股票概览
17.28
-0.4%
-0.07
17.35
开盘价
17.41
最高价
17.24
最低价
82,193
成交量
数据更新至: 2025-03-25
技术指标
17.27
MA5 (5日均线)
17.00
MA10 (10日均线)
16.63
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 | 17.35 | 17.41 | 17.24 | 17.28 | -0.4% | 82,193 | 142,184,781 |
| 2025-03-24 | 17.18 | 17.4 | 17.17 | 17.35 | +1.28% | 172,190 | 298,004,525 |
| 2025-03-21 | 17.33 | 17.54 | 17.13 | 17.13 | -1.21% | 299,124 | 517,050,211 |
| 2025-03-20 | 17.29 | 17.59 | 17.28 | 17.34 | +0.41% | 275,789 | 479,688,997 |
| 2025-03-19 | 16.91 | 17.28 | 16.87 | 17.27 | +2.25% | 354,016 | 606,724,308 |
| 2025-03-18 | 16.85 | 16.93 | 16.75 | 16.89 | +0.36% | 190,056 | 320,141,741 |
| 2025-03-17 | 16.71 | 16.9 | 16.65 | 16.83 | +0.96% | 194,942 | 327,990,483 |
| 2025-03-14 | 16.68 | 16.96 | 16.62 | 16.67 | -0.18% | 275,759 | 462,892,453 |
| 2025-03-13 | 16.52 | 16.78 | 16.51 | 16.7 | +0.91% | 192,601 | 321,272,456 |
| 2025-03-12 | 16.5 | 16.69 | 16.43 | 16.55 | -0.06% | 136,973 | 227,107,672 |
| 2025-03-11 | 16.33 | 16.56 | 16.3 | 16.56 | +1.28% | 182,128 | 299,251,106 |
| 2025-03-10 | 16.4 | 16.4 | 16.23 | 16.35 | -0.18% | 139,106 | 226,964,481 |
| 2025-03-07 | 16.42 | 16.53 | 16.27 | 16.38 | -0.06% | 197,393 | 323,398,616 |
| 2025-03-06 | 16.55 | 16.61 | 16.33 | 16.39 | -1.32% | 268,456 | 441,198,396 |
| 2025-03-05 | 16.12 | 16.63 | 16.05 | 16.61 | +3.1% | 420,672 | 690,530,204 |
| 2025-03-04 | 16.1 | 16.21 | 16.07 | 16.11 | -0.31% | 147,322 | 237,652,827 |
| 2025-03-03 | 16.1 | 16.19 | 15.95 | 16.16 | +0.69% | 201,280 | 324,162,268 |
| 2025-02-28 | 16.06 | 16.17 | 16.01 | 16.05 | -0.19% | 242,002 | 389,587,722 |
| 2025-02-27 | 15.87 | 16.09 | 15.72 | 16.08 | +1.45% | 265,139 | 422,858,358 |
| 2025-02-26 | 15.81 | 16.02 | 15.8 | 15.85 | +0.13% | 229,716 | 365,065,357 |
| 2025-02-25 | 16.18 | 16.21 | 15.77 | 15.83 | -1.8% | 365,526 | 581,960,733 |
| 2025-02-24 | 16.36 | 16.37 | 16.09 | 16.12 | -1.59% | 385,935 | 624,695,160 |
| 2025-02-21 | 16.65 | 16.7 | 16.31 | 16.38 | -1.8% | 388,470 | 637,536,092 |
| 2025-02-20 | 16.81 | 16.84 | 16.64 | 16.68 | -0.6% | 156,201 | 261,221,331 |
| 2025-02-19 | 16.86 | 16.98 | 16.75 | 16.78 | -0.42% | 225,959 | 380,634,068 |
| 2025-02-18 | 16.56 | 16.97 | 16.56 | 16.85 | +1.51% | 282,516 | 475,575,092 |
| 2025-02-17 | 16.75 | 16.84 | 16.49 | 16.6 | -1.01% | 229,418 | 380,910,015 |
