股票概览
17.7
+1.09%
+0.19
17.53
开盘价
17.71
最高价
17.41
最低价
119,146
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
17.50
MA10 (10日均线)
17.18
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 | 17.53 | 17.71 | 17.41 | 17.7 | +1.09% | 119,146 | 208,561,326 |
| 2025-03-24 | 17.52 | 17.7 | 17.41 | 17.51 | +0.17% | 173,694 | 304,529,950 |
| 2025-03-21 | 17.52 | 17.72 | 17.4 | 17.48 | 0% | 134,017 | 234,845,359 |
| 2025-03-20 | 17.69 | 17.79 | 17.46 | 17.48 | -1.47% | 120,831 | 212,513,832 |
| 2025-03-19 | 17.7 | 17.98 | 17.64 | 17.74 | +0.17% | 136,847 | 243,510,191 |
| 2025-03-18 | 17.37 | 17.79 | 17.32 | 17.71 | +2.02% | 219,950 | 387,515,977 |
| 2025-03-17 | 17.61 | 17.75 | 17.3 | 17.36 | -0.8% | 234,094 | 409,314,124 |
| 2025-03-14 | 17.53 | 17.67 | 17.27 | 17.5 | +0.06% | 292,589 | 510,850,452 |
| 2025-03-13 | 17.01 | 17.72 | 17.01 | 17.49 | +2.88% | 425,879 | 745,304,686 |
| 2025-03-12 | 17.5 | 17.52 | 16.95 | 17 | -2.47% | 439,240 | 753,446,209 |
| 2025-03-11 | 17.3 | 17.5 | 17.18 | 17.43 | +0.4% | 183,803 | 318,539,040 |
| 2025-03-10 | 17.03 | 17.41 | 16.92 | 17.36 | +2.18% | 289,464 | 498,516,188 |
| 2025-03-07 | 16.87 | 17.25 | 16.77 | 16.99 | +1.01% | 257,659 | 438,932,252 |
| 2025-03-06 | 16.96 | 17.04 | 16.65 | 16.82 | -0.88% | 322,895 | 542,425,512 |
| 2025-03-05 | 16.88 | 17.05 | 16.73 | 16.97 | +1.13% | 222,574 | 377,119,698 |
| 2025-03-04 | 16.95 | 16.95 | 16.65 | 16.78 | -1.18% | 173,790 | 292,035,015 |
| 2025-03-03 | 16.63 | 17.05 | 16.63 | 16.98 | +2.6% | 455,595 | 772,212,904 |
| 2025-02-28 | 16.57 | 16.94 | 16.48 | 16.55 | -0.12% | 258,926 | 431,462,958 |
| 2025-02-27 | 16.21 | 16.62 | 16.21 | 16.57 | +2.28% | 278,498 | 459,904,735 |
| 2025-02-26 | 15.85 | 16.55 | 15.8 | 16.2 | +2.53% | 332,137 | 540,253,022 |
| 2025-02-25 | 15.72 | 15.87 | 15.54 | 15.8 | 0% | 278,111 | 437,085,324 |
| 2025-02-24 | 15.64 | 15.94 | 15.62 | 15.8 | +0.64% | 249,003 | 393,523,112 |
| 2025-02-21 | 15.98 | 16.01 | 15.65 | 15.7 | -1.26% | 290,359 | 458,366,871 |
| 2025-02-20 | 15.98 | 16.1 | 15.8 | 15.9 | -0.81% | 238,229 | 379,942,797 |
| 2025-02-19 | 16.27 | 16.35 | 15.95 | 16.03 | -1.41% | 297,205 | 476,910,956 |
| 2025-02-18 | 16.14 | 16.45 | 16.1 | 16.26 | +0.74% | 235,042 | 383,656,557 |
| 2025-02-17 | 16.6 | 16.65 | 15.96 | 16.14 | -2.83% | 373,419 | 602,435,129 |
