股票概览
17.57
-0.4%
-0.07
17.54
开盘价
17.86
最高价
17.46
最低价
99,140
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
17.99
MA10 (10日均线)
17.14
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 | 17.54 | 17.86 | 17.46 | 17.57 | -0.4% | 99,140 | 174,907,823 |
| 2025-03-24 | 17.79 | 17.93 | 17.38 | 17.64 | -0.9% | 156,446 | 276,114,815 |
| 2025-03-21 | 17.91 | 18.32 | 17.7 | 17.8 | -1.17% | 171,389 | 307,707,348 |
| 2025-03-20 | 17.91 | 18.28 | 17.73 | 18.01 | +0.06% | 150,289 | 270,884,740 |
| 2025-03-19 | 17.92 | 18.08 | 17.65 | 18 | +0.45% | 143,466 | 256,232,604 |
| 2025-03-18 | 18 | 18.09 | 17.75 | 17.92 | -0.33% | 151,275 | 270,787,053 |
| 2025-03-17 | 18.44 | 18.77 | 17.9 | 17.98 | -1.69% | 208,256 | 377,716,440 |
| 2025-03-14 | 18.37 | 18.5 | 17.72 | 18.29 | -0.92% | 328,898 | 596,680,886 |
| 2025-03-13 | 18.27 | 19.12 | 18.18 | 18.46 | +1.04% | 525,844 | 980,446,166 |
| 2025-03-12 | 16.62 | 18.27 | 16.53 | 18.27 | +9.99% | 629,786 | 1,112,327,257 |
| 2025-03-11 | 16.3 | 16.61 | 16.22 | 16.61 | +0.91% | 126,924 | 208,718,937 |
| 2025-03-10 | 16.67 | 16.89 | 16.35 | 16.46 | +0.43% | 206,414 | 343,028,826 |
| 2025-03-07 | 16.25 | 16.64 | 16.12 | 16.39 | +1.11% | 194,304 | 318,325,410 |
| 2025-03-06 | 16.32 | 16.45 | 15.97 | 16.21 | +1% | 235,745 | 382,325,903 |
| 2025-03-05 | 16.01 | 16.21 | 15.89 | 16.05 | +0.06% | 107,811 | 172,769,226 |
| 2025-03-04 | 15.69 | 16.09 | 15.67 | 16.04 | +1.52% | 121,550 | 193,995,435 |
| 2025-03-03 | 15.99 | 16.15 | 15.66 | 15.8 | -1.13% | 214,119 | 341,000,934 |
| 2025-02-28 | 16.55 | 16.68 | 15.94 | 15.98 | -3.5% | 237,163 | 385,980,157 |
| 2025-02-27 | 16.89 | 16.89 | 16.36 | 16.56 | -1.72% | 182,443 | 302,438,625 |
| 2025-02-26 | 17.15 | 17.21 | 16.67 | 16.85 | -0.88% | 246,358 | 416,219,244 |
| 2025-02-25 | 17.3 | 17.39 | 16.88 | 17 | -2.97% | 272,928 | 465,158,405 |
| 2025-02-24 | 17.96 | 17.96 | 17.41 | 17.52 | -1.63% | 503,963 | 887,068,234 |
| 2025-02-21 | 17.01 | 17.81 | 17.01 | 17.81 | +10.01% | 543,818 | 964,306,627 |
| 2025-02-20 | 15.6 | 16.24 | 15.32 | 16.19 | +3.58% | 229,465 | 364,419,445 |
| 2025-02-19 | 15.58 | 15.7 | 15.36 | 15.63 | 0% | 103,852 | 161,428,975 |
| 2025-02-18 | 15.7 | 15.85 | 15.56 | 15.63 | +0.26% | 103,003 | 162,079,864 |
| 2025-02-17 | 15.95 | 16.07 | 15.57 | 15.59 | -2.44% | 153,453 | 241,006,675 |
