股票概览
17.19
-0.29%
-0.05
17.24
开盘价
17.29
最高价
17.13
最低价
95,576
成交量
数据更新至: 2025-03-25
技术指标
17.42
MA5 (5日均线)
17.56
MA10 (10日均线)
17.58
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 | 17.24 | 17.29 | 17.13 | 17.19 | -0.29% | 95,576 | 164,271,243 |
| 2025-03-24 | 17.31 | 17.36 | 17.12 | 17.24 | -0.4% | 231,360 | 398,781,059 |
| 2025-03-21 | 17.58 | 17.68 | 17.3 | 17.31 | -1.7% | 282,798 | 493,691,558 |
| 2025-03-20 | 17.73 | 17.76 | 17.6 | 17.61 | -0.68% | 176,767 | 312,497,658 |
| 2025-03-19 | 17.75 | 17.85 | 17.67 | 17.73 | -0.28% | 209,909 | 372,307,166 |
| 2025-03-18 | 17.91 | 17.91 | 17.7 | 17.78 | -0.06% | 218,273 | 387,877,580 |
| 2025-03-17 | 17.9 | 17.9 | 17.72 | 17.79 | -0.5% | 248,419 | 442,045,505 |
| 2025-03-14 | 17.5 | 18.09 | 17.49 | 17.88 | +2.35% | 662,743 | 1,181,728,067 |
| 2025-03-13 | 17.48 | 17.74 | 17.37 | 17.47 | -0.51% | 238,910 | 418,532,847 |
| 2025-03-12 | 17.51 | 17.86 | 17.43 | 17.56 | +0.52% | 370,478 | 653,163,432 |
| 2025-03-11 | 17.24 | 17.47 | 17.22 | 17.47 | +0.34% | 197,646 | 342,475,546 |
| 2025-03-10 | 17.43 | 17.53 | 17.36 | 17.41 | -0.06% | 181,330 | 316,051,980 |
| 2025-03-07 | 17.67 | 17.7 | 17.39 | 17.42 | -1.86% | 297,235 | 521,045,791 |
| 2025-03-06 | 17.48 | 17.81 | 17.46 | 17.75 | +2.01% | 450,488 | 797,045,964 |
| 2025-03-05 | 17.45 | 17.49 | 17.25 | 17.4 | -0.23% | 244,561 | 424,993,684 |
| 2025-03-04 | 17.35 | 17.52 | 17.3 | 17.44 | 0% | 209,465 | 364,883,691 |
| 2025-03-03 | 17.58 | 17.75 | 17.38 | 17.44 | -0.74% | 315,308 | 553,528,294 |
| 2025-02-28 | 18.04 | 18.39 | 17.57 | 17.57 | -3.57% | 542,116 | 973,399,686 |
| 2025-02-27 | 17.75 | 18.28 | 17.56 | 18.22 | +1.62% | 657,213 | 1,178,143,427 |
| 2025-02-26 | 17.52 | 17.93 | 17.44 | 17.93 | +2.57% | 435,228 | 769,519,152 |
| 2025-02-25 | 17.58 | 17.66 | 17.44 | 17.48 | -1.41% | 258,736 | 454,144,199 |
| 2025-02-24 | 17.74 | 17.94 | 17.62 | 17.73 | -0.39% | 320,941 | 570,247,305 |
| 2025-02-21 | 17.55 | 17.88 | 17.43 | 17.8 | +1.42% | 432,969 | 766,858,714 |
| 2025-02-20 | 17.52 | 17.64 | 17.4 | 17.55 | +0.06% | 230,159 | 403,232,196 |
| 2025-02-19 | 17.33 | 17.63 | 17.28 | 17.54 | +1.33% | 289,456 | 505,764,346 |
| 2025-02-18 | 17.81 | 17.81 | 17.29 | 17.31 | -2.92% | 354,806 | 623,328,562 |
| 2025-02-17 | 17.97 | 18.04 | 17.75 | 17.83 | +0.34% | 381,099 | 682,229,835 |
