股票概览
17.25
-1.09%
-0.19
17.5
开盘价
17.5
最高价
16.93
最低价
43,626
成交量
数据更新至: 2025-03-25
技术指标
18.16
MA5 (5日均线)
17.61
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 | 17.5 | 17.5 | 16.93 | 17.25 | -1.09% | 43,626 | 74,676,879 |
| 2025-03-24 | 18.01 | 18.01 | 16.73 | 17.44 | -5.78% | 125,716 | 218,566,418 |
| 2025-03-21 | 18.92 | 19.15 | 18.26 | 18.51 | -2.53% | 128,000 | 237,813,122 |
| 2025-03-20 | 18.73 | 19.35 | 18.27 | 18.99 | +1.99% | 197,081 | 370,425,447 |
| 2025-03-19 | 18.3 | 19.39 | 18.2 | 18.62 | +0.76% | 255,839 | 483,186,926 |
| 2025-03-18 | 16.88 | 18.48 | 16.88 | 18.48 | +10% | 96,449 | 175,308,288 |
| 2025-03-17 | 16.77 | 16.86 | 16.63 | 16.8 | +0.48% | 21,091 | 35,390,033 |
| 2025-03-14 | 16.34 | 16.82 | 16.1 | 16.72 | +1.89% | 37,623 | 61,998,141 |
| 2025-03-13 | 16.92 | 16.99 | 16.16 | 16.41 | -2.84% | 39,189 | 64,388,822 |
| 2025-03-12 | 16.9 | 17.05 | 16.87 | 16.89 | +0.12% | 27,378 | 46,401,014 |
| 2025-03-11 | 16.77 | 16.9 | 16.61 | 16.87 | -0.47% | 27,789 | 46,551,168 |
| 2025-03-10 | 17.22 | 17.26 | 16.86 | 16.95 | -1.34% | 31,986 | 54,335,628 |
| 2025-03-07 | 17.12 | 17.32 | 17.06 | 17.18 | -0.06% | 39,747 | 68,395,911 |
| 2025-03-06 | 17.22 | 17.34 | 17.12 | 17.19 | +0.41% | 55,686 | 95,834,236 |
| 2025-03-05 | 16.97 | 17.35 | 16.75 | 17.12 | +0.88% | 54,648 | 92,816,672 |
| 2025-03-04 | 16.29 | 17.04 | 16.18 | 16.97 | +4.11% | 50,951 | 85,492,324 |
| 2025-03-03 | 16.29 | 16.68 | 16.15 | 16.3 | +0.49% | 32,793 | 54,023,703 |
| 2025-02-28 | 16.9 | 16.95 | 16.16 | 16.22 | -3.91% | 34,441 | 56,948,673 |
| 2025-02-27 | 17.08 | 17.26 | 16.66 | 16.88 | -0.53% | 39,653 | 67,286,426 |
| 2025-02-26 | 16.76 | 17.05 | 16.76 | 16.97 | +1.19% | 38,258 | 64,886,821 |
| 2025-02-25 | 16.61 | 16.91 | 16.61 | 16.77 | +0.18% | 24,499 | 41,118,244 |
| 2025-02-24 | 16.87 | 16.91 | 16.56 | 16.74 | -0.77% | 28,613 | 47,884,687 |
| 2025-02-21 | 17.03 | 17.05 | 16.71 | 16.87 | -0.88% | 34,481 | 58,099,031 |
| 2025-02-20 | 16.83 | 17.11 | 16.76 | 17.02 | +1.13% | 36,723 | 62,177,582 |
| 2025-02-19 | 16.41 | 16.83 | 16.37 | 16.83 | +2.37% | 38,307 | 64,007,842 |
| 2025-02-18 | 16.56 | 16.85 | 16.36 | 16.44 | -0.9% | 38,693 | 64,261,199 |
| 2025-02-17 | 16.5 | 16.74 | 16.45 | 16.59 | +0.85% | 29,204 | 48,484,923 |
| 2025-02-14 | 16.45 | 16.75 | 16.4 | 16.45 | -0.24% | 26,366 | 43,739,518 |
| 2025-02-13 | 16.65 | 16.75 | 16.47 | 16.49 | -1.14% | 25,020 | 41,493,356 |
