股票概览
17.66
-0.45%
-0.08
17.76
开盘价
17.76
最高价
17.55
最低价
36,107
成交量
数据更新至: 2025-03-25
技术指标
17.88
MA5 (5日均线)
17.69
MA10 (10日均线)
17.56
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 | 17.76 | 17.76 | 17.55 | 17.66 | -0.45% | 36,107 | 63,686,954 |
| 2025-03-24 | 17.9 | 18.1 | 17.65 | 17.74 | -2.04% | 87,719 | 156,443,905 |
| 2025-03-21 | 18.49 | 18.75 | 17.92 | 18.11 | +1.06% | 151,094 | 275,491,926 |
| 2025-03-20 | 18.21 | 18.21 | 17.85 | 17.92 | -0.39% | 71,996 | 129,654,572 |
| 2025-03-19 | 17.6 | 18.33 | 17.59 | 17.99 | +2.27% | 124,054 | 222,159,508 |
| 2025-03-18 | 17.61 | 17.73 | 17.52 | 17.59 | -0.11% | 39,140 | 68,942,037 |
| 2025-03-17 | 17.86 | 17.89 | 17.57 | 17.61 | -0.4% | 61,277 | 108,387,865 |
| 2025-03-14 | 17.26 | 17.68 | 17.24 | 17.68 | +2.43% | 85,920 | 150,687,809 |
| 2025-03-13 | 17.4 | 17.43 | 17.17 | 17.26 | -0.63% | 46,130 | 79,704,721 |
| 2025-03-12 | 17.51 | 17.6 | 17.34 | 17.37 | -0.74% | 44,123 | 76,992,800 |
| 2025-03-11 | 17.33 | 17.53 | 17.18 | 17.5 | +0.52% | 40,593 | 70,576,837 |
| 2025-03-10 | 17.2 | 17.52 | 17.2 | 17.41 | +1.22% | 59,235 | 102,958,725 |
| 2025-03-07 | 17.3 | 17.41 | 17.07 | 17.2 | -0.86% | 57,702 | 99,530,452 |
| 2025-03-06 | 17.29 | 17.42 | 17.17 | 17.35 | +0.93% | 50,670 | 87,724,559 |
| 2025-03-05 | 17.45 | 17.59 | 17.15 | 17.19 | -1.55% | 49,457 | 85,243,039 |
| 2025-03-04 | 17.4 | 17.57 | 17 | 17.46 | +0.06% | 56,074 | 97,532,491 |
| 2025-03-03 | 17.61 | 17.95 | 17.44 | 17.45 | -0.96% | 82,432 | 145,870,172 |
| 2025-02-28 | 17.5 | 18.2 | 17.5 | 17.62 | -0.45% | 105,735 | 188,281,795 |
| 2025-02-27 | 17.36 | 17.77 | 17.17 | 17.7 | +2.08% | 65,829 | 114,688,546 |
| 2025-02-26 | 17.08 | 17.35 | 17.07 | 17.34 | +1.52% | 56,461 | 97,004,669 |
| 2025-02-25 | 17.21 | 17.26 | 17.02 | 17.08 | -1.27% | 51,610 | 88,395,134 |
| 2025-02-24 | 17.41 | 17.49 | 17.23 | 17.3 | -1.14% | 68,531 | 118,688,219 |
| 2025-02-21 | 17.42 | 17.78 | 17.3 | 17.5 | +0.46% | 70,399 | 122,959,869 |
| 2025-02-20 | 17.56 | 17.78 | 17.38 | 17.42 | -0.85% | 65,364 | 114,531,109 |
| 2025-02-19 | 17.55 | 17.72 | 17.5 | 17.57 | -0.51% | 51,951 | 91,331,379 |
| 2025-02-18 | 17.99 | 18 | 17.55 | 17.66 | -1.94% | 54,501 | 96,874,887 |
| 2025-02-17 | 18.16 | 18.24 | 17.97 | 18.01 | -0.83% | 63,012 | 113,985,705 |
