股票概览
17.43
-0.06%
-0.01
17.44
开盘价
17.59
最高价
17.2
最低价
41,497
成交量
数据更新至: 2025-03-25
技术指标
17.94
MA5 (5日均线)
17.67
MA10 (10日均线)
17.30
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 | 17.44 | 17.59 | 17.2 | 17.43 | -0.06% | 41,497 | 72,172,468 |
| 2025-03-24 | 17.98 | 18.16 | 17.17 | 17.44 | -3.06% | 98,049 | 171,181,628 |
| 2025-03-21 | 18.2 | 18.28 | 17.86 | 17.99 | -1.05% | 68,479 | 123,769,962 |
| 2025-03-20 | 18.49 | 18.6 | 18.05 | 18.18 | -2.62% | 91,463 | 166,413,692 |
| 2025-03-19 | 17.73 | 19.55 | 17.73 | 18.67 | +5.06% | 224,072 | 417,354,916 |
| 2025-03-18 | 17.75 | 17.95 | 17.42 | 17.77 | 0% | 70,848 | 125,316,554 |
| 2025-03-17 | 17.98 | 18.13 | 17.7 | 17.77 | -1.11% | 58,635 | 104,471,926 |
| 2025-03-14 | 16.85 | 18.15 | 16.79 | 17.97 | +6.65% | 136,798 | 240,123,346 |
| 2025-03-13 | 16.65 | 16.9 | 16.53 | 16.85 | +1.32% | 53,922 | 90,461,714 |
| 2025-03-12 | 16.78 | 16.83 | 16.56 | 16.63 | -0.66% | 43,558 | 72,536,150 |
| 2025-03-11 | 16.72 | 16.77 | 16.45 | 16.74 | -0.18% | 36,320 | 60,240,245 |
| 2025-03-10 | 16.58 | 16.93 | 16.5 | 16.77 | +1.15% | 43,306 | 72,532,947 |
| 2025-03-07 | 16.93 | 16.95 | 16.5 | 16.58 | -2.07% | 59,496 | 99,668,749 |
| 2025-03-06 | 16.98 | 17.09 | 16.77 | 16.93 | +0.06% | 49,537 | 83,634,158 |
| 2025-03-05 | 17.02 | 17.04 | 16.79 | 16.92 | -0.59% | 27,715 | 46,769,117 |
| 2025-03-04 | 16.95 | 17.03 | 16.81 | 17.02 | +0.41% | 29,927 | 50,714,271 |
| 2025-03-03 | 17.18 | 17.43 | 16.81 | 16.95 | -1.17% | 54,073 | 92,243,801 |
| 2025-02-28 | 17.3 | 17.48 | 17.06 | 17.15 | -0.98% | 48,239 | 83,118,657 |
| 2025-02-27 | 16.91 | 17.38 | 16.87 | 17.32 | +2.67% | 63,471 | 108,820,944 |
| 2025-02-26 | 16.97 | 17.18 | 16.76 | 16.87 | -0.59% | 50,406 | 85,359,426 |
| 2025-02-25 | 17.4 | 17.48 | 16.94 | 16.97 | -2.92% | 50,460 | 86,854,542 |
| 2025-02-24 | 17.3 | 17.61 | 17.15 | 17.48 | +1.27% | 66,532 | 115,999,348 |
| 2025-02-21 | 17.34 | 17.68 | 17.17 | 17.26 | -0.52% | 52,750 | 91,292,027 |
| 2025-02-20 | 17.06 | 17.38 | 16.75 | 17.35 | +1.17% | 72,470 | 123,859,882 |
| 2025-02-19 | 16.9 | 17.19 | 16.83 | 17.15 | +0.59% | 62,014 | 105,791,639 |
| 2025-02-18 | 17.34 | 17.39 | 16.88 | 17.05 | -1.96% | 57,763 | 98,497,116 |
| 2025-02-17 | 16.6 | 17.65 | 16.48 | 17.39 | +4.95% | 110,460 | 189,206,302 |