| 2025-02-12 | 16.65 | 16.74 | 16.5 | 16.68 | -0.06% | 25,358 | 42,112,515 |
| 2025-02-11 | 16.79 | 16.79 | 16.57 | 16.69 | -0.65% | 21,543 | 35,855,161 |
| 2025-02-10 | 16.65 | 16.8 | 16.48 | 16.8 | +1.08% | 28,199 | 46,879,632 |
| 2025-02-07 | 16.63 | 16.86 | 16.43 | 16.62 | +0.12% | 38,266 | 63,865,842 |
| 2025-02-06 | 16.04 | 16.6 | 15.94 | 16.6 | +3.49% | 38,583 | 63,141,163 |
| 2025-02-05 | 15.94 | 16.12 | 15.92 | 16.04 | +0.88% | 21,344 | 34,201,292 |
| 2025-01-27 | 16.16 | 16.32 | 15.88 | 15.9 | -1.43% | 23,223 | 37,452,182 |
| 2025-01-24 | 15.8 | 16.16 | 15.8 | 16.13 | +1.38% | 24,013 | 38,451,622 |
| 2025-01-23 | 16.27 | 16.3 | 15.91 | 15.91 | -1.24% | 38,514 | 62,132,616 |
| 2025-01-22 | 15.81 | 16.65 | 15.62 | 16.11 | +1.96% | 57,197 | 92,327,035 |
| 2025-01-21 | 16 | 16.07 | 15.66 | 15.8 | -0.57% | 16,623 | 26,292,663 |
| 2025-01-20 | 15.85 | 15.94 | 15.68 | 15.89 | +1.15% | 22,055 | 34,938,947 |
| 2025-01-17 | 15.56 | 15.76 | 15.54 | 15.71 | 0% | 17,138 | 26,881,355 |
| 2025-01-16 | 15.76 | 15.98 | 15.53 | 15.71 | -0.25% | 26,974 | 42,519,911 |
| 2025-01-15 | 15.99 | 16 | 15.68 | 15.75 | -1.25% | 25,090 | 39,681,656 |
| 2025-01-14 | 15.33 | 15.95 | 15.25 | 15.95 | +4.73% | 38,099 | 59,976,551 |
| 2025-01-13 | 15.05 | 15.31 | 14.72 | 15.23 | +0.33% | 26,821 | 40,478,038 |
| 2025-01-10 | 15.45 | 16.03 | 15.18 | 15.18 | -1.87% | 37,810 | 58,857,458 |
| 2025-01-09 | 15.14 | 15.49 | 15.14 | 15.47 | +1.64% | 22,149 | 34,086,435 |
| 2025-01-08 | 15.31 | 15.37 | 14.81 | 15.22 | -0.65% | 22,526 | 34,129,893 |
| 2025-01-07 | 15.13 | 15.32 | 14.95 | 15.32 | +1.79% | 22,073 | 33,430,657 |
| 2025-01-06 | 14.95 | 15.27 | 14.4 | 15.05 | +1.14% | 28,213 | 42,078,573 |
| 2025-01-03 | 15.67 | 15.67 | 14.84 | 14.88 | -4.55% | 29,511 | 44,818,816 |
| 2025-01-02 | 16.09 | 16.2 | 15.4 | 15.59 | -3.17% | 30,070 | 47,483,878 |
| 2024-12-31 | 16.68 | 16.71 | 16.01 | 16.1 | -2.95% | 27,612 | 44,997,201 |
| 2024-12-30 | 16.91 | 16.91 | 16.25 | 16.59 | -1.37% | 23,542 | 39,035,221 |
| 2024-12-27 | 16.66 | 17.05 | 16.66 | 16.82 | +0.96% | 24,304 | 41,036,782 |
| 2024-12-26 | 16.44 | 16.75 | 16.38 | 16.66 | +1.28% | 23,806 | 39,637,513 |
| 2024-12-25 | 17.05 | 17.05 | 16.26 | 16.45 | -3.58% | 33,868 | 55,970,755 |
| 2024-12-24 | 16.92 | 17.38 | 16.82 | 17.06 | +1.13% | 26,832 | 45,778,551 |
| 2024-12-23 | 17.79 | 17.87 | 16.85 | 16.87 | -5.65% | 36,775 | 63,442,406 |