| 2025-02-14 | 16.54 | 16.69 | 16.4 | 16.61 | +0.42% | 125,255 | 207,400,626 |
| 2025-02-13 | 16.84 | 17.07 | 16.52 | 16.54 | -2.71% | 214,723 | 360,165,058 |
| 2025-02-12 | 16.75 | 17 | 16.66 | 17 | +1.13% | 211,738 | 357,056,086 |
| 2025-02-11 | 16.52 | 16.82 | 16.43 | 16.81 | +1.76% | 257,030 | 428,284,302 |
| 2025-02-10 | 16.52 | 16.79 | 16.32 | 16.52 | +0.24% | 240,744 | 398,040,689 |
| 2025-02-07 | 16.42 | 16.55 | 16.2 | 16.48 | +0.06% | 309,462 | 507,318,458 |
| 2025-02-06 | 16.81 | 16.97 | 16.38 | 16.47 | -2.26% | 261,742 | 432,374,539 |
| 2025-02-05 | 17.51 | 17.51 | 16.82 | 16.85 | -3.88% | 269,909 | 460,959,867 |
| 2025-01-27 | 16.28 | 17.64 | 16.28 | 17.53 | +7.41% | 419,736 | 725,212,679 |
| 2025-01-24 | 16.42 | 16.55 | 16.19 | 16.32 | -1.03% | 139,032 | 227,514,644 |
| 2025-01-23 | 16.68 | 16.78 | 16.45 | 16.49 | -1.08% | 104,937 | 173,823,358 |
| 2025-01-22 | 16.67 | 16.72 | 16.43 | 16.67 | -0.06% | 138,493 | 229,788,171 |
| 2025-01-21 | 16.65 | 16.71 | 16.38 | 16.68 | +0.66% | 165,053 | 273,494,311 |
| 2025-01-20 | 17.03 | 17.16 | 16.53 | 16.57 | -2.87% | 366,155 | 614,851,765 |
| 2025-01-17 | 17.01 | 17.22 | 16.71 | 17.06 | +0.06% | 183,966 | 313,297,925 |
| 2025-01-16 | 16.81 | 17.23 | 16.73 | 17.05 | +2.22% | 312,751 | 532,653,422 |
| 2025-01-15 | 16.83 | 17.02 | 16.62 | 16.68 | -1.3% | 169,961 | 285,909,615 |
| 2025-01-14 | 16.63 | 16.97 | 16.6 | 16.9 | +1.08% | 258,707 | 434,390,388 |
| 2025-01-13 | 16.6 | 17.38 | 16.55 | 16.72 | +1.03% | 402,187 | 682,504,167 |
| 2025-01-10 | 16.5 | 16.72 | 16.3 | 16.55 | -0.06% | 217,794 | 361,356,597 |
| 2025-01-09 | 16.8 | 16.88 | 16.47 | 16.56 | -0.72% | 187,121 | 312,106,142 |
| 2025-01-08 | 16.49 | 16.74 | 16.32 | 16.68 | +0.72% | 251,973 | 415,888,986 |
| 2025-01-07 | 16.73 | 16.91 | 16.35 | 16.56 | -0.6% | 180,724 | 299,452,082 |
| 2025-01-06 | 16.48 | 16.82 | 16.41 | 16.66 | +1.09% | 218,797 | 364,120,175 |
| 2025-01-03 | 16.65 | 16.83 | 16.41 | 16.48 | -0.36% | 225,425 | 374,384,061 |
| 2025-01-02 | 16.73 | 16.85 | 16.41 | 16.54 | -1.78% | 262,724 | 436,814,741 |
| 2024-12-31 | 16.91 | 17.05 | 16.75 | 16.84 | -0.06% | 260,573 | 440,687,025 |
| 2024-12-30 | 16.23 | 16.88 | 16.22 | 16.85 | +3.5% | 345,544 | 576,493,873 |
| 2024-12-27 | 16.49 | 16.64 | 15.97 | 16.28 | -1.15% | 318,253 | 515,589,958 |
