股票概览
17.22
+2.14%
+0.36
16.82
开盘价
17.29
最高价
16.72
最低价
11,580
成交量
数据更新至: 2025-03-25
技术指标
17.09
MA5 (5日均线)
17.22
MA10 (10日均线)
17.24
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 | 16.82 | 17.29 | 16.72 | 17.22 | +2.14% | 11,580 | 19,669,016 |
| 2025-03-24 | 16.9 | 17.09 | 16.58 | 16.86 | -0.65% | 14,452 | 24,254,226 |
| 2025-03-21 | 17.25 | 17.28 | 16.92 | 16.97 | -1.05% | 14,125 | 24,117,752 |
| 2025-03-20 | 17.24 | 17.33 | 17.14 | 17.15 | -0.64% | 10,635 | 18,332,911 |
| 2025-03-19 | 17.4 | 17.4 | 17.15 | 17.26 | -0.98% | 14,279 | 24,622,944 |
| 2025-03-18 | 17.45 | 17.48 | 17.3 | 17.43 | +0.17% | 11,775 | 20,476,039 |
| 2025-03-17 | 17.47 | 17.49 | 17.31 | 17.4 | +0.12% | 9,883 | 17,167,681 |
| 2025-03-14 | 17.23 | 17.45 | 17.02 | 17.38 | +0.93% | 17,832 | 30,824,334 |
| 2025-03-13 | 17.25 | 17.34 | 17.05 | 17.22 | -0.46% | 13,500 | 23,198,645 |
| 2025-03-12 | 17.38 | 17.58 | 17.26 | 17.3 | -0.46% | 11,815 | 20,461,859 |
| 2025-03-11 | 17.38 | 17.5 | 17.23 | 17.38 | 0% | 12,760 | 22,150,451 |
| 2025-03-10 | 17.34 | 17.45 | 17.28 | 17.38 | +0.17% | 11,897 | 20,653,110 |
| 2025-03-07 | 17.05 | 17.35 | 16.93 | 17.35 | +1.76% | 14,646 | 25,078,096 |
| 2025-03-06 | 16.95 | 17.09 | 16.9 | 17.05 | +0.59% | 15,139 | 25,786,401 |
| 2025-03-05 | 17.3 | 17.3 | 16.81 | 16.95 | -1.91% | 18,445 | 31,286,241 |
| 2025-03-04 | 17.1 | 17.33 | 17.1 | 17.28 | +0.12% | 12,213 | 21,062,259 |
| 2025-03-03 | 17.08 | 17.49 | 17 | 17.26 | +1.17% | 15,446 | 26,766,648 |
| 2025-02-28 | 17.36 | 17.42 | 17.01 | 17.06 | -1.67% | 12,457 | 21,453,691 |
| 2025-02-27 | 17.48 | 17.54 | 17.15 | 17.35 | -1.03% | 15,113 | 26,218,410 |
| 2025-02-26 | 17.35 | 17.68 | 17.35 | 17.53 | +1.1% | 21,217 | 37,198,372 |
| 2025-02-25 | 17.02 | 17.78 | 16.84 | 17.34 | +2.3% | 31,307 | 54,481,060 |
| 2025-02-24 | 17.01 | 17.2 | 16.86 | 16.95 | -0.41% | 12,034 | 20,389,193 |
| 2025-02-21 | 17.05 | 17.1 | 16.9 | 17.02 | 0% | 13,105 | 22,292,782 |
| 2025-02-20 | 17.07 | 17.07 | 16.83 | 17.02 | +0.65% | 11,194 | 19,015,418 |
| 2025-02-19 | 16.58 | 17 | 16.58 | 16.91 | +2.24% | 10,694 | 17,981,864 |
| 2025-02-18 | 16.92 | 17.16 | 16.52 | 16.54 | -2.3% | 13,766 | 23,107,662 |
| 2025-02-17 | 16.85 | 17.01 | 16.83 | 16.93 | +0.24% | 7,933 | 13,424,381 |
