股票概览
17.54
+0.17%
+0.03
17.51
开盘价
17.56
最高价
17.42
最低价
222,587
成交量
数据更新至: 2025-03-25
技术指标
17.61
MA5 (5日均线)
17.79
MA10 (10日均线)
17.92
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 | 17.51 | 17.56 | 17.42 | 17.54 | +0.17% | 222,587 | 389,784,925 |
| 2025-03-24 | 17.46 | 17.56 | 17.4 | 17.51 | -0.62% | 502,534 | 878,885,237 |
| 2025-03-21 | 17.58 | 17.66 | 17.3 | 17.62 | +0.06% | 1,123,144 | 1,966,302,329 |
| 2025-03-20 | 17.72 | 17.74 | 17.58 | 17.61 | -0.79% | 553,320 | 976,646,443 |
| 2025-03-19 | 17.73 | 17.83 | 17.69 | 17.75 | +0.17% | 478,040 | 848,334,367 |
| 2025-03-18 | 17.81 | 17.89 | 17.68 | 17.72 | -0.45% | 787,519 | 1,399,107,329 |
| 2025-03-17 | 18.1 | 18.12 | 17.69 | 17.8 | -3% | 1,713,792 | 3,057,602,155 |
| 2025-03-14 | 17.95 | 18.45 | 17.93 | 18.35 | +2.17% | 943,280 | 1,720,226,274 |
| 2025-03-13 | 17.99 | 18.13 | 17.9 | 17.96 | -0.5% | 402,880 | 724,774,217 |
| 2025-03-12 | 18.11 | 18.29 | 17.98 | 18.05 | -0.39% | 434,794 | 786,445,700 |
| 2025-03-11 | 17.91 | 18.12 | 17.87 | 18.12 | +0.33% | 371,319 | 667,899,410 |
| 2025-03-10 | 18.33 | 18.38 | 17.96 | 18.06 | -1.58% | 465,764 | 841,424,372 |
| 2025-03-07 | 18.34 | 18.59 | 18.27 | 18.35 | -0.27% | 516,935 | 951,405,907 |
| 2025-03-06 | 18.25 | 18.53 | 18.11 | 18.4 | +1.38% | 696,265 | 1,280,008,524 |
| 2025-03-05 | 18.1 | 18.59 | 18.01 | 18.15 | -1.04% | 671,897 | 1,223,409,856 |
| 2025-03-04 | 17.78 | 18.81 | 17.73 | 18.34 | +2.57% | 1,414,423 | 2,594,535,129 |
| 2025-03-03 | 17.47 | 18.02 | 17.35 | 17.88 | +3.17% | 936,177 | 1,668,860,951 |
| 2025-02-28 | 17.75 | 18.12 | 17.33 | 17.33 | -2.59% | 861,572 | 1,521,726,497 |
| 2025-02-27 | 18.01 | 18.04 | 17.57 | 17.79 | -1.71% | 770,685 | 1,370,443,680 |
| 2025-02-26 | 17.86 | 18.16 | 17.77 | 18.1 | +1.69% | 447,258 | 802,238,807 |
| 2025-02-25 | 17.89 | 18.05 | 17.73 | 17.8 | -1.33% | 334,224 | 597,355,851 |
| 2025-02-24 | 17.92 | 18.17 | 17.78 | 18.04 | +0.95% | 590,149 | 1,062,825,008 |
| 2025-02-21 | 17.58 | 17.93 | 17.51 | 17.87 | +1.82% | 649,357 | 1,153,301,259 |
| 2025-02-20 | 17.55 | 17.61 | 17.44 | 17.55 | -0.17% | 283,630 | 497,752,707 |
| 2025-02-19 | 17.44 | 17.64 | 17.36 | 17.58 | +0.8% | 364,905 | 638,423,933 |
| 2025-02-18 | 17.63 | 17.74 | 17.4 | 17.44 | -1.25% | 365,907 | 643,101,505 |
| 2025-02-17 | 17.83 | 17.87 | 17.54 | 17.66 | -0.23% | 407,031 | 720,171,190 |
| 2025-02-14 | 17.65 | 17.74 | 17.54 | 17.7 | 0% | 326,578 | 576,455,453 |
| 2025-02-13 | 17.7 | 17.83 | 17.61 | 17.7 | +0.17% | 590,408 | 1,047,287,342 |
| 2025-02-12 | 17.38 | 17.7 | 17.38 | 17.67 | +1.14% | 460,892 | 808,270,789 |
| 2025-02-11 | 17.71 | 17.71 | 17.27 | 17.47 | -1.52% | 626,436 | 1,091,819,365 |
| 2025-02-10 | 18.01 | 18.29 | 17.65 | 17.74 | -0.22% | 1,122,051 | 2,008,646,978 |
| 2025-02-05 | 17.83 | 17.84 | 17.36 | 17.78 | +0.28% | 644,880 | 1,135,034,068 |
| 2025-01-27 | 18.17 | 18.18 | 17.64 | 17.73 | -2.74% | 641,938 | 1,141,620,533 |
| 2025-01-24 | 17.22 | 18.55 | 17.11 | 18.23 | +6.05% | 1,260,441 | 2,253,864,546 |
| 2025-01-23 | 17.8 | 17.96 | 17.1 | 17.19 | -2.33% | 855,916 | 1,499,217,983 |
