股票概览
17
+0.95%
+0.16
16.8
开盘价
17.04
最高价
16.67
最低价
14,318
成交量
数据更新至: 2025-03-25
技术指标
17.38
MA5 (5日均线)
17.43
MA10 (10日均线)
17.42
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 | 16.8 | 17.04 | 16.67 | 17 | +0.95% | 14,318 | 24,109,558 |
| 2025-03-24 | 17.35 | 17.47 | 16.46 | 16.84 | -3.22% | 28,275 | 47,860,818 |
| 2025-03-21 | 17.73 | 17.73 | 17.35 | 17.4 | -2.19% | 22,525 | 39,446,510 |
| 2025-03-20 | 17.76 | 18.04 | 17.58 | 17.79 | -0.56% | 31,535 | 56,034,844 |
| 2025-03-19 | 17.71 | 17.98 | 17.55 | 17.89 | +1.19% | 37,429 | 66,730,639 |
| 2025-03-18 | 17.5 | 17.69 | 17.4 | 17.68 | +1.03% | 25,590 | 45,043,381 |
| 2025-03-17 | 17.41 | 17.55 | 17.38 | 17.5 | +0.52% | 17,482 | 30,555,521 |
| 2025-03-14 | 17.18 | 17.44 | 17.18 | 17.41 | +0.52% | 23,063 | 40,030,205 |
| 2025-03-13 | 17.46 | 17.46 | 17.01 | 17.32 | -0.8% | 26,074 | 44,881,000 |
| 2025-03-12 | 17.46 | 17.54 | 17.33 | 17.46 | -0.17% | 25,641 | 44,659,329 |
| 2025-03-11 | 17.13 | 17.74 | 17 | 17.49 | +1.1% | 35,881 | 62,558,484 |
| 2025-03-10 | 17.11 | 17.32 | 17.11 | 17.3 | +1.17% | 18,514 | 31,883,683 |
| 2025-03-07 | 17.35 | 17.41 | 17 | 17.1 | -1.84% | 25,709 | 44,194,645 |
| 2025-03-06 | 17.29 | 17.44 | 17.2 | 17.42 | +0.93% | 25,061 | 43,518,278 |
| 2025-03-05 | 17.46 | 17.46 | 17.07 | 17.26 | -0.98% | 21,227 | 36,525,011 |
| 2025-03-04 | 17.03 | 17.43 | 17.03 | 17.43 | +0.98% | 17,791 | 30,802,104 |
| 2025-03-03 | 17.3 | 17.44 | 17.12 | 17.26 | +0.58% | 21,786 | 37,708,596 |
| 2025-02-28 | 17.7 | 17.7 | 17.15 | 17.16 | -3.81% | 31,322 | 54,305,588 |
| 2025-02-27 | 17.79 | 17.86 | 17.42 | 17.84 | +0.34% | 38,744 | 68,448,868 |
| 2025-02-26 | 17.92 | 18.14 | 17.6 | 17.78 | -0.84% | 50,583 | 90,042,461 |
| 2025-02-25 | 18.37 | 18.5 | 17.89 | 17.93 | -3.65% | 75,896 | 137,464,194 |
| 2025-02-24 | 19.11 | 19.99 | 18.6 | 18.61 | +0.59% | 107,983 | 207,495,716 |
| 2025-02-21 | 18.6 | 18.79 | 18.34 | 18.5 | -1.07% | 54,600 | 100,958,318 |
| 2025-02-20 | 18.41 | 18.86 | 18.3 | 18.7 | +1.58% | 48,863 | 91,054,515 |
| 2025-02-19 | 18.23 | 18.45 | 18 | 18.41 | +0.99% | 41,988 | 76,953,767 |
| 2025-02-18 | 18.59 | 19.01 | 18.15 | 18.23 | -2.25% | 62,673 | 116,077,931 |
| 2025-02-17 | 18.2 | 18.78 | 18.13 | 18.65 | +2.14% | 47,555 | 88,099,732 |