| 2025-02-14 | 17.93 | 18.49 | 17.86 | 18.16 | +1.68% | 75,970 | 138,111,200 |
| 2025-02-13 | 17.82 | 17.99 | 17.75 | 17.86 | +0.11% | 49,382 | 88,356,456 |
| 2025-02-12 | 17.91 | 17.95 | 17.75 | 17.84 | -0.39% | 42,722 | 76,188,716 |
| 2025-02-11 | 18.1 | 18.1 | 17.77 | 17.91 | -1.05% | 52,239 | 93,339,374 |
| 2025-02-10 | 18.08 | 18.29 | 18 | 18.1 | -0.06% | 67,295 | 122,040,881 |
| 2025-02-07 | 18.02 | 18.24 | 17.93 | 18.11 | +0.39% | 53,191 | 96,387,538 |
| 2025-02-06 | 17.9 | 18.11 | 17.83 | 18.04 | +0.17% | 39,355 | 70,804,191 |
| 2025-02-05 | 17.85 | 18.07 | 17.65 | 18.01 | +2.04% | 44,578 | 79,577,262 |
| 2025-01-27 | 17.77 | 18.07 | 17.65 | 17.65 | -0.56% | 33,639 | 59,949,707 |
| 2025-01-24 | 17.36 | 17.75 | 17.29 | 17.75 | +2.31% | 46,081 | 81,130,260 |
| 2025-01-23 | 17.69 | 17.89 | 17.32 | 17.35 | -0.34% | 48,753 | 86,169,587 |
| 2025-01-22 | 17.51 | 17.61 | 17.3 | 17.41 | -1.14% | 28,643 | 49,871,569 |
| 2025-01-21 | 17.88 | 17.9 | 17.55 | 17.61 | -0.34% | 26,561 | 46,880,247 |
| 2025-01-20 | 17.55 | 17.83 | 17.48 | 17.67 | +1.26% | 41,235 | 72,887,064 |
| 2025-01-17 | 17.4 | 17.56 | 17.27 | 17.45 | +0.29% | 28,544 | 49,702,177 |
| 2025-01-16 | 17.35 | 17.84 | 17.35 | 17.4 | +0.06% | 39,012 | 68,562,538 |
| 2025-01-15 | 17.59 | 17.59 | 17.25 | 17.39 | -1.19% | 34,418 | 59,728,413 |
| 2025-01-14 | 17.17 | 17.66 | 17.04 | 17.6 | +2.92% | 53,152 | 92,386,355 |
| 2025-01-13 | 16.9 | 17.26 | 16.83 | 17.1 | +0.47% | 37,851 | 64,607,732 |
| 2025-01-10 | 17.54 | 17.64 | 17.02 | 17.02 | -2.85% | 42,795 | 74,013,408 |
| 2025-01-09 | 17.58 | 17.7 | 17.43 | 17.52 | -0.79% | 39,460 | 69,344,624 |
| 2025-01-08 | 18.01 | 18.09 | 17.38 | 17.66 | -2% | 61,008 | 107,886,763 |
| 2025-01-07 | 18.2 | 18.25 | 17.82 | 18.02 | -1.1% | 47,326 | 85,352,947 |
| 2025-01-06 | 18.15 | 18.42 | 18.11 | 18.22 | 0% | 46,197 | 84,337,917 |
| 2025-01-03 | 18.35 | 18.52 | 18.18 | 18.22 | -0.65% | 55,244 | 101,359,042 |
| 2025-01-02 | 18.86 | 18.96 | 17.99 | 18.34 | -2.76% | 70,844 | 130,944,688 |
| 2024-12-31 | 19.14 | 19.21 | 18.81 | 18.86 | -1.41% | 50,494 | 95,780,941 |
| 2024-12-30 | 19.3 | 19.39 | 19.01 | 19.13 | -0.83% | 48,194 | 92,398,454 |
| 2024-12-27 | 19.16 | 19.45 | 19.08 | 19.29 | +0.26% | 46,184 | 89,209,467 |
| 2024-12-26 | 19.33 | 19.43 | 19.21 | 19.24 | -0.36% | 44,991 | 86,846,274 |
