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 |
| 2024-12-31 | 18.28 | 18.3 | 17.59 | 17.59 | -3.62% | 957,771 | 1,714,448,810 |
| 2024-12-30 | 18.09 | 18.3 | 18.06 | 18.25 | +0.66% | 684,509 | 1,247,425,717 |
| 2024-12-27 | 18.1 | 18.44 | 18 | 18.13 | +0.22% | 820,076 | 1,491,833,535 |
| 2024-12-26 | 18.25 | 18.25 | 18.06 | 18.09 | -0.88% | 498,104 | 902,986,465 |
| 2024-12-25 | 18.37 | 18.43 | 18.12 | 18.25 | -0.54% | 504,521 | 921,802,718 |
| 2024-12-24 | 17.92 | 18.38 | 17.92 | 18.35 | +2.46% | 816,458 | 1,488,358,369 |
| 2024-12-23 | 17.88 | 18.17 | 17.87 | 17.91 | +0.06% | 538,293 | 970,003,028 |
| 2024-12-20 | 17.91 | 18.08 | 17.83 | 17.9 | -0.39% | 504,398 | 906,579,587 |
| 2024-12-19 | 17.8 | 18 | 17.71 | 17.97 | +0.17% | 473,076 | 844,035,121 |
| 2024-12-18 | 17.91 | 18.08 | 17.87 | 17.94 | +0.34% | 472,665 | 849,103,528 |
| 2024-12-17 | 17.74 | 18.04 | 17.73 | 17.88 | +0.62% | 544,775 | 974,201,600 |
| 2024-12-16 | 18.02 | 18.12 | 17.7 | 17.77 | -1.44% | 635,932 | 1,134,787,984 |
| 2024-12-13 | 18.47 | 18.47 | 18.01 | 18.03 | -3.12% | 836,387 | 1,521,659,343 |
| 2024-12-12 | 18.45 | 18.73 | 18.28 | 18.61 | +0.92% | 763,168 | 1,411,714,261 |
| 2024-12-11 | 18.53 | 18.67 | 18.33 | 18.44 | -0.59% | 621,024 | 1,149,249,211 |
| 2024-12-10 | 19.36 | 19.45 | 18.55 | 18.55 | +0.65% | 1,353,334 | 2,570,463,043 |
| 2024-12-09 | 18.6 | 18.66 | 18.21 | 18.43 | -1.07% | 613,789 | 1,132,106,409 |
| 2024-12-06 | 18.13 | 18.86 | 18.03 | 18.63 | +2.76% | 1,073,487 | 1,985,498,811 |
| 2024-12-05 | 18.02 | 18.23 | 18.02 | 18.13 | +0.17% | 458,409 | 830,186,075 |
| 2024-12-04 | 18.18 | 18.26 | 17.96 | 18.1 | -0.77% | 508,058 | 921,236,965 |
| 2024-12-03 | 18.14 | 18.36 | 17.98 | 18.24 | +0.39% | 633,143 | 1,148,925,932 |
| 2024-12-02 | 17.88 | 18.24 | 17.86 | 18.17 | +1.11% | 750,665 | 1,359,686,080 |
| 2024-11-29 | 17.63 | 18.49 | 17.63 | 17.97 | +1.64% | 1,079,881 | 1,949,538,370 |
| 2024-11-28 | 17.79 | 17.92 | 17.62 | 17.68 | -0.34% | 524,727 | 931,944,884 |
| 2024-11-27 | 17.49 | 17.75 | 17.37 | 17.74 | +1.37% | 636,290 | 1,118,517,797 |
| 2024-11-26 | 17.45 | 17.7 | 17.43 | 17.5 | 0% | 463,536 | 813,382,394 |
| 2024-11-25 | 17.6 | 17.63 | 17.21 | 17.5 | -0.17% | 765,684 | 1,337,205,699 |
| 2024-11-22 | 18.46 | 18.47 | 17.5 | 17.53 | -5.09% | 1,091,283 | 1,960,116,244 |
| 2024-11-21 | 18.47 | 18.65 | 18.36 | 18.47 | 0% | 679,414 | 1,255,423,067 |
| 2024-11-20 | 18.45 | 18.57 | 18.34 | 18.47 | -0.05% | 642,906 | 1,186,412,454 |
| 2024-11-19 | 18.4 | 18.56 | 18.06 | 18.48 | +0.54% | 874,250 | 1,602,997,380 |