| 2025-02-14 | 16.48 | 16.74 | 16.36 | 16.57 | +0.55% | 40,022 | 66,166,746 |
| 2025-02-13 | 16.44 | 16.62 | 16.22 | 16.48 | +0.49% | 50,015 | 82,447,973 |
| 2025-02-12 | 16.4 | 16.47 | 16.18 | 16.4 | -0.49% | 34,548 | 56,346,077 |
| 2025-02-11 | 16.47 | 16.59 | 16.38 | 16.48 | +0.55% | 49,719 | 82,030,579 |
| 2025-02-10 | 16.38 | 16.5 | 16.22 | 16.39 | +0.31% | 51,854 | 84,993,612 |
| 2025-02-07 | 16.29 | 16.48 | 16.13 | 16.34 | +0.12% | 50,320 | 82,242,541 |
| 2025-02-06 | 16.25 | 16.33 | 16.05 | 16.32 | +0.74% | 45,973 | 74,384,043 |
| 2025-02-05 | 16.8 | 16.88 | 16.18 | 16.2 | -3.28% | 48,525 | 79,254,706 |
| 2025-01-27 | 16.62 | 16.92 | 16.61 | 16.75 | +0.84% | 47,006 | 79,101,635 |
| 2025-01-24 | 16.4 | 16.67 | 16.28 | 16.61 | +1.53% | 50,955 | 84,209,488 |
| 2025-01-23 | 16.38 | 16.75 | 16.25 | 16.36 | +0.55% | 50,288 | 82,816,891 |
| 2025-01-22 | 16.6 | 16.6 | 15.98 | 16.27 | -1.57% | 53,342 | 86,402,544 |
| 2025-01-21 | 16.39 | 16.61 | 16.16 | 16.53 | +1.29% | 70,500 | 115,872,173 |
| 2025-01-20 | 15.95 | 16.38 | 15.95 | 16.32 | +2.97% | 69,310 | 112,629,685 |
| 2025-01-17 | 15.98 | 15.98 | 15.61 | 15.85 | -0.88% | 48,169 | 76,083,133 |
| 2025-01-16 | 16 | 16.3 | 15.85 | 15.99 | +0.38% | 72,058 | 115,915,977 |
| 2025-01-15 | 16.2 | 16.26 | 15.86 | 15.93 | -1.55% | 42,355 | 67,731,204 |
| 2025-01-14 | 15.75 | 16.21 | 15.59 | 16.18 | +2.93% | 44,140 | 70,444,932 |
| 2025-01-13 | 15.9 | 16.1 | 15.61 | 15.72 | -0.88% | 56,251 | 88,840,752 |
| 2025-01-10 | 16.31 | 16.38 | 15.8 | 15.86 | -2.64% | 33,512 | 53,777,474 |
| 2025-01-09 | 16.49 | 16.52 | 16.25 | 16.29 | -1.45% | 31,185 | 51,010,489 |
| 2025-01-08 | 16.54 | 16.6 | 16.17 | 16.53 | -0.42% | 38,659 | 63,467,924 |
| 2025-01-07 | 16.3 | 16.78 | 16.22 | 16.6 | +1.97% | 56,243 | 93,222,634 |
| 2025-01-06 | 16.25 | 16.6 | 15.95 | 16.28 | +0.49% | 64,269 | 104,597,520 |
| 2025-01-03 | 16.53 | 16.87 | 16.06 | 16.2 | -2.35% | 66,905 | 110,110,813 |
| 2025-01-02 | 16.76 | 16.97 | 16.45 | 16.59 | -1.01% | 67,738 | 112,979,469 |
| 2024-12-31 | 17.08 | 17.23 | 16.73 | 16.76 | -1.99% | 52,399 | 88,724,412 |
| 2024-12-30 | 17.22 | 17.35 | 17.02 | 17.1 | -1.67% | 46,998 | 80,546,841 |
| 2024-12-27 | 17.26 | 17.54 | 16.99 | 17.39 | +1.05% | 38,169 | 66,158,878 |