| 2024-12-25 | 19.7 | 19.73 | 19.15 | 19.31 | -2.33% | 72,878 | 140,957,993 |
| 2024-12-24 | 19.88 | 19.99 | 19.6 | 19.77 | -0.65% | 79,859 | 157,805,843 |
| 2024-12-23 | 20.3 | 20.33 | 19.71 | 19.9 | -2.5% | 127,796 | 254,755,517 |
| 2024-12-20 | 19.73 | 20.88 | 19.63 | 20.41 | +5.42% | 240,162 | 487,609,833 |
| 2024-12-19 | 18.85 | 19.43 | 18.8 | 19.36 | +1.68% | 54,886 | 104,736,481 |
| 2024-12-18 | 19.01 | 19.23 | 18.93 | 19.04 | +0.26% | 38,775 | 73,946,276 |
| 2024-12-17 | 19.23 | 19.35 | 18.9 | 18.99 | -1.25% | 64,383 | 122,885,793 |
| 2024-12-16 | 19.45 | 19.61 | 19.2 | 19.23 | -1.13% | 49,441 | 95,682,635 |
| 2024-12-13 | 20.17 | 20.17 | 19.44 | 19.45 | -3.71% | 98,447 | 194,067,184 |
| 2024-12-12 | 19.98 | 20.28 | 19.76 | 20.2 | +1.41% | 95,834 | 192,661,644 |
| 2024-12-11 | 19.74 | 20.29 | 19.74 | 19.92 | +0.66% | 75,978 | 152,353,346 |
| 2024-12-10 | 20.22 | 20.29 | 19.74 | 19.79 | +0.35% | 95,721 | 191,382,100 |
| 2024-12-09 | 19.73 | 19.98 | 19.52 | 19.72 | -0.45% | 50,918 | 100,467,000 |
| 2024-12-06 | 19.6 | 20.06 | 19.52 | 19.81 | +1.75% | 75,350 | 148,894,021 |
| 2024-12-05 | 19.47 | 19.66 | 19.38 | 19.47 | 0% | 54,573 | 106,383,146 |
| 2024-12-04 | 19.89 | 20.2 | 19.42 | 19.47 | -1.86% | 82,417 | 163,403,796 |
| 2024-12-03 | 19.52 | 19.94 | 19.41 | 19.84 | +1.33% | 86,523 | 170,320,175 |
| 2024-12-02 | 19.15 | 19.68 | 19 | 19.58 | +1.45% | 69,904 | 135,948,894 |
| 2024-11-29 | 18.8 | 19.6 | 18.8 | 19.3 | +2.17% | 84,634 | 162,888,590 |
| 2024-11-28 | 19 | 19.1 | 18.78 | 18.89 | -0.74% | 54,353 | 102,961,491 |
| 2024-11-27 | 18.75 | 19.07 | 18.42 | 19.03 | +1.44% | 67,686 | 126,671,201 |
| 2024-11-26 | 18.81 | 19.11 | 18.71 | 18.76 | -0.48% | 50,676 | 95,811,954 |
| 2024-11-25 | 18.98 | 19.1 | 18.6 | 18.85 | -0.26% | 65,101 | 122,338,370 |
| 2024-11-22 | 19.68 | 19.69 | 18.9 | 18.9 | -4.01% | 84,262 | 162,234,574 |
| 2024-11-21 | 19.84 | 19.9 | 19.55 | 19.69 | -0.71% | 56,963 | 112,032,632 |
| 2024-11-20 | 19.66 | 19.89 | 19.5 | 19.83 | +0.86% | 67,053 | 132,281,256 |
| 2024-11-19 | 19.32 | 19.67 | 19.25 | 19.66 | +1.5% | 56,127 | 109,473,348 |
| 2024-11-18 | 19.75 | 19.92 | 19.35 | 19.37 | -1.68% | 75,465 | 147,916,899 |
| 2024-11-15 | 20.08 | 20.36 | 19.66 | 19.7 | -2.57% | 74,958 | 149,740,203 |