| 2025-02-14 | 18.42 | 18.56 | 18.18 | 18.26 | -1.62% | 51,394 | 94,229,614 |
| 2025-02-13 | 18.48 | 19.14 | 18.41 | 18.56 | -0.22% | 65,412 | 122,321,722 |
| 2025-02-12 | 18.73 | 18.82 | 18.39 | 18.6 | -0.96% | 58,661 | 108,718,250 |
| 2025-02-11 | 19.08 | 19.14 | 18.65 | 18.78 | -2.29% | 54,239 | 102,065,914 |
| 2025-02-10 | 18.49 | 19.25 | 18.47 | 19.22 | +2.67% | 93,229 | 176,247,294 |
| 2025-02-07 | 18.36 | 19.5 | 17.96 | 18.72 | +2.58% | 104,983 | 193,921,119 |
| 2025-02-06 | 18.05 | 18.28 | 17.76 | 18.25 | +0.83% | 55,633 | 100,372,403 |
| 2025-02-05 | 17.96 | 18.2 | 17.71 | 18.1 | +2.43% | 50,302 | 90,497,790 |
| 2025-01-27 | 17.6 | 18.3 | 17.59 | 17.67 | +0.57% | 42,036 | 75,221,115 |
| 2025-01-24 | 17.59 | 17.72 | 17.22 | 17.57 | +0.11% | 36,649 | 63,945,348 |
| 2025-01-23 | 18 | 18.18 | 17.55 | 17.55 | -1.13% | 42,831 | 76,620,265 |
| 2025-01-22 | 18.3 | 18.38 | 17.73 | 17.75 | -2.95% | 61,046 | 109,651,481 |
| 2025-01-21 | 17.77 | 18.35 | 17.56 | 18.29 | +3.98% | 90,601 | 162,847,034 |
| 2025-01-20 | 17.64 | 17.77 | 17.31 | 17.59 | +0.51% | 42,837 | 75,275,160 |
| 2025-01-17 | 17.59 | 17.64 | 17.22 | 17.5 | -0.62% | 39,471 | 68,729,618 |
| 2025-01-16 | 17.72 | 18.08 | 17.33 | 17.61 | -0.45% | 58,341 | 103,024,609 |
| 2025-01-15 | 17.87 | 18.19 | 17.62 | 17.69 | -1.01% | 63,489 | 113,047,919 |
| 2025-01-14 | 17.23 | 17.97 | 17.15 | 17.87 | +4.87% | 94,945 | 168,212,885 |
| 2025-01-13 | 17.53 | 17.9 | 16.88 | 17.04 | -4.22% | 77,554 | 133,693,704 |
| 2025-01-10 | 17.61 | 18.66 | 17.15 | 17.79 | +1.37% | 154,458 | 276,035,971 |
| 2025-01-09 | 15.78 | 17.55 | 15.73 | 17.55 | +10.03% | 68,839 | 117,134,465 |
| 2025-01-08 | 15.9 | 16.14 | 15.4 | 15.95 | -0.31% | 30,610 | 48,502,476 |
| 2025-01-07 | 15.47 | 16 | 15.42 | 16 | +4.03% | 28,154 | 44,179,531 |
| 2025-01-06 | 15.58 | 15.82 | 14.9 | 15.38 | -3.27% | 41,643 | 64,274,569 |
| 2025-01-03 | 17.26 | 17.33 | 15.72 | 15.9 | -8.99% | 61,571 | 101,267,763 |
| 2025-01-02 | 17.1 | 18 | 16.86 | 17.47 | +1.04% | 63,138 | 110,559,999 |
| 2024-12-31 | 17.37 | 17.68 | 17.13 | 17.29 | -0.46% | 42,236 | 73,675,323 |
| 2024-12-30 | 17.06 | 17.68 | 16.75 | 17.37 | +0.64% | 44,147 | 76,116,148 |
| 2024-12-27 | 17.05 | 17.52 | 16.95 | 17.26 | +0.64% | 45,394 | 78,476,244 |