| 2025-02-14 | 15.71 | 16.18 | 15.7 | 15.98 | +1.46% | 126,024 | 201,933,343 |
| 2025-02-13 | 15.98 | 16 | 15.71 | 15.75 | -1.69% | 111,735 | 176,907,110 |
| 2025-02-12 | 15.84 | 16.11 | 15.78 | 16.02 | +1.14% | 89,456 | 142,969,456 |
| 2025-02-11 | 15.98 | 16.05 | 15.68 | 15.84 | -0.81% | 97,080 | 153,488,097 |
| 2025-02-10 | 16.25 | 16.26 | 15.95 | 15.97 | -1.48% | 117,398 | 188,195,131 |
| 2025-02-07 | 16.02 | 16.39 | 15.8 | 16.21 | +1.12% | 105,036 | 170,004,606 |
| 2025-02-06 | 16.02 | 16.04 | 15.82 | 16.03 | +0.06% | 77,408 | 123,400,299 |
| 2025-02-05 | 16.5 | 16.5 | 15.95 | 16.02 | -1.78% | 84,014 | 135,194,012 |
| 2025-01-27 | 16.49 | 16.59 | 16.28 | 16.31 | -0.61% | 60,637 | 99,541,369 |
| 2025-01-24 | 16.25 | 16.74 | 16.23 | 16.41 | +0.24% | 89,398 | 148,010,465 |
| 2025-01-23 | 16.32 | 16.47 | 16.1 | 16.37 | +1.55% | 77,526 | 126,400,750 |
| 2025-01-22 | 16.25 | 16.32 | 15.97 | 16.12 | -0.86% | 57,054 | 92,088,535 |
| 2025-01-21 | 16.6 | 16.68 | 16.23 | 16.26 | -1.81% | 61,379 | 100,393,580 |
| 2025-01-20 | 16.38 | 16.88 | 16.3 | 16.56 | +1.72% | 89,480 | 149,028,064 |
| 2025-01-17 | 15.9 | 16.39 | 15.81 | 16.28 | +2.45% | 94,510 | 152,964,514 |
| 2025-01-16 | 15.62 | 15.95 | 15.53 | 15.89 | +2.06% | 96,940 | 153,381,671 |
| 2025-01-15 | 15.8 | 15.92 | 15.51 | 15.57 | -1.77% | 71,741 | 112,175,232 |
| 2025-01-14 | 15.57 | 15.92 | 15.45 | 15.85 | +3.12% | 105,290 | 165,653,526 |
| 2025-01-13 | 15.8 | 15.92 | 15.3 | 15.37 | -4% | 128,574 | 199,546,776 |
| 2025-01-10 | 16.53 | 16.53 | 16.01 | 16.01 | -2.5% | 58,444 | 94,721,170 |
| 2025-01-09 | 16.52 | 16.7 | 16.41 | 16.42 | -1.26% | 65,968 | 109,024,301 |
| 2025-01-08 | 16.28 | 16.72 | 15.95 | 16.63 | +1.46% | 128,222 | 209,500,568 |
| 2025-01-07 | 16.3 | 16.5 | 16.12 | 16.39 | +0.74% | 72,240 | 118,246,141 |
| 2025-01-06 | 16.56 | 16.81 | 16.14 | 16.27 | -1.75% | 115,858 | 190,278,706 |
| 2025-01-03 | 16.76 | 17.05 | 16.54 | 16.56 | -1.37% | 102,308 | 171,502,530 |
| 2025-01-02 | 16.96 | 17.4 | 16.67 | 16.79 | -1% | 132,969 | 226,758,645 |
| 2024-12-31 | 17.07 | 17.2 | 16.91 | 16.96 | -0.59% | 81,154 | 138,077,175 |
| 2024-12-30 | 17.14 | 17.46 | 16.97 | 17.06 | -0.47% | 139,757 | 240,302,287 |
| 2024-12-27 | 17 | 17.23 | 16.82 | 17.14 | +0.94% | 79,861 | 136,451,023 |