| 2025-02-14 | 17.75 | 17.95 | 17.68 | 17.77 | -0.34% | 337,184 | 599,418,070 |
| 2025-02-13 | 17.86 | 18.23 | 17.65 | 17.83 | -0.22% | 563,904 | 1,009,280,491 |
| 2025-02-12 | 17.66 | 17.9 | 17.6 | 17.87 | +1.13% | 312,766 | 554,389,926 |
| 2025-02-11 | 17.81 | 17.82 | 17.56 | 17.67 | -0.84% | 272,163 | 480,946,295 |
| 2025-02-10 | 17.7 | 17.88 | 17.68 | 17.82 | +0.22% | 352,558 | 626,696,209 |
| 2025-02-07 | 17.4 | 17.99 | 17.36 | 17.78 | +1.89% | 619,685 | 1,097,578,796 |
| 2025-02-06 | 17.11 | 17.48 | 17.09 | 17.45 | +1.69% | 318,630 | 551,936,869 |
| 2025-02-05 | 17.08 | 17.36 | 16.9 | 17.16 | +1.24% | 271,229 | 463,595,541 |
| 2025-01-27 | 17.45 | 17.47 | 16.95 | 16.95 | -2.53% | 249,608 | 429,075,215 |
| 2025-01-24 | 17.23 | 17.53 | 17.21 | 17.39 | +0.75% | 305,689 | 530,655,477 |
| 2025-01-23 | 17.49 | 17.84 | 17.24 | 17.26 | +0.35% | 453,704 | 794,870,595 |
| 2025-01-22 | 17.23 | 17.55 | 17.12 | 17.2 | -0.52% | 267,006 | 461,211,632 |
| 2025-01-21 | 17.29 | 17.35 | 17.11 | 17.29 | +0.7% | 216,750 | 373,709,298 |
| 2025-01-20 | 17.39 | 17.45 | 17.15 | 17.17 | -0.46% | 251,400 | 435,064,030 |
| 2025-01-17 | 17.2 | 17.41 | 17.14 | 17.25 | +0.06% | 211,131 | 364,828,459 |
| 2025-01-16 | 17.41 | 17.56 | 17.11 | 17.24 | -0.46% | 248,431 | 430,565,654 |
| 2025-01-15 | 17.43 | 17.48 | 17.24 | 17.32 | -1.2% | 242,234 | 420,337,183 |
| 2025-01-14 | 16.91 | 17.54 | 16.91 | 17.53 | +3.97% | 469,815 | 811,491,268 |
| 2025-01-13 | 16.63 | 16.93 | 16.52 | 16.86 | +0.24% | 228,614 | 383,789,669 |
| 2025-01-10 | 17.26 | 17.36 | 16.81 | 16.82 | -2.72% | 330,517 | 564,835,411 |
| 2025-01-09 | 17.24 | 17.41 | 17.21 | 17.29 | -1.26% | 344,593 | 596,055,985 |
| 2025-01-08 | 17.09 | 18 | 16.92 | 17.51 | +2.04% | 661,123 | 1,147,812,214 |
| 2025-01-07 | 16.89 | 17.24 | 16.8 | 17.16 | +1.78% | 316,132 | 538,092,973 |
| 2025-01-06 | 16.89 | 17.09 | 16.71 | 16.86 | -0.59% | 271,221 | 457,977,296 |
| 2025-01-03 | 17.34 | 17.39 | 16.89 | 16.96 | -2.02% | 379,349 | 649,123,082 |
| 2025-01-02 | 18.09 | 18.09 | 17.06 | 17.31 | -4.42% | 642,884 | 1,128,373,130 |
| 2024-12-31 | 19.31 | 19.31 | 18.11 | 18.11 | -6.21% | 670,769 | 1,251,305,836 |
| 2024-12-30 | 19.2 | 19.35 | 19.16 | 19.31 | +0.21% | 299,608 | 577,026,629 |
| 2024-12-27 | 19.18 | 19.62 | 19.14 | 19.27 | +0.21% | 544,504 | 1,053,186,968 |
| 2024-12-26 | 19.17 | 19.37 | 19.09 | 19.23 | -0.1% | 359,249 | 690,634,870 |