| 2024-12-26 | 16.53 | 17.3 | 16.42 | 17.15 | +3.75% | 47,017 | 79,513,219 |
| 2024-12-25 | 17 | 17.07 | 16.14 | 16.53 | -3.16% | 39,974 | 65,955,428 |
| 2024-12-24 | 16.76 | 17.09 | 16.52 | 17.07 | +1.79% | 43,635 | 73,613,121 |
| 2024-12-23 | 17.8 | 17.8 | 16.65 | 16.77 | -5.84% | 61,277 | 104,581,965 |
| 2024-12-20 | 17.83 | 18 | 17.61 | 17.81 | +0.06% | 48,080 | 85,618,026 |
| 2024-12-19 | 17.98 | 18.46 | 17.68 | 17.8 | -3.21% | 68,210 | 122,281,289 |
| 2024-12-18 | 18.64 | 19.26 | 18.09 | 18.39 | -1.34% | 85,580 | 160,109,981 |
| 2024-12-17 | 19.88 | 19.98 | 18.5 | 18.64 | -6.8% | 95,946 | 183,968,303 |
| 2024-12-16 | 19.15 | 20.19 | 19.15 | 20 | +3.09% | 136,949 | 272,058,520 |
| 2024-12-13 | 19.3 | 20.38 | 19.08 | 19.4 | -1.52% | 131,681 | 258,433,533 |
| 2024-12-12 | 18.41 | 20.01 | 18.33 | 19.7 | +5.97% | 148,505 | 285,115,808 |
| 2024-12-11 | 18.21 | 18.75 | 18.1 | 18.59 | +1.14% | 66,013 | 122,191,498 |
| 2024-12-10 | 18.8 | 18.99 | 18.3 | 18.38 | +0.71% | 74,441 | 138,407,706 |
| 2024-12-09 | 18.61 | 18.85 | 18.08 | 18.25 | -3.34% | 79,182 | 145,879,742 |
| 2024-12-06 | 18.48 | 19.5 | 18.28 | 18.88 | -0.05% | 125,403 | 234,893,562 |
| 2024-12-05 | 18.15 | 20 | 18.03 | 18.89 | +2.94% | 156,635 | 295,576,834 |
| 2024-12-04 | 18.5 | 19 | 18 | 18.35 | -2.7% | 122,936 | 227,574,614 |
| 2024-12-03 | 19.26 | 20.05 | 18.81 | 18.86 | -7.09% | 183,915 | 352,466,575 |
| 2024-12-02 | 20 | 22.03 | 19.45 | 20.3 | +1.35% | 271,629 | 561,233,976 |
| 2024-11-29 | 18.99 | 20.03 | 18.52 | 20.03 | +9.99% | 273,554 | 530,088,645 |
| 2024-11-28 | 16.55 | 18.21 | 16.46 | 18.21 | +10.03% | 143,138 | 253,550,166 |
| 2024-11-27 | 16.5 | 16.57 | 15.89 | 16.55 | -0.18% | 36,266 | 58,858,942 |
| 2024-11-26 | 16.53 | 16.89 | 16.3 | 16.58 | +0.97% | 48,659 | 80,893,270 |
| 2024-11-25 | 16.04 | 16.42 | 15.9 | 16.42 | +2.37% | 31,075 | 50,332,299 |
| 2024-11-22 | 16.79 | 16.94 | 16 | 16.04 | -4.81% | 44,718 | 73,552,701 |
| 2024-11-21 | 17 | 17.19 | 16.64 | 16.85 | +0.48% | 55,998 | 94,859,484 |
| 2024-11-20 | 16.24 | 16.99 | 16.1 | 16.77 | +3.01% | 57,520 | 95,916,114 |
| 2024-11-19 | 15.84 | 16.29 | 15.84 | 16.28 | +2.78% | 35,665 | 57,295,113 |
| 2024-11-18 | 16.36 | 16.5 | 15.79 | 15.84 | -3.06% | 45,505 | 73,159,246 |