| 2024-12-26 | 16.8 | 17.05 | 16.6 | 16.98 | +0.95% | 89,217 | 150,848,126 |
| 2024-12-25 | 16.87 | 16.87 | 16.68 | 16.82 | -0.3% | 54,019 | 90,574,921 |
| 2024-12-24 | 16.71 | 16.9 | 16.6 | 16.87 | +1.44% | 84,510 | 141,764,229 |
| 2024-12-23 | 16.82 | 17.18 | 16.6 | 16.63 | -1.31% | 128,816 | 217,860,323 |
| 2024-12-20 | 17.12 | 17.2 | 16.82 | 16.85 | -1.75% | 82,276 | 139,501,070 |
| 2024-12-19 | 17 | 17.2 | 16.8 | 17.15 | +0.29% | 74,175 | 126,443,383 |
| 2024-12-18 | 17.11 | 17.45 | 17 | 17.1 | +0.65% | 100,085 | 172,163,097 |
| 2024-12-17 | 16.92 | 17.32 | 16.86 | 16.99 | +0.35% | 103,501 | 176,877,611 |
| 2024-12-16 | 16.85 | 17.09 | 16.72 | 16.93 | +0.47% | 66,875 | 112,881,484 |
| 2024-12-13 | 17.09 | 17.26 | 16.84 | 16.85 | -1.46% | 77,295 | 131,337,337 |
| 2024-12-12 | 17.13 | 17.16 | 16.86 | 17.1 | -0.12% | 70,499 | 119,916,987 |
| 2024-12-11 | 17.28 | 17.4 | 17.07 | 17.12 | -1.04% | 85,432 | 146,815,142 |
| 2024-12-10 | 17.9 | 17.94 | 17.3 | 17.3 | -1.03% | 103,956 | 182,377,991 |
| 2024-12-09 | 17.28 | 17.53 | 17.22 | 17.48 | +1.16% | 79,007 | 137,422,309 |
| 2024-12-06 | 17.14 | 17.31 | 16.95 | 17.28 | +0.88% | 61,159 | 104,913,277 |
| 2024-12-05 | 17.18 | 17.35 | 17.08 | 17.13 | -0.7% | 59,576 | 102,386,069 |
| 2024-12-04 | 17.53 | 17.56 | 17.12 | 17.25 | -1.54% | 70,229 | 121,500,890 |
| 2024-12-03 | 17.34 | 17.83 | 17.24 | 17.52 | +0.75% | 118,985 | 209,011,146 |
| 2024-12-02 | 16.88 | 17.41 | 16.82 | 17.39 | +2.66% | 124,418 | 213,533,188 |
| 2024-11-29 | 16.81 | 17.06 | 16.64 | 16.94 | +0.53% | 81,139 | 136,963,626 |
| 2024-11-28 | 17.09 | 17.16 | 16.8 | 16.85 | -1% | 86,050 | 145,713,917 |
| 2024-11-27 | 16.63 | 17.02 | 16.48 | 17.02 | +1.49% | 70,976 | 118,900,519 |
| 2024-11-26 | 16.9 | 17.04 | 16.72 | 16.77 | -0.77% | 63,375 | 106,903,222 |
| 2024-11-25 | 17.5 | 17.58 | 16.75 | 16.9 | -3.59% | 136,774 | 232,755,120 |
| 2024-11-22 | 18.26 | 18.55 | 17.51 | 17.53 | -4.42% | 97,128 | 174,751,091 |
| 2024-11-21 | 18.26 | 18.55 | 18.18 | 18.34 | +0.44% | 73,835 | 135,569,506 |
| 2024-11-20 | 18.5 | 18.56 | 18.13 | 18.26 | -1.3% | 111,933 | 204,948,010 |
| 2024-11-19 | 17.7 | 18.51 | 17.66 | 18.5 | +4.58% | 186,808 | 339,962,010 |
| 2024-11-18 | 17.48 | 17.95 | 17.42 | 17.69 | +1.2% | 116,556 | 206,021,388 |
| 2024-11-15 | 17.92 | 18.02 | 17.47 | 17.48 | -2.89% | 121,601 | 215,287,995 |