| 2024-12-26 | 17.25 | 17.58 | 17.2 | 17.21 | -0.75% | 36,191 | 62,703,126 |
| 2024-12-25 | 17.5 | 17.57 | 17.08 | 17.34 | -1.14% | 42,835 | 73,906,850 |
| 2024-12-24 | 17.16 | 17.6 | 17.1 | 17.54 | +2.1% | 60,278 | 104,834,491 |
| 2024-12-23 | 17.15 | 17.7 | 17.06 | 17.18 | +0.23% | 58,660 | 101,683,311 |
| 2024-12-20 | 17.24 | 17.38 | 17.03 | 17.14 | -1.38% | 49,501 | 85,207,140 |
| 2024-12-19 | 17.52 | 17.59 | 17.13 | 17.38 | -1.7% | 51,857 | 89,547,671 |
| 2024-12-18 | 17.7 | 17.83 | 17.51 | 17.68 | +0.17% | 27,008 | 47,755,826 |
| 2024-12-17 | 18.1 | 18.21 | 17.55 | 17.65 | -2.27% | 59,203 | 105,206,076 |
| 2024-12-16 | 18.58 | 18.61 | 17.9 | 18.06 | -2.64% | 52,867 | 96,113,223 |
| 2024-12-13 | 19.42 | 19.48 | 18.48 | 18.55 | -5.12% | 84,169 | 157,878,049 |
| 2024-12-12 | 18.83 | 19.68 | 18.52 | 19.55 | +3.88% | 85,578 | 164,740,244 |
| 2024-12-11 | 18.4 | 19.18 | 18.4 | 18.82 | +2.28% | 56,776 | 106,828,189 |
| 2024-12-10 | 18.99 | 19.45 | 18.36 | 18.4 | +0.71% | 81,387 | 154,549,292 |
| 2024-12-09 | 18.5 | 18.65 | 18.14 | 18.27 | -1.51% | 28,753 | 52,631,084 |
| 2024-12-06 | 18.21 | 18.58 | 18.14 | 18.55 | +1.37% | 33,721 | 62,029,543 |
| 2024-12-05 | 18.5 | 18.52 | 18.12 | 18.3 | -1.13% | 29,786 | 54,427,648 |
| 2024-12-04 | 18.9 | 18.95 | 18.38 | 18.51 | -2.48% | 40,085 | 74,676,984 |
| 2024-12-03 | 19.36 | 19.5 | 18.7 | 18.98 | -2.97% | 73,675 | 139,978,944 |
| 2024-12-02 | 18.9 | 19.85 | 18.6 | 19.56 | +3.22% | 92,696 | 178,454,292 |
| 2024-11-29 | 18.5 | 19.18 | 18.46 | 18.95 | +2.43% | 89,376 | 168,498,202 |
| 2024-11-28 | 18.28 | 18.64 | 17.89 | 18.5 | +1.82% | 72,780 | 134,050,081 |
| 2024-11-27 | 17.41 | 18.21 | 17.21 | 18.17 | +4.19% | 68,842 | 122,300,777 |
| 2024-11-26 | 17.45 | 17.66 | 17.35 | 17.44 | 0% | 28,017 | 49,012,289 |
| 2024-11-25 | 17.33 | 17.97 | 17.1 | 17.44 | +0.87% | 68,427 | 119,381,724 |
| 2024-11-22 | 18.05 | 18.09 | 17.26 | 17.29 | -4% | 38,577 | 68,211,067 |
| 2024-11-21 | 18.05 | 18.13 | 17.76 | 18.01 | -0.22% | 35,161 | 63,105,387 |
| 2024-11-20 | 17.95 | 18.18 | 17.88 | 18.05 | -0.17% | 34,685 | 62,530,368 |
| 2024-11-19 | 18 | 18.09 | 17.75 | 18.08 | +0.89% | 31,749 | 56,991,419 |
| 2024-11-18 | 18.41 | 18.53 | 17.76 | 17.92 | -2.34% | 64,574 | 117,275,789 |
| 2024-11-15 | 18.5 | 18.74 | 18.2 | 18.35 | -1.24% | 50,875 | 93,686,643 |