| 2025-01-22 | 17.88 | 18.1 | 17.54 | 17.6 | -1.01% | 483,077 | 857,931,150 |
| 2025-01-21 | 17.81 | 17.85 | 17.65 | 17.78 | +0.11% | 217,958 | 386,935,991 |
| 2025-01-20 | 17.8 | 18.08 | 17.7 | 17.76 | +0.91% | 435,183 | 777,315,506 |
| 2025-01-17 | 17.45 | 17.68 | 17.44 | 17.6 | +0.34% | 195,874 | 344,407,968 |
| 2025-01-16 | 17.75 | 17.81 | 17.46 | 17.54 | -0.62% | 253,906 | 447,710,050 |
| 2025-01-15 | 17.63 | 17.68 | 17.55 | 17.65 | -0.56% | 259,393 | 457,198,628 |
| 2025-01-14 | 17.32 | 17.8 | 17.23 | 17.75 | +2.72% | 465,137 | 819,011,973 |
| 2025-01-13 | 17.1 | 17.4 | 17.01 | 17.28 | -0.69% | 215,921 | 372,836,369 |
| 2025-01-10 | 17.54 | 17.8 | 17.4 | 17.4 | -0.74% | 322,154 | 567,314,866 |
| 2025-01-09 | 17.6 | 17.7 | 17.45 | 17.53 | -0.79% | 212,350 | 373,788,688 |
| 2025-01-08 | 17.61 | 17.73 | 17.31 | 17.67 | -0.11% | 298,314 | 522,432,357 |
| 2025-01-07 | 17.6 | 17.69 | 17.47 | 17.69 | +0.8% | 199,700 | 351,163,845 |
| 2025-01-06 | 17.46 | 17.62 | 17.3 | 17.55 | -0.11% | 292,254 | 511,008,219 |
| 2025-01-03 | 17.87 | 17.94 | 17.42 | 17.57 | -1.13% | 428,045 | 757,054,324 |
| 2025-01-02 | 18.54 | 18.56 | 17.65 | 17.77 | -4.72% | 608,565 | 1,100,098,952 |
| 2024-12-31 | 19.18 | 19.34 | 18.62 | 18.65 | -2.71% | 550,549 | 1,044,759,437 |
| 2024-12-30 | 18.94 | 19.23 | 18.9 | 19.17 | +1.16% | 386,515 | 739,033,403 |
| 2024-12-27 | 18.9 | 19.26 | 18.89 | 18.95 | +0.21% | 454,358 | 866,498,280 |
| 2024-12-26 | 18.99 | 19 | 18.87 | 18.91 | -0.53% | 236,093 | 446,512,897 |
| 2024-12-25 | 18.97 | 19.05 | 18.7 | 19.01 | +0.32% | 364,257 | 688,059,986 |
| 2024-12-24 | 18.8 | 19 | 18.72 | 18.95 | +1.66% | 404,414 | 762,933,303 |
| 2024-12-23 | 18.76 | 18.85 | 18.6 | 18.64 | -0.64% | 270,543 | 506,622,892 |
| 2024-12-20 | 18.72 | 18.9 | 18.72 | 18.76 | 0% | 309,889 | 582,590,903 |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | -0.11% | 262,206 | 490,160,790 |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | +0.05% | 262,179 | 493,679,575 |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | -0.53% | 291,408 | 549,415,504 |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | -0.74% | 401,630 | 758,074,970 |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | -2.16% | 562,685 | 1,074,191,359 |
| 2024-12-12 | 19.25 | 19.5 | 19.13 | 19.43 | +1.41% | 543,339 | 1,049,294,154 |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | +0.26% | 326,193 | 625,652,058 |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | +0.68% | 697,213 | 1,356,300,651 |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | -1.56% | 513,444 | 977,938,484 |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | +0.89% | 590,813 | 1,135,687,482 |
| 2024-12-05 | 19 | 19.2 | 18.98 | 19.11 | +0.74% | 392,346 | 748,768,346 |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | -1.51% | 411,840 | 784,314,637 |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | +0.57% | 433,465 | 831,693,187 |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | +1.16% | 513,471 | 980,800,061 |