| 2025-02-14 | 16.94 | 17.05 | 16.83 | 16.89 | -0.3% | 9,237 | 15,624,611 |
| 2025-02-13 | 17.2 | 17.23 | 16.94 | 16.94 | -1.45% | 11,962 | 20,465,385 |
| 2025-02-12 | 17.07 | 17.19 | 16.93 | 17.19 | +0.7% | 9,383 | 16,023,848 |
| 2025-02-11 | 17.02 | 17.08 | 16.83 | 17.07 | +0.29% | 11,113 | 18,869,979 |
| 2025-02-10 | 16.89 | 17.02 | 16.85 | 17.02 | +0.89% | 8,937 | 15,134,621 |
| 2025-02-07 | 16.97 | 17.06 | 16.77 | 16.87 | -0.59% | 17,214 | 29,201,979 |
| 2025-02-06 | 16.78 | 16.97 | 16.65 | 16.97 | +1.13% | 12,149 | 20,498,420 |
| 2025-02-05 | 16.81 | 16.9 | 16.59 | 16.78 | -0.06% | 10,068 | 16,823,268 |
| 2025-01-27 | 16.79 | 17.06 | 16.73 | 16.79 | -0.18% | 7,510 | 12,690,219 |
| 2025-01-24 | 16.74 | 16.83 | 16.58 | 16.82 | +0.42% | 10,428 | 17,420,853 |
| 2025-01-23 | 16.9 | 17.15 | 16.72 | 16.75 | -0.3% | 10,872 | 18,354,821 |
| 2025-01-22 | 17.03 | 17.03 | 16.75 | 16.8 | -1.35% | 6,193 | 10,437,433 |
| 2025-01-21 | 17.12 | 17.24 | 16.9 | 17.03 | -0.53% | 8,129 | 13,838,332 |
| 2025-01-20 | 16.89 | 17.2 | 16.84 | 17.12 | +1.36% | 13,001 | 22,152,580 |
| 2025-01-17 | 16.61 | 17.15 | 16.53 | 16.89 | +1.69% | 13,365 | 22,582,313 |
| 2025-01-16 | 16.66 | 16.73 | 16.39 | 16.61 | +0.73% | 8,448 | 13,999,910 |
| 2025-01-15 | 16.57 | 16.76 | 16.41 | 16.49 | -0.54% | 10,395 | 17,253,014 |
| 2025-01-14 | 16.21 | 16.59 | 16.07 | 16.58 | +3.17% | 12,642 | 20,640,744 |
| 2025-01-13 | 15.9 | 16.25 | 15.81 | 16.07 | -0.12% | 6,759 | 10,853,900 |
| 2025-01-10 | 16.41 | 16.55 | 16.08 | 16.09 | -2.13% | 8,354 | 13,590,233 |
| 2025-01-09 | 16.73 | 16.77 | 16.41 | 16.44 | -1.14% | 7,625 | 12,614,331 |
| 2025-01-08 | 16.45 | 16.7 | 16.21 | 16.63 | +1.03% | 12,128 | 20,040,490 |
| 2025-01-07 | 16.25 | 16.5 | 16.03 | 16.46 | +1.73% | 9,017 | 14,661,747 |
| 2025-01-06 | 16 | 16.3 | 15.64 | 16.18 | +0.68% | 11,285 | 18,163,880 |
| 2025-01-03 | 16.27 | 16.38 | 16 | 16.07 | -0.43% | 12,420 | 20,036,326 |
| 2025-01-02 | 16.28 | 16.54 | 16.07 | 16.14 | -0.86% | 12,558 | 20,412,925 |
| 2024-12-31 | 16.58 | 16.7 | 16.18 | 16.28 | -1.51% | 11,694 | 19,168,320 |
| 2024-12-30 | 16.74 | 16.96 | 16.47 | 16.53 | -1.25% | 14,552 | 24,333,883 |
| 2024-12-27 | 16.55 | 17.03 | 16.44 | 16.74 | +1.15% | 9,660 | 16,226,499 |