| 2025-02-14 | 16.74 | 16.83 | 16.66 | 16.77 | +0.12% | 216,264 | 361,968,443 |
| 2025-02-13 | 16.87 | 16.94 | 16.75 | 16.75 | -0.71% | 209,125 | 351,926,373 |
| 2025-02-12 | 16.74 | 16.89 | 16.62 | 16.87 | +1.2% | 261,965 | 439,849,505 |
| 2025-02-11 | 16.5 | 16.83 | 16.49 | 16.67 | +1.28% | 365,080 | 609,620,700 |
| 2025-02-10 | 16.55 | 16.6 | 16.26 | 16.46 | -0.54% | 304,920 | 501,923,910 |
| 2025-02-07 | 16.61 | 16.8 | 16.52 | 16.55 | -0.48% | 338,374 | 561,688,309 |
| 2025-02-06 | 16.75 | 16.99 | 16.5 | 16.63 | -1.07% | 368,163 | 612,666,374 |
| 2025-02-05 | 17.12 | 17.19 | 16.78 | 16.81 | -2.21% | 275,970 | 467,430,640 |
| 2025-01-27 | 16.85 | 17.23 | 16.85 | 17.19 | +2.02% | 241,515 | 413,725,571 |
| 2025-01-24 | 16.68 | 16.91 | 16.37 | 16.85 | +0.96% | 285,031 | 476,502,290 |
| 2025-01-23 | 16.5 | 16.83 | 16.48 | 16.69 | +1.83% | 281,170 | 468,667,580 |
| 2025-01-22 | 16.73 | 16.77 | 16.35 | 16.39 | -2.21% | 297,494 | 490,033,880 |
| 2025-01-21 | 17.07 | 17.07 | 16.73 | 16.76 | -0.83% | 243,754 | 410,732,509 |
| 2025-01-20 | 17.11 | 17.36 | 16.88 | 16.9 | -1.05% | 295,343 | 503,457,741 |
| 2025-01-17 | 17.07 | 17.22 | 17 | 17.08 | -0.06% | 203,469 | 348,189,045 |
| 2025-01-16 | 16.92 | 17.1 | 16.75 | 17.09 | +1.54% | 282,405 | 479,995,151 |
| 2025-01-15 | 16.85 | 17.17 | 16.75 | 16.83 | -0.47% | 273,249 | 462,496,915 |
| 2025-01-14 | 16.72 | 17.06 | 16.65 | 16.91 | +1.38% | 340,548 | 574,080,467 |
| 2025-01-13 | 16.8 | 16.97 | 16.61 | 16.68 | -1.65% | 240,241 | 402,889,470 |
| 2025-01-10 | 17.13 | 17.28 | 16.76 | 16.96 | -0.93% | 192,161 | 326,209,159 |
| 2025-01-09 | 17.15 | 17.29 | 16.88 | 17.12 | 0% | 201,217 | 344,457,709 |
| 2025-01-08 | 16.85 | 17.15 | 16.82 | 17.12 | +1.54% | 286,209 | 486,873,031 |
| 2025-01-07 | 16.51 | 16.87 | 16.4 | 16.86 | +1.81% | 258,879 | 432,047,518 |
| 2025-01-06 | 16.43 | 16.6 | 16.13 | 16.56 | +0.79% | 312,637 | 513,426,279 |
| 2025-01-03 | 16.83 | 16.94 | 16.4 | 16.43 | -2.14% | 368,873 | 610,337,574 |
| 2025-01-02 | 17.21 | 17.49 | 16.71 | 16.79 | -1.87% | 467,089 | 799,727,010 |
| 2024-12-31 | 17.07 | 17.31 | 17.06 | 17.11 | +0.18% | 382,184 | 656,427,323 |
| 2024-12-30 | 16.79 | 17.14 | 16.79 | 17.08 | +1.36% | 361,291 | 614,586,655 |
| 2024-12-27 | 16.85 | 16.96 | 16.55 | 16.85 | 0% | 313,029 | 523,814,398 |