| 2024-11-29 | 18.74 | 19.49 | 18.67 | 18.93 | +0.85% | 693,381 | 1,319,963,553 |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | -1.62% | 371,357 | 702,054,921 |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | +0.53% | 399,937 | 757,770,867 |
| 2024-11-26 | 18.9 | 19.12 | 18.88 | 18.98 | -0.05% | 304,586 | 578,083,383 |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | -0.68% | 519,838 | 987,106,949 |
| 2024-11-22 | 19.99 | 20.05 | 19.1 | 19.12 | -3.48% | 704,393 | 1,382,470,051 |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | +1.33% | 924,597 | 1,829,225,712 |
| 2024-11-20 | 19.6 | 19.63 | 19.41 | 19.55 | -0.46% | 362,467 | 707,562,974 |
| 2024-11-19 | 19.7 | 19.76 | 19.32 | 19.64 | +0.31% | 472,207 | 921,728,318 |
| 2024-11-18 | 19.6 | 19.86 | 19.42 | 19.58 | 0% | 526,885 | 1,034,187,089 |
| 2024-11-15 | 20.2 | 20.45 | 19.58 | 19.58 | -3.45% | 642,497 | 1,285,136,044 |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | -0.98% | 585,064 | 1,199,179,489 |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | +0.29% | 618,183 | 1,261,553,204 |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | -2.2% | 928,782 | 1,928,935,808 |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | -0.43% | 975,610 | 2,032,312,483 |
| 2024-11-08 | 22 | 22.08 | 20.8 | 20.97 | -2.47% | 1,508,982 | 3,211,939,820 |
| 2024-11-07 | 20 | 21.92 | 19.87 | 21.5 | +5.13% | 1,942,148 | 4,043,397,334 |
| 2024-11-06 | 20.6 | 21.76 | 20.01 | 20.45 | +3.28% | 2,307,819 | 4,809,042,194 |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.8 | +2.8% | 1,622,265 | 3,177,744,623 |
| 2024-11-04 | 19.05 | 19.3 | 19.02 | 19.26 | +2.07% | 909,547 | 1,743,668,306 |
| 2024-11-01 | 18.9 | 19.19 | 18.8 | 18.87 | -0.26% | 807,594 | 1,531,620,759 |
| 2024-10-31 | 18.75 | 19.28 | 18.66 | 18.92 | +1.39% | 1,219,707 | 2,318,616,935 |
| 2024-10-30 | 18.63 | 18.84 | 18.5 | 18.66 | -0.48% | 616,943 | 1,150,929,525 |
| 2024-10-29 | 18.79 | 19.04 | 18.66 | 18.75 | +0.32% | 852,456 | 1,605,291,580 |
| 2024-10-28 | 18.77 | 18.86 | 18.62 | 18.69 | -0.43% | 595,586 | 1,114,256,881 |
| 2024-10-25 | 18.91 | 18.96 | 18.67 | 18.77 | -0.21% | 737,553 | 1,384,324,628 |
| 2024-10-24 | 18.75 | 19.08 | 18.63 | 18.81 | -0.53% | 740,280 | 1,392,955,320 |
| 2024-10-23 | 19.16 | 19.44 | 18.82 | 18.91 | -0.73% | 1,083,489 | 2,077,718,717 |
| 2024-10-22 | 19.02 | 19.32 | 18.93 | 19.05 | -0.68% | 1,035,785 | 1,977,460,186 |
| 2024-10-21 | 19.53 | 19.58 | 19.13 | 19.18 | -5.38% | 1,955,219 | 3,773,582,448 |
| 2024-10-18 | 18.9 | 21.1 | 18.41 | 20.27 | +5.68% | 3,646,001 | 7,212,229,962 |
| 2024-10-17 | 18.58 | 20.08 | 18.22 | 19.18 | +3.23% | 2,768,589 | 5,371,745,217 |
| 2024-10-16 | 17.7 | 19.56 | 17.7 | 18.58 | +3.22% | 2,670,666 | 4,967,100,165 |
| 2024-10-15 | 18 | 18.58 | 17.72 | 18 | -5.31% | 2,585,164 | 4,704,594,319 |
| 2024-10-14 | 19.57 | 19.57 | 18.05 | 19.01 | +6.86% | 5,833,595 | 11,174,359,641 |
| 2024-10-11 | 17.79 | 17.79 | 17.79 | 17.79 | +10.02% | 55,777 | 99,226,607 |
| 2024-10-10 | 16.17 | 16.17 | 16.17 | 16.17 | +10% | 102,464 | 165,683,512 |
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：