| 2024-12-26 | 16.36 | 16.51 | 16.18 | 16.47 | +0.98% | 232,967 | 383,208,794 |
| 2024-12-25 | 16.16 | 16.37 | 16.08 | 16.31 | +0.87% | 224,021 | 364,012,867 |
| 2024-12-24 | 15.63 | 16.23 | 15.57 | 16.17 | +3.39% | 390,249 | 623,572,721 |
| 2024-12-23 | 15.41 | 15.73 | 15.38 | 15.64 | +1.56% | 277,544 | 433,241,870 |
| 2024-12-20 | 15.55 | 15.57 | 15.26 | 15.4 | -1.16% | 200,345 | 308,819,253 |
| 2024-12-19 | 15.37 | 15.65 | 15.22 | 15.58 | +0.52% | 174,158 | 270,115,734 |
| 2024-12-18 | 15.72 | 15.87 | 15.4 | 15.5 | -1.02% | 267,560 | 417,975,326 |
| 2024-12-17 | 15.73 | 16.01 | 15.64 | 15.66 | -1.07% | 202,839 | 319,993,525 |
| 2024-12-16 | 15.77 | 15.91 | 15.6 | 15.83 | +0.19% | 237,373 | 374,678,865 |
| 2024-12-13 | 16.19 | 16.26 | 15.77 | 15.8 | -2.89% | 344,475 | 548,146,806 |
| 2024-12-12 | 16.1 | 16.34 | 16.1 | 16.27 | +0.74% | 199,757 | 323,772,250 |
| 2024-12-11 | 16.56 | 16.6 | 16.11 | 16.15 | -2.12% | 291,049 | 473,037,916 |
| 2024-12-10 | 16.8 | 16.86 | 16.46 | 16.5 | -0.48% | 268,277 | 445,279,930 |
| 2024-12-09 | 15.88 | 16.62 | 15.82 | 16.58 | +4.41% | 493,147 | 809,325,684 |
| 2024-12-06 | 15.8 | 15.94 | 15.56 | 15.88 | +0.95% | 238,044 | 375,871,218 |
| 2024-12-05 | 15.74 | 15.85 | 15.6 | 15.73 | -0.44% | 158,871 | 249,599,222 |
| 2024-12-04 | 15.7 | 15.9 | 15.56 | 15.8 | +0.51% | 225,936 | 355,430,987 |
| 2024-12-03 | 15.97 | 16.05 | 15.61 | 15.72 | -1.81% | 379,357 | 596,940,345 |
| 2024-12-02 | 16.1 | 16.19 | 15.9 | 16.01 | -0.87% | 290,271 | 464,426,428 |
| 2024-11-29 | 16.05 | 16.4 | 16 | 16.15 | +0.62% | 271,981 | 441,490,779 |
| 2024-11-28 | 16.51 | 16.55 | 16.03 | 16.05 | -2.85% | 254,310 | 411,713,741 |
| 2024-11-27 | 16.25 | 16.55 | 15.9 | 16.52 | +0.85% | 227,325 | 369,496,016 |
| 2024-11-26 | 16.09 | 16.67 | 15.96 | 16.38 | +2.95% | 380,575 | 623,863,849 |
| 2024-11-25 | 16 | 16.38 | 15.9 | 15.91 | -0.75% | 194,415 | 313,667,598 |
| 2024-11-22 | 16.55 | 16.65 | 15.99 | 16.03 | -3.14% | 241,569 | 391,969,737 |
| 2024-11-21 | 16.65 | 16.72 | 16.36 | 16.55 | -0.42% | 324,914 | 538,605,656 |
| 2024-11-20 | 16.2 | 16.65 | 16.15 | 16.62 | +2.53% | 383,649 | 632,149,652 |
| 2024-11-19 | 15.97 | 16.25 | 15.93 | 16.21 | +1.89% | 247,950 | 399,078,220 |
| 2024-11-18 | 15.79 | 16.52 | 15.72 | 15.91 | +0.95% | 396,095 | 638,971,613 |