| 2024-12-26 | 16.85 | 16.97 | 16.67 | 16.85 | -0.71% | 332,163 | 556,893,800 |
| 2024-12-25 | 16.45 | 16.99 | 16.45 | 16.97 | +3.1% | 514,288 | 865,165,680 |
| 2024-12-24 | 16.34 | 16.48 | 16.34 | 16.46 | +0.49% | 425,212 | 697,675,437 |
| 2024-12-23 | 16.08 | 16.51 | 16.08 | 16.38 | +1.87% | 483,439 | 791,297,523 |
| 2024-12-20 | 16.16 | 16.29 | 16.06 | 16.08 | -0.62% | 345,557 | 558,074,136 |
| 2024-12-19 | 16.29 | 16.44 | 16.12 | 16.18 | -0.86% | 412,246 | 669,186,551 |
| 2024-12-18 | 16.4 | 16.61 | 16.25 | 16.32 | -0.91% | 655,979 | 1,074,605,323 |
| 2024-12-17 | 16.42 | 16.7 | 16.42 | 16.47 | -0.18% | 478,067 | 792,187,055 |
| 2024-12-16 | 16.09 | 16.63 | 16.08 | 16.5 | +2.74% | 873,476 | 1,437,041,342 |
| 2024-12-13 | 16.23 | 16.28 | 16.03 | 16.06 | -0.99% | 363,608 | 587,073,882 |
| 2024-12-12 | 16.03 | 16.31 | 16.01 | 16.22 | +1.06% | 363,847 | 588,363,868 |
| 2024-12-11 | 16.38 | 16.42 | 16.03 | 16.05 | -2.25% | 429,635 | 692,668,913 |
| 2024-12-10 | 16.47 | 16.55 | 16.09 | 16.42 | +1.3% | 391,058 | 639,217,472 |
| 2024-12-09 | 16.13 | 16.34 | 16.07 | 16.21 | +0.37% | 253,274 | 411,085,324 |
| 2024-12-06 | 16.13 | 16.36 | 16.09 | 16.15 | +0.06% | 254,419 | 412,078,417 |
| 2024-12-05 | 16.29 | 16.4 | 16.11 | 16.14 | -0.92% | 217,996 | 354,084,712 |
| 2024-12-04 | 15.96 | 16.41 | 15.87 | 16.29 | +1.75% | 496,704 | 806,515,043 |
| 2024-12-03 | 15.81 | 16.02 | 15.77 | 16.01 | +1.39% | 305,387 | 486,709,258 |
| 2024-12-02 | 15.9 | 15.94 | 15.74 | 15.79 | -0.82% | 271,928 | 430,026,713 |
| 2024-11-29 | 15.93 | 16.06 | 15.88 | 15.92 | -0.06% | 224,788 | 359,377,459 |
| 2024-11-28 | 15.93 | 16 | 15.78 | 15.93 | 0% | 186,789 | 297,113,768 |
| 2024-11-27 | 15.7 | 15.96 | 15.61 | 15.93 | +1.27% | 275,075 | 435,121,661 |
| 2024-11-26 | 15.61 | 15.78 | 15.48 | 15.73 | +0.45% | 186,455 | 292,515,530 |
| 2024-11-25 | 15.4 | 15.68 | 15.34 | 15.66 | +1.95% | 268,757 | 418,598,271 |
| 2024-11-22 | 15.77 | 15.81 | 15.36 | 15.36 | -2.54% | 203,261 | 316,673,656 |
| 2024-11-21 | 15.61 | 15.78 | 15.58 | 15.76 | +0.83% | 162,841 | 255,380,247 |
| 2024-11-20 | 15.72 | 15.76 | 15.59 | 15.63 | -0.57% | 190,963 | 298,629,918 |
| 2024-11-19 | 15.75 | 15.84 | 15.5 | 15.72 | -0.13% | 319,669 | 501,475,470 |
| 2024-11-18 | 15.93 | 16.04 | 15.68 | 15.74 | -0.13% | 500,320 | 794,773,177 |
| 2024-11-15 | 15.83 | 16.06 | 15.68 | 15.76 | -0.32% | 340,863 | 542,638,904 |