| 2024-12-25 | 18.85 | 19.44 | 18.7 | 19.25 | +2.28% | 664,542 | 1,268,535,267 |
| 2024-12-24 | 18.6 | 18.86 | 18.57 | 18.82 | +1.46% | 356,031 | 666,841,597 |
| 2024-12-23 | 18.95 | 19.05 | 18.52 | 18.55 | -2.01% | 431,203 | 809,315,318 |
| 2024-12-20 | 18.92 | 19.08 | 18.86 | 18.93 | -0.16% | 366,439 | 695,010,110 |
| 2024-12-19 | 18.8 | 19.09 | 18.71 | 18.96 | -0.78% | 424,370 | 801,933,079 |
| 2024-12-18 | 19.2 | 19.28 | 19.06 | 19.11 | +0.05% | 344,755 | 659,983,236 |
| 2024-12-17 | 19.2 | 19.37 | 19.07 | 19.1 | -0.42% | 468,239 | 899,099,514 |
| 2024-12-16 | 19.5 | 19.55 | 19.06 | 19.18 | -1.99% | 596,337 | 1,147,377,864 |
| 2024-12-13 | 20.09 | 20.09 | 19.53 | 19.57 | -3.79% | 885,220 | 1,753,411,887 |
| 2024-12-12 | 20.23 | 20.66 | 20.02 | 20.34 | +0.49% | 884,862 | 1,795,859,961 |
| 2024-12-11 | 20.3 | 20.8 | 20.08 | 20.24 | -1.32% | 1,009,353 | 2,051,420,300 |
| 2024-12-10 | 22.23 | 22.51 | 20.4 | 20.51 | -1.82% | 1,966,191 | 4,219,579,445 |
| 2024-12-09 | 20.3 | 21.98 | 20.21 | 20.89 | +1.95% | 1,648,774 | 3,478,487,649 |
| 2024-12-06 | 20.02 | 21.18 | 19.83 | 20.49 | +1.49% | 1,732,166 | 3,537,133,326 |
| 2024-12-05 | 19.11 | 20.36 | 19.11 | 20.19 | +4.88% | 1,559,627 | 3,111,411,740 |
| 2024-12-04 | 19.51 | 19.75 | 19.16 | 19.25 | -1.28% | 677,230 | 1,318,604,989 |
| 2024-12-03 | 19.74 | 19.79 | 19.36 | 19.5 | -1.76% | 810,079 | 1,583,387,426 |
| 2024-12-02 | 19.3 | 20.17 | 19.3 | 19.85 | +0.81% | 1,259,713 | 2,478,730,165 |
| 2024-11-29 | 19.41 | 20.41 | 19.04 | 19.69 | +1.18% | 1,685,515 | 3,318,912,553 |
| 2024-11-28 | 19.63 | 20.09 | 19.36 | 19.46 | -2.55% | 1,309,140 | 2,571,363,213 |
| 2024-11-27 | 19.6 | 20.4 | 19.28 | 19.97 | +1.22% | 2,119,553 | 4,225,059,194 |
| 2024-11-26 | 18.8 | 20.87 | 18.77 | 19.73 | +2.97% | 2,241,468 | 4,489,879,517 |
| 2024-11-25 | 17.99 | 19.5 | 17.48 | 19.16 | +5.27% | 1,747,526 | 3,223,883,610 |
| 2024-11-22 | 18.53 | 19.8 | 18.12 | 18.2 | -2.78% | 1,641,072 | 3,137,238,384 |
| 2024-11-21 | 18.1 | 19.26 | 18 | 18.72 | +3.03% | 1,062,872 | 1,982,552,970 |
| 2024-11-20 | 18.11 | 18.33 | 17.95 | 18.17 | -0.87% | 662,949 | 1,200,899,886 |
| 2024-11-19 | 18.32 | 18.45 | 17.8 | 18.33 | +0.77% | 818,845 | 1,483,868,923 |
| 2024-11-18 | 19.32 | 19.57 | 17.99 | 18.19 | -8.08% | 1,443,886 | 2,701,944,847 |
| 2024-11-15 | 19.05 | 20.3 | 18.9 | 19.79 | +3.88% | 2,151,640 | 4,196,097,596 |