| 2024-12-26 | 16.56 | 16.73 | 16.53 | 16.55 | -0.06% | 8,244 | 13,694,796 |
| 2024-12-25 | 16.89 | 17.01 | 16.44 | 16.56 | -2.53% | 13,111 | 21,784,906 |
| 2024-12-24 | 16.88 | 17.2 | 16.72 | 16.99 | +0.71% | 12,675 | 21,493,670 |
| 2024-12-23 | 17.35 | 17.4 | 16.8 | 16.87 | -2.43% | 18,556 | 31,657,888 |
| 2024-12-20 | 17.38 | 17.55 | 17.2 | 17.29 | -0.23% | 16,552 | 28,740,966 |
| 2024-12-19 | 17.18 | 17.47 | 17.07 | 17.33 | 0% | 12,212 | 21,107,066 |
| 2024-12-18 | 17.43 | 17.63 | 17.21 | 17.33 | -0.06% | 12,106 | 21,079,841 |
| 2024-12-17 | 17.84 | 17.98 | 17.3 | 17.34 | -2.8% | 17,544 | 30,709,788 |
| 2024-12-16 | 17.94 | 18.08 | 17.75 | 17.84 | +0.39% | 16,723 | 29,907,186 |
| 2024-12-13 | 18.16 | 18.24 | 17.77 | 17.77 | -3.48% | 24,881 | 44,742,805 |
| 2024-12-12 | 18.44 | 18.5 | 18.15 | 18.41 | -0.22% | 16,928 | 31,033,436 |
| 2024-12-11 | 18.28 | 18.46 | 18.21 | 18.45 | +1.04% | 15,325 | 28,092,100 |
| 2024-12-10 | 18.8 | 18.95 | 18.21 | 18.26 | -0.33% | 23,103 | 42,673,236 |
| 2024-12-09 | 18.35 | 18.42 | 18.08 | 18.32 | -0.05% | 19,156 | 35,028,448 |
| 2024-12-06 | 18.32 | 18.65 | 17.95 | 18.33 | -0.11% | 24,280 | 44,384,926 |
| 2024-12-05 | 18.18 | 18.57 | 18.16 | 18.35 | +0.77% | 15,021 | 27,558,438 |
| 2024-12-04 | 19.1 | 19.1 | 18.12 | 18.21 | -3.85% | 24,336 | 44,932,756 |
| 2024-12-03 | 18.93 | 19.47 | 18.66 | 18.94 | -0.16% | 27,953 | 53,468,341 |
| 2024-12-02 | 18.54 | 19.28 | 18.54 | 18.97 | +1.83% | 26,199 | 49,881,241 |
| 2024-11-29 | 18.49 | 18.76 | 18.27 | 18.63 | +0.98% | 21,594 | 40,054,723 |
| 2024-11-28 | 18.03 | 18.79 | 18 | 18.45 | +2.39% | 33,146 | 61,007,460 |
| 2024-11-27 | 17.8 | 18.09 | 17.2 | 18.02 | +1.07% | 25,587 | 44,973,610 |
| 2024-11-26 | 17.9 | 18.29 | 17.7 | 17.83 | -0.5% | 27,508 | 49,447,369 |
| 2024-11-25 | 17.94 | 18.2 | 17.56 | 17.92 | -1.21% | 37,302 | 66,464,802 |
| 2024-11-22 | 19.61 | 19.77 | 18.05 | 18.14 | -8.89% | 72,606 | 136,950,734 |
| 2024-11-21 | 20 | 20.48 | 18.79 | 19.91 | +2.31% | 100,854 | 197,824,614 |
| 2024-11-20 | 17.69 | 19.46 | 17.52 | 19.46 | +10.01% | 47,344 | 87,963,852 |
| 2024-11-19 | 17.14 | 17.74 | 17.08 | 17.69 | +3.21% | 23,037 | 40,127,219 |
| 2024-11-18 | 17.43 | 17.58 | 16.81 | 17.14 | -1.66% | 26,947 | 46,318,571 |
| 2024-11-15 | 17.9 | 18 | 17.36 | 17.43 | -2.63% | 28,278 | 49,910,627 |
