% | 93,903 | 147,135,046 |
| 2025-01-14 | 15.63 | 15.87 | 15.35 | 15.87 | +1.67% | 126,470 | 197,255,114 |
| 2025-01-13 | 15.5 | 15.93 | 15.5 | 15.61 | +0.06% | 73,975 | 115,808,718 |
| 2025-01-10 | 16.04 | 16.07 | 15.55 | 15.6 | -3.11% | 96,743 | 152,400,534 |
| 2025-01-09 | 16.24 | 16.49 | 15.98 | 16.1 | -2.72% | 130,399 | 211,689,566 |
| 2025-01-08 | 16.16 | 16.61 | 16 | 16.55 | +2.8% | 178,463 | 292,138,409 |
| 2025-01-07 | 16.02 | 16.21 | 15.71 | 16.1 | -0.43% | 125,004 | 199,576,632 |
| 2025-01-06 | 15.8 | 16.68 | 15.65 | 16.17 | +3.45% | 175,331 | 284,482,878 |
| 2025-01-03 | 15.85 | 16.25 | 15.58 | 15.63 | -0.89% | 126,199 | 200,217,119 |
| 2025-01-02 | 15.86 | 16.18 | 15.6 | 15.77 | -0.5% | 101,405 | 161,972,544 |
| 2024-12-31 | 16.32 | 16.38 | 15.75 | 15.85 | -2.76% | 116,208 | 186,097,923 |
| 2024-12-30 | 16.59 | 16.82 | 16.2 | 16.3 | -1.39% | 92,153 | 151,904,701 |
| 2024-12-27 | 16.36 | 16.7 | 16.25 | 16.53 | +1.1% | 82,967 | 137,127,316 |
| 2024-12-26 | 16.56 | 16.72 | 16.22 | 16.35 | -1.68% | 94,171 | 154,737,814 |
| 2024-12-25 | 16.55 | 16.7 | 16.25 | 16.63 | +0.79% | 92,551 | 153,071,529 |
| 2024-12-24 | 16.86 | 16.99 | 16.42 | 16.5 | -2.14% | 112,286 | 186,360,865 |
| 2024-12-23 | 17.36 | 17.63 | 16.76 | 16.86 | -2.71% | 154,842 | 264,518,099 |
| 2024-12-20 | 16.57 | 17.63 | 16.45 | 17.33 | +4.46% | 245,051 | 422,133,651 |
| 2024-12-19 | 16.4 | 16.68 | 16.16 | 16.59 | +0.12% | 104,521 | 171,795,797 |
| 2024-12-18 | 16.2 | 16.79 | 16.14 | 16.57 | +2.28% | 136,959 | 225,926,863 |
| 2024-12-17 | 16.22 | 16.51 | 15.91 | 16.2 | +0.5% | 124,059 | 201,449,615 |
| 2024-12-16 | 16.6 | 17.01 | 16.06 | 16.12 | -3.07% | 149,046 | 244,469,552 |
| 2024-12-13 | 16.7 | 17.02 | 16.55 | 16.63 | -0.95% | 196,078 | 329,314,614 |
| 2024-12-12 | 15.79 | 17.28 | 15.79 | 16.79 | +6% | 368,964 | 615,681,760 |
| 2024-12-11 | 15.3 | 15.95 | 15.3 | 15.84 | +3.13% | 161,178 | 254,189,823 |
| 2024-12-10 | 15.47 | 15.65 | 15.28 | 15.36 | +1.79% | 137,578 | 212,548,060 |
| 2024-12-09 | 15.13 | 15.38 | 15.05 | 15.09 | -0.26% | 102,668 | 156,040,845 |
| 2024-12-06 | 15 | 15.25 | 14.92 | 15.13 | +1.14% | 74,841 | 112,844,709 |
| 2024-12-05 | 15.21 | 15.24 | 14.88 | 14.96 | -1.9% | 106,478 | 159,950,896 |
| 2024-12-04 | 14.96 | 15.45 | 14.8 | 15.25 | +1.8% | 150,472 | 228,714,217 |
| 2024-12-03 | 15.1 | 15.12 | 14.85 | 14.98 | -0.93% | 70,037 | 104,814,535 |
| 2024-12-02 | 14.97 | 15.17 | 14.92 | 15.12 | +0.6% | 77,398 | 116,564,359 |
| 2024-11-29 | 14.65 | 15.2 | 14.59 | 15.03 | +2.66% | 119,015 | 177,780,091 |
| 2024-11-28 | 14.85 | 14.94 | 14.61 | 14.64 | -1.74% | 65,031 | 95,806,892 |
| 2024-11-27 | 14.51 | 14.91 | 14.3 | 14.9 | +2.12% | 79,500 | 116,105,582 |
| 2024-11-26 | 14.62 | 14.88 | 14.56 | 14.59 | -0.75% | 79,089 | 116,535,213 |