| 2024-11-15 | 16.84 | 16.93 | 16.32 | 16.34 | -3.43% | 54,510 | 90,691,819 |
| 2024-11-14 | 17.6 | 17.64 | 16.8 | 16.92 | -6.1% | 89,564 | 153,937,350 |
| 2024-11-13 | 17.44 | 18.9 | 17.4 | 18.02 | -1.1% | 139,170 | 249,894,904 |
| 2024-11-12 | 17.11 | 19.02 | 16.78 | 18.22 | +5.38% | 182,844 | 331,940,625 |
| 2024-11-11 | 17 | 17.39 | 16.81 | 17.29 | -2.92% | 113,627 | 193,808,832 |
| 2024-11-08 | 17.05 | 18.7 | 16.71 | 17.81 | +4.4% | 162,431 | 286,664,664 |
| 2024-11-07 | 16.04 | 17.65 | 16.04 | 17.06 | +3.65% | 126,119 | 216,447,563 |
| 2024-11-06 | 15.58 | 16.62 | 15.44 | 16.46 | +5.18% | 114,037 | 184,169,257 |
| 2024-11-05 | 15.2 | 16 | 15.18 | 15.65 | +3.37% | 70,039 | 109,791,055 |
| 2024-11-04 | 14.95 | 15.16 | 14.84 | 15.14 | +2.02% | 26,450 | 39,831,300 |
| 2024-11-01 | 15.29 | 15.38 | 14.8 | 14.84 | -3.39% | 31,756 | 47,659,603 |
| 2024-10-31 | 15.36 | 15.42 | 15.2 | 15.36 | +1.25% | 36,022 | 55,135,274 |
| 2024-10-30 | 15.28 | 15.28 | 14.94 | 15.17 | -0.33% | 24,834 | 37,520,254 |
| 2024-10-29 | 15.61 | 15.69 | 15.09 | 15.22 | -2.31% | 36,492 | 55,917,236 |
| 2024-10-28 | 15.21 | 15.7 | 15.19 | 15.58 | +2.84% | 53,122 | 81,946,811 |
| 2024-10-25 | 15.1 | 15.21 | 14.97 | 15.15 | +1.07% | 31,604 | 47,704,756 |
| 2024-10-24 | 14.97 | 15 | 14.8 | 14.99 | -0.07% | 21,873 | 32,616,393 |
| 2024-10-23 | 15.21 | 15.21 | 14.94 | 15 | -1.45% | 38,315 | 57,552,824 |
| 2024-10-22 | 15 | 15.46 | 14.71 | 15.22 | +0.86% | 60,175 | 90,591,856 |
| 2024-10-21 | 14.75 | 15.28 | 14.69 | 15.09 | +4.5% | 65,035 | 97,442,169 |
| 2024-10-18 | 14.14 | 14.57 | 14.14 | 14.44 | +1.55% | 33,448 | 47,995,193 |
| 2024-10-17 | 14.5 | 14.65 | 14.19 | 14.22 | -1.39% | 20,955 | 30,205,373 |
| 2024-10-16 | 14.35 | 14.57 | 14.14 | 14.42 | -0.35% | 18,987 | 27,387,397 |
| 2024-10-15 | 14.61 | 14.77 | 14.43 | 14.47 | -1.77% | 22,355 | 32,617,926 |
| 2024-10-14 | 14.43 | 14.8 | 14.43 | 14.73 | +2.08% | 29,450 | 43,172,936 |
| 2024-10-11 | 14.83 | 14.98 | 14.35 | 14.43 | -3.48% | 29,425 | 43,003,975 |
| 2024-10-10 | 14.6 | 15.38 | 14.59 | 14.95 | +2.05% | 39,790 | 59,600,924 |
| 2024-10-09 | 15.8 | 15.8 | 14.61 | 14.65 | -8.84% | 53,467 | 80,671,500 |
| 2024-10-08 | 16.98 | 16.98 | 15.14 | 16.07 | +4.01% | 90,820 | 146,272,623 |
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：