股票概览
17.79
+0.4%
+0.07
17.72
开盘价
17.82
最高价
17.61
最低价
258,968
成交量
数据更新至: 2025-03-25
技术指标
17.84
MA5 (5日均线)
17.87
MA10 (10日均线)
17.79
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 | 17.72 | 17.82 | 17.61 | 17.79 | +0.4% | 258,968 | 459,953,901 |
| 2025-03-24 | 17.6 | 17.83 | 17.57 | 17.72 | +0.62% | 449,869 | 795,508,678 |
| 2025-03-21 | 17.85 | 17.95 | 17.58 | 17.61 | -1.68% | 564,238 | 1,001,501,787 |
| 2025-03-20 | 18.15 | 18.18 | 17.81 | 17.91 | -1.43% | 500,007 | 899,350,586 |
| 2025-03-19 | 18.13 | 18.25 | 18.1 | 18.17 | +0.06% | 447,551 | 813,470,990 |
| 2025-03-18 | 18.08 | 18.26 | 18.08 | 18.16 | +0.83% | 625,101 | 1,135,012,098 |
| 2025-03-17 | 18.14 | 18.21 | 17.98 | 18.01 | -0.39% | 649,352 | 1,173,417,379 |
| 2025-03-14 | 17.65 | 18.22 | 17.61 | 18.08 | +2.73% | 1,368,963 | 2,469,603,424 |
| 2025-03-13 | 17.58 | 17.73 | 17.47 | 17.6 | -0.11% | 388,606 | 683,940,009 |
| 2025-03-12 | 17.64 | 17.89 | 17.53 | 17.62 | -0.17% | 500,079 | 884,308,539 |
| 2025-03-11 | 17.33 | 17.65 | 17.3 | 17.65 | +1.03% | 416,161 | 726,701,022 |
| 2025-03-10 | 17.65 | 17.7 | 17.41 | 17.47 | -1.19% | 452,673 | 792,382,244 |
| 2025-03-07 | 17.95 | 17.95 | 17.64 | 17.68 | -1.78% | 539,519 | 958,909,305 |
| 2025-03-06 | 17.85 | 18.08 | 17.79 | 18 | +1.64% | 823,493 | 1,480,117,837 |
| 2025-03-05 | 17.67 | 17.82 | 17.56 | 17.71 | +0.23% | 361,720 | 639,849,615 |
| 2025-03-04 | 17.45 | 17.89 | 17.41 | 17.67 | +0.8% | 481,592 | 852,043,232 |
| 2025-03-03 | 17.48 | 17.69 | 17.42 | 17.53 | +0.29% | 490,531 | 861,939,619 |
| 2025-02-28 | 17.88 | 18.09 | 17.4 | 17.48 | -2.56% | 659,236 | 1,167,529,952 |
| 2025-02-27 | 17.98 | 18.1 | 17.71 | 17.94 | -0.33% | 669,778 | 1,199,458,081 |
| 2025-02-26 | 17.72 | 18.02 | 17.66 | 18 | +1.64% | 601,848 | 1,073,062,395 |
| 2025-02-25 | 17.82 | 17.99 | 17.69 | 17.71 | -1.45% | 468,157 | 833,559,508 |
| 2025-02-24 | 17.84 | 18.08 | 17.77 | 17.97 | +0.73% | 676,065 | 1,213,337,788 |
| 2025-02-21 | 17.54 | 17.94 | 17.38 | 17.84 | +1.83% | 754,579 | 1,338,583,645 |
| 2025-02-20 | 17.48 | 17.57 | 17.37 | 17.52 | -0.11% | 378,037 | 661,426,682 |
| 2025-02-19 | 17.37 | 17.66 | 17.36 | 17.54 | +0.52% | 456,488 | 800,289,010 |
| 2025-02-18 | 17.77 | 17.81 | 17.37 | 17.45 | -2.08% | 575,766 | 1,013,255,260 |
| 2025-02-17 | 18.13 | 18.16 | 17.66 | 17.82 | -0.72% | 711,216 | 1,269,530,886 |
| 2025-02-14 | 17.68 | 18.06 | 17.67 | 17.95 | +1.01% | 705,863 | 1,262,126,478 |
| 2025-02-13 | 17.63 | 17.94 | 17.51 | 17.77 | +0.68% | 845,638 | 1,500,337,798 |
| 2025-02-12 | 17.47 | 17.67 | 17.37 | 17.65 | +0.74% | 484,768 | 848,756,867 |
| 2025-02-11 | 17.46 | 17.59 | 17.29 | 17.52 | +0.34% | 493,916 | 861,139,735 |
| 2025-02-10 | 17.45 | 17.66 | 17.41 | 17.46 | -0.11% | 499,957 | 875,460,642 |
| 2025-02-07 | 17.18 | 17.69 | 17.07 | 17.48 | +1.92% | 852,067 | 1,483,735,960 |
| 2025-02-06 | 16.94 | 17.22 | 16.9 | 17.15 | +1% | 460,527 | 785,915,942 |
| 2025-02-05 | 17.16 | 17.16 | 16.89 | 16.98 | -0.06% | 389,329 | 662,110,681 |
| 2025-01-27 | 17.35 | 17.35 | 16.99 | 16.99 | -1.51% | 387,124 | 663,993,402 |
| 2025-01-24 | 17.05 | 17.32 | 16.99 | 17.25 | +0.88% | 446,069 | 767,772,427 |
| 2025-01-23 | 17.18 | 17.52 | 17.06 | 17.1 | +1.18% | 681,304 | 1,174,304,741 |
| 2025-01-22 | 16.85 | 16.95 | 16.75 | 16.9 | -0.18% | 340,616 | 573,963,274 |
| 2025-01-21 | 17.05 | 17.08 | 16.79 | 16.93 | +0.24% | 306,616 | 519,076,527 |
| 2025-01-20 | 16.99 | 17.15 | 16.87 | 16.89 | +0.24% | 418,554 | 711,814,064 |
| 2025-01-17 | 16.64 | 16.95 | 16.61 | 16.85 | +0.9% | 374,048 | 629,256,686 |
| 2025-01-16 | 16.83 | 16.99 | 16.6 | 16.7 | -0.42% | 425,357 | 714,279,106 |
| 2025-01-15 | 16.8 | 16.91 | 16.71 | 16.77 | -0.65% | 336,823 | 565,626,860 |
| 2025-01-14 | 16.38 | 16.9 | 16.35 | 16.88 | +3.24% | 629,053 | 1,053,011,439 |
| 2025-01-13 | 16.2 | 16.46 | 16.19 | 16.35 | -0.06% | 335,308 | 547,603,042 |
| 2025-01-10 | 16.48 | 16.64 | 16.36 | 16.36 | -0.97% | 373,466 | 616,300,189 |
| 2025-01-09 | 16.49 | 16.63 | 16.41 | 16.52 | +0.12% | 287,190 | 475,456,010 |
| 2025-01-08 | 16.7 | 16.72 | 16.25 | 16.5 | -1.49% | 580,898 | 955,396,731 |
| 2025-01-07 | 16.64 | 16.76 | 16.56 | 16.75 | +1.09% | 398,287 | 664,028,614 |
| 2025-01-06 | 16.5 | 16.63 | 16.4 | 16.57 | +0.24% | 462,140 | 763,826,294 |
| 2025-01-03 | 16.88 | 16.9 | 16.44 | 16.53 | -1.67% | 732,006 | 1,220,793,781 |
| 2025-01-02 | 17.5 | 17.51 | 16.6 | 16.81 | -4.43% | 1,302,186 | 2,220,078,360 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832