| 2024-11-14 | 19.1 | 19.12 | 18.5 | 18.58 | -2.62% | 45,908 | 86,268,296 |
| 2024-11-13 | 19.75 | 19.86 | 18.74 | 19.08 | -3.1% | 92,984 | 177,549,577 |
| 2024-11-12 | 19.49 | 20.66 | 19.47 | 19.69 | +1.18% | 111,365 | 222,776,200 |
| 2024-11-11 | 20.22 | 20.22 | 18.9 | 19.46 | -3.76% | 109,514 | 211,844,181 |
| 2024-11-08 | 21.14 | 21.3 | 20 | 20.22 | -3.16% | 80,242 | 165,347,739 |
| 2024-11-07 | 19.76 | 21.11 | 19.69 | 20.88 | +5.19% | 116,927 | 242,828,542 |
| 2024-11-06 | 19.31 | 20.03 | 18.95 | 19.85 | +1.9% | 86,347 | 168,375,613 |
| 2024-11-05 | 19.66 | 19.66 | 18.79 | 19.48 | -0.87% | 121,501 | 232,150,972 |
| 2024-11-04 | 19.98 | 20 | 19.35 | 19.65 | -0.86% | 51,645 | 101,015,343 |
| 2024-11-01 | 20.19 | 20.4 | 19.56 | 19.82 | -1.88% | 57,388 | 114,695,806 |
| 2024-10-31 | 19.65 | 20.75 | 19.63 | 20.2 | +1.81% | 52,753 | 106,521,795 |
| 2024-10-30 | 20.23 | 20.56 | 19.52 | 19.84 | -2.22% | 48,718 | 97,080,959 |
| 2024-10-29 | 20.85 | 20.97 | 20.12 | 20.29 | -2.36% | 56,302 | 115,466,426 |
| 2024-10-28 | 20.24 | 21.33 | 20.2 | 20.78 | +2.67% | 127,576 | 266,831,237 |
| 2024-10-25 | 19.1 | 20.29 | 19.05 | 20.24 | +6.25% | 103,323 | 205,083,416 |
| 2024-10-24 | 19.09 | 19.42 | 18.9 | 19.05 | -1.5% | 41,567 | 79,268,018 |
| 2024-10-23 | 19.6 | 20.1 | 19.16 | 19.34 | -0.72% | 138,112 | 271,385,572 |
| 2024-10-22 | 18.36 | 19.8 | 18.31 | 19.48 | +5.24% | 135,024 | 261,878,537 |
| 2024-10-21 | 17.84 | 18.68 | 17.35 | 18.51 | +4.87% | 115,818 | 210,730,883 |
| 2024-10-18 | 17.54 | 17.85 | 17.24 | 17.65 | +1.44% | 64,801 | 113,673,453 |
| 2024-10-17 | 18.27 | 18.29 | 17.3 | 17.4 | -4.81% | 70,415 | 124,663,365 |
| 2024-10-16 | 17.61 | 18.75 | 17.51 | 18.28 | +4.04% | 105,463 | 192,292,749 |
| 2024-10-15 | 17.98 | 18.33 | 17.54 | 17.57 | -2.01% | 67,963 | 121,843,353 |
| 2024-10-14 | 17.68 | 18.25 | 17.38 | 17.93 | +0.9% | 118,551 | 210,880,934 |
| 2024-10-11 | 17.94 | 18.06 | 17.2 | 17.77 | +0.68% | 54,313 | 95,614,040 |
| 2024-10-10 | 17.7 | 18.34 | 17.39 | 17.65 | -0.28% | 53,268 | 95,151,587 |
| 2024-10-09 | 19.03 | 19.03 | 17.43 | 17.7 | -8.57% | 103,435 | 186,953,731 |
| 2024-10-08 | 20.5 | 20.58 | 18.68 | 19.36 | +3.14% | 150,392 | 294,511,675 |
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：