| 2024-11-18 | 18.61 | 18.84 | 18.22 | 18.38 | -0.7% | 975,758 | 1,808,230,317 |
| 2024-11-15 | 19.06 | 19.31 | 18.49 | 18.51 | -3.24% | 1,172,236 | 2,212,729,309 |
| 2024-11-14 | 19.32 | 19.65 | 19.09 | 19.13 | -0.93% | 1,105,320 | 2,142,042,810 |
| 2024-11-13 | 19.26 | 19.49 | 18.95 | 19.31 | -0.57% | 1,327,473 | 2,550,458,834 |
| 2024-11-12 | 19.64 | 20.33 | 19.21 | 19.42 | -1.07% | 1,729,500 | 3,413,349,170 |
| 2024-11-11 | 19.48 | 19.75 | 19.29 | 19.63 | -0.86% | 1,505,309 | 2,942,159,655 |
| 2024-11-08 | 20.92 | 20.98 | 19.78 | 19.8 | -3.32% | 2,520,421 | 5,110,971,518 |
| 2024-11-07 | 19.1 | 20.9 | 18.92 | 20.48 | +5.03% | 3,225,736 | 6,396,476,823 |
| 2024-11-06 | 19.88 | 20.47 | 19.34 | 19.5 | -0.81% | 2,914,974 | 5,795,921,847 |
| 2024-11-05 | 18.62 | 19.69 | 18.38 | 19.66 | +6.44% | 2,655,138 | 5,081,719,917 |
| 2024-11-04 | 17.91 | 18.48 | 17.83 | 18.47 | +4.53% | 1,708,272 | 3,108,532,158 |
| 2024-11-01 | 17.61 | 18.1 | 17.51 | 17.67 | +0.23% | 1,524,343 | 2,708,909,308 |
| 2024-10-31 | 17.14 | 17.99 | 16.89 | 17.63 | +1.26% | 2,219,111 | 3,897,923,832 |
| 2024-10-30 | 17.15 | 17.57 | 17.11 | 17.41 | +1.4% | 948,002 | 1,642,182,551 |
| 2024-10-29 | 17.39 | 17.62 | 17.15 | 17.17 | -0.75% | 793,841 | 1,376,592,409 |
| 2024-10-28 | 17.14 | 17.34 | 17.07 | 17.3 | +0.82% | 690,680 | 1,189,464,190 |
| 2024-10-25 | 17.15 | 17.38 | 17.09 | 17.16 | -0.52% | 689,777 | 1,186,192,061 |
| 2024-10-24 | 17.2 | 17.37 | 17.09 | 17.25 | -0.58% | 758,056 | 1,307,024,617 |
| 2024-10-23 | 17.47 | 17.64 | 17.29 | 17.35 | -0.4% | 1,036,182 | 1,809,887,447 |
| 2024-10-22 | 17.28 | 17.52 | 17.19 | 17.42 | +0.46% | 900,450 | 1,562,737,305 |
| 2024-10-21 | 17.32 | 17.49 | 16.96 | 17.34 | +0.23% | 1,601,194 | 2,763,065,383 |
| 2024-10-18 | 16.53 | 18.15 | 16.33 | 17.3 | +4.41% | 2,664,800 | 4,566,853,389 |
| 2024-10-17 | 16.49 | 17.07 | 16.33 | 16.57 | +1.22% | 1,574,937 | 2,643,559,385 |
| 2024-10-16 | 16.03 | 16.71 | 16 | 16.37 | +0.24% | 1,649,645 | 2,704,394,569 |
| 2024-10-15 | 16.79 | 17.04 | 16.27 | 16.33 | -3.77% | 1,551,195 | 2,591,702,788 |
| 2024-10-14 | 17.05 | 17.19 | 16.48 | 16.97 | -0.12% | 2,030,593 | 3,417,661,132 |
| 2024-10-11 | 17.23 | 17.5 | 16.83 | 16.99 | -3.14% | 2,120,283 | 3,630,536,752 |
| 2024-10-10 | 18.2 | 18.38 | 16.86 | 17.54 | -1.68% | 3,509,832 | 6,121,887,323 |
| 2024-10-09 | 18.91 | 19.9 | 17.79 | 17.84 | -7.85% | 5,803,067 | 10,874,150,227 |
| 2024-10-08 | 19.36 | 19.36 | 18.9 | 19.36 | +10% | 2,738,777 | 5,289,285,471 |
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