| 2024-11-14 | 15.66 | 15.95 | 15.56 | 15.81 | +0.83% | 318,188 | 504,117,160 |
| 2024-11-13 | 15.45 | 15.76 | 15.4 | 15.68 | +1.55% | 270,653 | 422,963,795 |
| 2024-11-12 | 15.55 | 15.77 | 15.39 | 15.44 | -1.22% | 276,680 | 430,631,273 |
| 2024-11-11 | 15.72 | 15.73 | 15.45 | 15.63 | -0.95% | 248,154 | 386,902,564 |
| 2024-11-08 | 15.98 | 16.03 | 15.73 | 15.78 | -1.44% | 321,673 | 509,579,475 |
| 2024-11-07 | 15.64 | 16.01 | 15.62 | 16.01 | +1.84% | 384,143 | 610,449,083 |
| 2024-11-06 | 15.85 | 15.93 | 15.63 | 15.72 | -0.76% | 314,537 | 495,549,635 |
| 2024-11-05 | 15.67 | 15.85 | 15.6 | 15.84 | +0.57% | 288,558 | 454,699,727 |
| 2024-11-04 | 15.67 | 15.75 | 15.32 | 15.75 | +1.16% | 289,316 | 450,423,986 |
| 2024-11-01 | 15.42 | 15.83 | 15.41 | 15.57 | +1.1% | 394,040 | 616,576,340 |
| 2024-10-31 | 15.41 | 15.52 | 15.18 | 15.4 | -0.06% | 230,853 | 354,934,539 |
| 2024-10-30 | 15.58 | 15.77 | 15.34 | 15.41 | -0.58% | 272,847 | 422,902,402 |
| 2024-10-29 | 15.49 | 15.74 | 15.46 | 15.5 | +0.19% | 281,382 | 437,357,603 |
| 2024-10-28 | 15.49 | 15.52 | 15.32 | 15.47 | -0.45% | 236,825 | 365,016,150 |
| 2024-10-25 | 15.6 | 15.68 | 15.42 | 15.54 | -0.51% | 217,250 | 337,090,801 |
| 2024-10-24 | 15.65 | 15.83 | 15.55 | 15.62 | -0.76% | 214,249 | 335,656,869 |
| 2024-10-23 | 15.66 | 15.82 | 15.66 | 15.74 | +0.32% | 231,362 | 364,141,639 |
| 2024-10-22 | 15.69 | 15.95 | 15.62 | 15.69 | -0.38% | 289,676 | 456,083,086 |
| 2024-10-21 | 15.82 | 15.83 | 15.52 | 15.75 | -0.69% | 367,240 | 574,816,765 |
| 2024-10-18 | 15.82 | 16.08 | 15.43 | 15.86 | -0.13% | 584,595 | 921,363,277 |
| 2024-10-17 | 16.35 | 16.35 | 15.83 | 15.88 | -2.99% | 695,257 | 1,118,191,751 |
| 2024-10-16 | 15.49 | 16.56 | 15.46 | 16.37 | +4.73% | 885,821 | 1,438,458,326 |
| 2024-10-15 | 15.93 | 16.26 | 15.62 | 15.63 | -2.01% | 483,112 | 769,148,129 |
| 2024-10-14 | 15.5 | 16.29 | 15.5 | 15.95 | +4.87% | 971,667 | 1,548,792,060 |
| 2024-10-11 | 15.28 | 15.61 | 15.1 | 15.21 | -0.91% | 288,844 | 442,158,756 |
| 2024-10-10 | 14.9 | 15.73 | 14.9 | 15.35 | +3.86% | 623,528 | 961,589,108 |
| 2024-10-09 | 15.5 | 15.65 | 14.7 | 14.78 | -6.93% | 578,964 | 875,977,188 |
| 2024-10-08 | 17.1 | 17.23 | 15.36 | 15.88 | +0.83% | 865,234 | 1,391,959,396 |
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：