| 2024-11-14 | 18.39 | 18.8 | 17.99 | 18 | -2.12% | 112,808 | 206,724,547 |
| 2024-11-13 | 18.09 | 18.44 | 18.02 | 18.39 | +1.04% | 100,211 | 183,164,485 |
| 2024-11-12 | 18.89 | 18.97 | 18.11 | 18.2 | -3.4% | 233,315 | 430,320,665 |
| 2024-11-11 | 18.8 | 18.95 | 18.35 | 18.84 | +0.16% | 156,181 | 291,689,806 |
| 2024-11-08 | 18.92 | 19.52 | 18.73 | 18.81 | -0.48% | 151,953 | 289,250,370 |
| 2024-11-07 | 18.86 | 19.14 | 18.6 | 18.9 | +0.32% | 163,468 | 307,735,249 |
| 2024-11-06 | 18.21 | 19.37 | 18.18 | 18.84 | +3.29% | 308,608 | 585,171,753 |
| 2024-11-05 | 18.1 | 18.33 | 17.68 | 18.24 | +0.94% | 153,177 | 276,605,306 |
| 2024-11-04 | 17.97 | 18.41 | 17.9 | 18.07 | +0.44% | 91,892 | 165,781,416 |
| 2024-11-01 | 18.08 | 18.44 | 17.88 | 17.99 | -0.66% | 139,810 | 253,243,147 |
| 2024-10-31 | 18.73 | 18.9 | 18.03 | 18.11 | -2.63% | 168,189 | 306,458,401 |
| 2024-10-30 | 18.4 | 18.74 | 18.14 | 18.6 | +0.65% | 145,140 | 267,506,514 |
| 2024-10-29 | 18.24 | 18.75 | 18.11 | 18.48 | +1.32% | 217,934 | 402,506,302 |
| 2024-10-28 | 18.02 | 18.47 | 17.74 | 18.24 | +0.72% | 151,626 | 275,009,646 |
| 2024-10-25 | 18.33 | 18.41 | 17.77 | 18.11 | -1.2% | 208,160 | 375,392,048 |
| 2024-10-24 | 18.36 | 18.52 | 18.17 | 18.33 | -1.08% | 73,177 | 133,855,481 |
| 2024-10-23 | 18.88 | 19.06 | 18.37 | 18.53 | -2.16% | 154,617 | 288,041,152 |
| 2024-10-22 | 18.68 | 19.19 | 18.46 | 18.94 | +1.39% | 139,879 | 264,940,703 |
| 2024-10-21 | 19.22 | 19.22 | 18.36 | 18.68 | -1.63% | 222,444 | 415,979,841 |
| 2024-10-18 | 18.4 | 19.29 | 18.2 | 18.99 | +3.38% | 210,751 | 399,306,709 |
| 2024-10-17 | 18.55 | 18.71 | 18.2 | 18.37 | -0.43% | 124,040 | 229,057,450 |
| 2024-10-16 | 18 | 18.75 | 17.91 | 18.45 | +0.82% | 113,220 | 208,270,926 |
| 2024-10-15 | 19.38 | 19.38 | 18.2 | 18.3 | -5.96% | 240,014 | 448,339,644 |
| 2024-10-14 | 19.5 | 19.78 | 19.01 | 19.46 | +0.78% | 134,832 | 261,567,986 |
| 2024-10-11 | 20 | 20.08 | 19.11 | 19.31 | -3.93% | 119,342 | 233,218,393 |
| 2024-10-10 | 20.11 | 20.87 | 20.01 | 20.1 | -0.05% | 181,388 | 371,286,757 |
| 2024-10-09 | 19.84 | 21.09 | 19.25 | 20.11 | +0.35% | 277,254 | 565,394,550 |
| 2024-10-08 | 21.96 | 21.96 | 19.47 | 20.04 | +0.2% | 312,825 | 638,564,505 |
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：