| 2024-11-25 | 14.5 | 14.74 | 14.38 | 14.7 | +1.66% | 97,307 | 141,752,308 |
| 2024-11-22 | 15.21 | 15.48 | 14.45 | 14.46 | -4.11% | 149,871 | 223,643,210 |
| 2024-11-21 | 15.19 | 15.28 | 14.93 | 15.08 | -0.79% | 73,045 | 110,097,231 |
| 2024-11-20 | 14.73 | 15.34 | 14.7 | 15.2 | +2.77% | 121,084 | 182,760,091 |
| 2024-11-19 | 14.59 | 14.82 | 14.44 | 14.79 | +1.65% | 102,293 | 149,718,819 |
| 2024-11-18 | 14.95 | 15.04 | 14.41 | 14.55 | -2.68% | 118,221 | 174,353,899 |
| 2024-11-15 | 15.24 | 15.29 | 14.93 | 14.95 | -1.97% | 92,546 | 140,067,166 |
| 2024-11-14 | 15.6 | 15.71 | 15.23 | 15.25 | -2.49% | 96,540 | 149,287,689 |
| 2024-11-13 | 15.6 | 15.8 | 15.36 | 15.64 | -0.7% | 121,728 | 189,524,804 |
| 2024-11-12 | 15.82 | 16.22 | 15.61 | 15.75 | -0.38% | 208,135 | 332,021,864 |
| 2024-11-11 | 15.65 | 15.89 | 15.5 | 15.81 | +0.38% | 150,185 | 235,931,093 |
| 2024-11-08 | 15.85 | 15.94 | 15.57 | 15.75 | 0% | 179,825 | 283,278,970 |
| 2024-11-07 | 15.09 | 15.8 | 15.02 | 15.75 | +3.55% | 265,668 | 413,454,421 |
| 2024-11-06 | 15.33 | 15.56 | 15.16 | 15.21 | -1.17% | 179,400 | 275,047,471 |
| 2024-11-05 | 15.19 | 15.4 | 15.05 | 15.39 | +1.05% | 172,406 | 263,038,008 |
| 2024-11-04 | 15.06 | 15.26 | 14.98 | 15.23 | +1.2% | 104,479 | 158,083,424 |
| 2024-11-01 | 15.05 | 15.33 | 14.83 | 15.05 | -0.99% | 165,847 | 249,803,865 |
| 2024-10-31 | 14.98 | 15.69 | 14.71 | 15.2 | +1.4% | 211,790 | 320,901,782 |
| 2024-10-30 | 14.96 | 15.29 | 14.8 | 14.99 | -0.46% | 111,005 | 166,393,348 |
| 2024-10-29 | 15.46 | 15.58 | 14.97 | 15.06 | -2.52% | 198,695 | 301,293,560 |
| 2024-10-28 | 14.62 | 15.6 | 14.55 | 15.45 | +6.48% | 276,426 | 420,704,736 |
| 2024-10-25 | 14.34 | 14.59 | 14.21 | 14.51 | +1.19% | 153,059 | 220,829,122 |
| 2024-10-24 | 14.21 | 14.5 | 14.2 | 14.34 | +0.21% | 127,122 | 182,890,889 |
| 2024-10-23 | 14.37 | 14.45 | 14.13 | 14.31 | -0.42% | 134,559 | 192,449,239 |
| 2024-10-22 | 14.14 | 14.55 | 14.04 | 14.37 | +1.41% | 165,933 | 237,073,026 |
| 2024-10-21 | 14.02 | 14.35 | 13.92 | 14.17 | +1.36% | 158,182 | 223,653,558 |
| 2024-10-18 | 13.6 | 14.3 | 13.48 | 13.98 | +2.79% | 174,646 | 241,952,770 |
| 2024-10-17 | 13.9 | 14.04 | 13.6 | 13.6 | -1.59% | 135,566 | 186,188,394 |
| 2024-10-16 | 13.74 | 14.03 | 13.66 | 13.82 | -0.58% | 107,185 | 148,264,445 |
| 2024-10-15 | 14.31 | 14.38 | 13.89 | 13.9 | -3.47% | 128,058 | 181,027,424 |
| 2024-10-14 | 14.06 | 14.4 | 13.77 | 14.4 | +1.91% | 132,964 | 188,033,221 |
| 2024-10-11 | 14.76 | 14.81 | 13.95 | 14.13 | -4.27% | 156,625 | 224,077,210 |
| 2024-10-10 | 14.6 | 15.35 | 14.59 | 14.76 | +0.34% | 180,698 | 270,999,088 |
| 2024-10-09 | 15.71 | 15.78 | 14.7 | 14.71 | -9.92% | 272,434 | 414,623,875 |
| 2024-10-08 | 17.42 | 17.42 | 15.13 | 16.33 | +3.09% | 465,195 | 762,529,535 |
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：