| 2024-11-15 | 15.51 | 15.98 | 15.42 | 15.76 | +1.94% | 310,341 | 490,561,857 |
| 2024-11-14 | 15.65 | 15.99 | 15.42 | 15.46 | -1.59% | 333,981 | 527,246,788 |
| 2024-11-13 | 15.5 | 15.82 | 15.47 | 15.71 | +0.9% | 333,316 | 521,198,440 |
| 2024-11-12 | 15.96 | 16.15 | 15.53 | 15.57 | -2.57% | 444,146 | 703,527,457 |
| 2024-11-11 | 16.31 | 16.31 | 15.68 | 15.98 | -2.74% | 395,666 | 630,580,983 |
| 2024-11-08 | 16.8 | 16.8 | 16.33 | 16.43 | -1.38% | 289,002 | 476,035,769 |
| 2024-11-07 | 16.55 | 16.69 | 16.34 | 16.66 | +0.79% | 302,019 | 499,286,040 |
| 2024-11-06 | 16.26 | 16.74 | 16.14 | 16.53 | +1.79% | 448,647 | 743,210,395 |
| 2024-11-05 | 16.25 | 16.32 | 15.94 | 16.24 | +0.87% | 325,779 | 525,761,360 |
| 2024-11-04 | 16.2 | 16.22 | 15.8 | 16.1 | -0.06% | 251,978 | 402,364,247 |
| 2024-11-01 | 15.85 | 16.43 | 15.75 | 16.11 | +1.26% | 327,394 | 527,155,660 |
| 2024-10-31 | 16.03 | 16.21 | 15.75 | 15.91 | -0.75% | 308,369 | 491,925,351 |
| 2024-10-30 | 16.11 | 16.31 | 15.88 | 16.03 | -1.17% | 190,040 | 304,435,995 |
| 2024-10-29 | 16.5 | 16.55 | 16 | 16.22 | -1.22% | 238,690 | 387,020,221 |
| 2024-10-28 | 16.1 | 16.47 | 15.85 | 16.42 | +1.8% | 219,032 | 356,178,800 |
| 2024-10-25 | 16.1 | 16.51 | 15.95 | 16.13 | -0.25% | 184,477 | 298,359,490 |
| 2024-10-24 | 16.1 | 16.21 | 15.85 | 16.17 | -0.74% | 217,663 | 348,368,666 |
| 2024-10-23 | 16.32 | 16.45 | 16.09 | 16.29 | +0.12% | 186,645 | 303,053,606 |
| 2024-10-22 | 15.7 | 16.29 | 15.55 | 16.27 | +4.5% | 392,506 | 629,802,420 |
| 2024-10-21 | 15.8 | 15.9 | 15.28 | 15.57 | -1.08% | 466,187 | 726,180,168 |
| 2024-10-18 | 15.4 | 16.01 | 15.33 | 15.74 | +1.94% | 351,776 | 551,345,875 |
| 2024-10-17 | 15.85 | 15.95 | 15.4 | 15.44 | -1.47% | 247,288 | 385,868,628 |
| 2024-10-16 | 16.08 | 16.15 | 15.56 | 15.67 | -3.27% | 357,024 | 562,365,027 |
| 2024-10-15 | 16.73 | 16.84 | 16.17 | 16.2 | -3.86% | 300,778 | 493,933,575 |
| 2024-10-14 | 16.81 | 17 | 16.65 | 16.85 | +0.24% | 365,951 | 615,015,912 |
| 2024-10-11 | 17.3 | 17.35 | 16.66 | 16.81 | -2.49% | 259,059 | 440,372,799 |
| 2024-10-10 | 16.47 | 17.61 | 16.47 | 17.24 | +4.36% | 529,743 | 907,363,847 |
| 2024-10-09 | 17.3 | 17.31 | 16.3 | 16.52 | -5.87% | 562,404 | 945,921,241 |
| 2024-10-08 | 19 | 19.07 | 17.3 | 17.55 | +1.15% | 1,058,594 | 1,888,527,258 |
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：