| 2024-11-14 | 18.34 | 18.69 | 17.87 | 17.9 | -3.03% | 29,345 | 53,509,601 |
| 2024-11-13 | 18.59 | 19 | 18.08 | 18.46 | -1.96% | 36,844 | 67,850,241 |
| 2024-11-12 | 18.33 | 19.41 | 18.32 | 18.83 | +2.56% | 58,160 | 109,957,179 |
| 2024-11-11 | 18.1 | 18.37 | 17.98 | 18.36 | +1.55% | 28,023 | 50,941,589 |
| 2024-11-08 | 18.5 | 18.5 | 18.06 | 18.08 | -1.31% | 36,290 | 66,045,922 |
| 2024-11-07 | 18.03 | 18.48 | 17.8 | 18.32 | +0.55% | 34,349 | 62,626,120 |
| 2024-11-06 | 18.22 | 18.68 | 18.03 | 18.22 | +0.77% | 52,291 | 95,914,699 |
| 2024-11-05 | 17.69 | 18.24 | 17.69 | 18.08 | +1.18% | 47,744 | 86,102,984 |
| 2024-11-04 | 18.09 | 18.21 | 17.47 | 17.87 | +0.17% | 43,371 | 77,015,358 |
| 2024-11-01 | 19 | 19.15 | 17.73 | 17.84 | -2.3% | 110,296 | 203,040,654 |
| 2024-10-31 | 16.64 | 18.26 | 16.64 | 18.26 | +10% | 42,139 | 75,445,970 |
| 2024-10-30 | 16.35 | 16.69 | 16.31 | 16.6 | +0.55% | 37,097 | 61,039,272 |
| 2024-10-29 | 17 | 17.05 | 16.39 | 16.51 | -3.34% | 49,239 | 82,089,225 |
| 2024-10-28 | 17.73 | 17.98 | 16.9 | 17.08 | -4.53% | 70,271 | 120,057,579 |
| 2024-10-25 | 17 | 18.35 | 16.82 | 17.89 | +5.98% | 87,182 | 155,034,402 |
| 2024-10-24 | 16.62 | 17.36 | 16.48 | 16.88 | +0.18% | 46,621 | 78,519,448 |
| 2024-10-23 | 16.2 | 17.51 | 16.05 | 16.85 | +4.08% | 86,542 | 146,413,399 |
| 2024-10-22 | 16.12 | 16.85 | 15.71 | 16.19 | +0.87% | 82,351 | 133,810,827 |
| 2024-10-21 | 14.6 | 16.05 | 14.57 | 16.05 | +10.01% | 70,338 | 109,585,585 |
| 2024-10-18 | 14.26 | 14.81 | 14.15 | 14.59 | +2.31% | 20,331 | 29,456,287 |
| 2024-10-17 | 14.63 | 14.7 | 14.25 | 14.26 | -1.31% | 12,877 | 18,609,525 |
| 2024-10-16 | 14.28 | 14.63 | 14.26 | 14.45 | -0.34% | 12,832 | 18,590,358 |
| 2024-10-15 | 14.8 | 14.8 | 14.5 | 14.5 | -2.03% | 17,347 | 25,405,563 |
| 2024-10-14 | 14.99 | 14.99 | 14.4 | 14.8 | +1.02% | 17,481 | 25,705,323 |
| 2024-10-11 | 15.04 | 15.04 | 14.58 | 14.65 | -3.04% | 23,499 | 34,697,543 |
| 2024-10-10 | 14.95 | 15.49 | 14.65 | 15.11 | +2.23% | 34,283 | 51,814,031 |
| 2024-10-09 | 15.98 | 15.98 | 14.78 | 14.78 | -8.99% | 38,603 | 59,230,221 |
| 2024-10-08 | 16.99 | 17.02 | 15.57 | 16.24 | +4.98% | 67,769 | 110,783,381 |
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：