| 2024-11-14 | 18.4 | 19.8 | 18.36 | 19.05 | +3.25% | 1,439,466 | 2,759,976,411 |
| 2024-11-13 | 18.28 | 18.6 | 18.16 | 18.45 | +0.05% | 457,880 | 841,308,692 |
| 2024-11-12 | 18.88 | 19.03 | 18.24 | 18.44 | -2.33% | 595,218 | 1,109,970,529 |
| 2024-11-11 | 18.65 | 18.91 | 18.4 | 18.88 | +0.16% | 661,592 | 1,234,532,283 |
| 2024-11-08 | 20 | 20.04 | 18.79 | 18.85 | -3.03% | 1,059,566 | 2,034,957,501 |
| 2024-11-07 | 18.01 | 19.61 | 17.92 | 19.44 | +6.58% | 1,346,527 | 2,536,096,539 |
| 2024-11-06 | 18.39 | 18.87 | 18.07 | 18.24 | -0.22% | 1,023,922 | 1,889,209,765 |
| 2024-11-05 | 17.6 | 18.39 | 17.36 | 18.28 | +4.04% | 954,126 | 1,724,856,588 |
| 2024-11-04 | 17.17 | 17.58 | 17.14 | 17.57 | +2.51% | 485,698 | 845,542,709 |
| 2024-11-01 | 17.35 | 17.53 | 17.1 | 17.14 | -1.1% | 548,978 | 951,654,002 |
| 2024-10-31 | 17.16 | 17.67 | 17.05 | 17.33 | +0.81% | 680,596 | 1,185,816,749 |
| 2024-10-30 | 17.26 | 17.39 | 17.01 | 17.19 | -0.41% | 362,564 | 623,503,464 |
| 2024-10-29 | 17.61 | 17.84 | 17.25 | 17.26 | -1.65% | 490,665 | 859,324,743 |
| 2024-10-28 | 17.44 | 17.61 | 17.39 | 17.55 | +0.34% | 365,547 | 639,492,879 |
| 2024-10-25 | 17.38 | 17.74 | 17.34 | 17.49 | +0.81% | 458,771 | 803,099,993 |
| 2024-10-24 | 17.3 | 17.5 | 17.21 | 17.35 | -0.29% | 366,716 | 636,577,942 |
| 2024-10-23 | 17.56 | 17.76 | 17.36 | 17.4 | -0.68% | 585,409 | 1,026,160,926 |
| 2024-10-22 | 17.48 | 17.65 | 17.36 | 17.52 | +0.46% | 436,879 | 763,437,480 |
| 2024-10-21 | 17.6 | 17.64 | 17.25 | 17.44 | -1.58% | 635,515 | 1,108,930,035 |
| 2024-10-18 | 16.9 | 18.4 | 16.85 | 17.72 | +4.85% | 1,083,288 | 1,906,667,777 |
| 2024-10-17 | 17.2 | 17.45 | 16.88 | 16.9 | -1.4% | 404,007 | 693,285,894 |
| 2024-10-16 | 17 | 17.49 | 16.9 | 17.14 | -0.35% | 480,692 | 825,797,327 |
| 2024-10-15 | 17.66 | 17.84 | 17.18 | 17.2 | -3.64% | 568,144 | 997,402,049 |
| 2024-10-14 | 18.09 | 18.18 | 17.21 | 17.85 | -1.22% | 854,139 | 1,506,282,174 |
| 2024-10-11 | 17.92 | 18.59 | 17.88 | 18.07 | -0.06% | 873,669 | 1,589,295,352 |
| 2024-10-10 | 19.1 | 19.49 | 17.76 | 18.08 | -5.14% | 1,281,144 | 2,342,115,654 |
| 2024-10-09 | 21 | 21.42 | 19.06 | 19.06 | -10.01% | 1,976,398 | 3,991,327,208 |
| 2024-10-08 | 21.18 | 21.18 | 20.1 | 21.18 | +10.03% | 1,415,805 | 2,967,416,799 |
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：