| 2024-11-14 | 20.8 | 20.8 | 20.21 | 20.22 | -2.88% | 81,401 | 166,725,977 |
| 2024-11-13 | 21.02 | 21.43 | 20.58 | 20.82 | -1.93% | 95,333 | 198,983,593 |
| 2024-11-12 | 21.02 | 21.75 | 20.9 | 21.23 | +1.05% | 162,765 | 347,057,428 |
| 2024-11-11 | 20.87 | 21.1 | 20.5 | 21.01 | -0.28% | 121,004 | 252,009,477 |
| 2024-11-08 | 21.8 | 21.95 | 20.82 | 21.07 | +0.48% | 201,616 | 428,153,925 |
| 2024-11-07 | 19.84 | 21.15 | 19.83 | 20.97 | +5.11% | 175,466 | 362,517,531 |
| 2024-11-06 | 20.21 | 20.37 | 19.83 | 19.95 | -1.34% | 101,725 | 203,995,696 |
| 2024-11-05 | 19.62 | 20.28 | 19.42 | 20.22 | +3.06% | 116,321 | 232,300,712 |
| 2024-11-04 | 19.04 | 19.62 | 19.01 | 19.62 | +3.05% | 75,232 | 145,491,129 |
| 2024-11-01 | 19.36 | 19.5 | 18.94 | 19.04 | -2.41% | 96,205 | 184,973,602 |
| 2024-10-31 | 19.7 | 19.72 | 19.32 | 19.51 | -0.51% | 87,240 | 169,876,379 |
| 2024-10-30 | 19.5 | 19.96 | 19.42 | 19.61 | -0.61% | 80,338 | 158,087,810 |
| 2024-10-29 | 20.37 | 20.62 | 19.63 | 19.73 | -3.14% | 114,301 | 228,454,414 |
| 2024-10-28 | 19.86 | 20.41 | 19.3 | 20.37 | -1.45% | 147,113 | 293,828,762 |
| 2024-10-25 | 20.37 | 20.67 | 20.1 | 20.67 | +1.42% | 80,955 | 165,667,880 |
| 2024-10-24 | 20.36 | 20.64 | 20.18 | 20.38 | +0.3% | 72,491 | 147,662,608 |
| 2024-10-23 | 20.4 | 20.66 | 20.13 | 20.32 | -0.88% | 97,733 | 199,604,831 |
| 2024-10-22 | 19.95 | 20.5 | 19.66 | 20.5 | +2.71% | 112,771 | 226,540,994 |
| 2024-10-21 | 19.9 | 20.28 | 19.67 | 19.96 | +0.91% | 120,081 | 239,929,645 |
| 2024-10-18 | 19.16 | 20.27 | 18.97 | 19.78 | +3.29% | 133,316 | 260,189,680 |
| 2024-10-17 | 19.67 | 19.88 | 19.15 | 19.15 | -2.64% | 72,705 | 141,469,433 |
| 2024-10-16 | 19.6 | 20.02 | 19.43 | 19.67 | -1.01% | 58,848 | 115,997,196 |
| 2024-10-15 | 20.56 | 20.59 | 19.8 | 19.87 | -2.93% | 82,272 | 166,265,415 |
| 2024-10-14 | 20.1 | 20.7 | 19.8 | 20.47 | +1.89% | 98,692 | 200,219,750 |
| 2024-10-11 | 21.35 | 21.4 | 19.87 | 20.09 | -5.77% | 110,890 | 227,367,792 |
| 2024-10-10 | 21.71 | 22.35 | 21.21 | 21.32 | -0.88% | 131,312 | 284,523,331 |
| 2024-10-09 | 23.35 | 23.35 | 21.45 | 21.51 | -8.04% | 192,542 | 427,643,750 |
| 2024-10-08 | 24.55 | 24.56 | 22.53 | 23.39 | +4.75% | 277,926 | 658,204,083 |
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：