| 2024-12-20 | 17.62 | 17.94 | 17.54 | 17.88 | +1.48% | 23,700 | 42,203,630 |
| 2024-12-19 | 17.5 | 17.68 | 17.35 | 17.62 | -0.23% | 24,207 | 42,382,386 |
| 2024-12-18 | 17.7 | 17.8 | 17.3 | 17.66 | +0.17% | 25,429 | 44,871,208 |
| 2024-12-17 | 18.5 | 18.56 | 17.6 | 17.63 | -4.81% | 38,207 | 68,617,940 |
| 2024-12-16 | 18.38 | 18.73 | 18.35 | 18.52 | +0.49% | 36,222 | 67,091,708 |
| 2024-12-13 | 18.96 | 18.97 | 18.42 | 18.43 | -3.25% | 45,839 | 85,301,343 |
| 2024-12-12 | 18.95 | 19.35 | 18.8 | 19.05 | +0.47% | 43,900 | 83,671,939 |
| 2024-12-11 | 18.65 | 19.09 | 18.51 | 18.96 | +1.39% | 47,435 | 89,107,869 |
| 2024-12-10 | 19.1 | 19.18 | 18.7 | 18.7 | -0.11% | 56,151 | 106,096,472 |
| 2024-12-09 | 18.51 | 18.76 | 18.31 | 18.72 | +0.86% | 36,244 | 67,513,306 |
| 2024-12-06 | 18.6 | 18.66 | 18.42 | 18.56 | -0.43% | 41,476 | 76,878,709 |
| 2024-12-05 | 18.41 | 18.71 | 18.4 | 18.64 | +0.98% | 32,027 | 59,508,908 |
| 2024-12-04 | 18.68 | 18.84 | 18.37 | 18.46 | -1.86% | 36,403 | 67,725,632 |
| 2024-12-03 | 18.74 | 18.98 | 18.62 | 18.81 | -0.16% | 42,343 | 79,496,944 |
| 2024-12-02 | 18.7 | 18.92 | 18.5 | 18.84 | +0.32% | 69,359 | 130,032,899 |
| 2024-11-29 | 18.16 | 18.97 | 18.1 | 18.78 | +2.62% | 80,998 | 151,053,971 |
| 2024-11-28 | 17.8 | 18.51 | 17.65 | 18.3 | +2.69% | 78,524 | 143,204,433 |
| 2024-11-27 | 17.43 | 17.83 | 17 | 17.82 | +0.79% | 40,474 | 70,277,235 |
| 2024-11-26 | 17.85 | 18 | 17.55 | 17.68 | -1.34% | 34,728 | 61,565,431 |
| 2024-11-25 | 17.47 | 17.95 | 17.47 | 17.92 | +2.58% | 47,793 | 84,845,055 |
| 2024-11-22 | 18.5 | 18.51 | 17.45 | 17.47 | -5.57% | 54,829 | 98,737,988 |
| 2024-11-21 | 18.29 | 18.53 | 18.08 | 18.5 | +1.09% | 53,179 | 97,449,781 |
| 2024-11-20 | 17.89 | 18.33 | 17.8 | 18.3 | +2.23% | 57,679 | 104,711,597 |
| 2024-11-19 | 17.47 | 17.99 | 17.37 | 17.9 | +2.34% | 50,748 | 89,790,073 |
| 2024-11-18 | 18.41 | 18.49 | 17.38 | 17.49 | -5.05% | 65,396 | 116,001,837 |
| 2024-11-15 | 19.1 | 19.37 | 18.41 | 18.42 | -4.41% | 64,369 | 121,922,213 |
| 2024-11-14 | 20.03 | 20.05 | 19.24 | 19.27 | -3.89% | 58,480 | 114,636,895 |
| 2024-11-13 | 20.01 | 20.35 | 19.63 | 20.05 | -0.89% | 66,212 | 132,002,458 |
| 2024-11-12 | 20.63 | 20.96 | 20 | 20.23 | -1.94% | 84,811 | 173,988,951 |
| 2024-11-11 | 20.2 | 20.65 | 19.92 | 20.63 | +0.73% | 89,560 | 182,744,782 |
| 2024-11-08 | 20.81 | 21.12 | 20.48 | 20.48 | -1.11% | 127,153 | 263,861,798 |
| 2024-11-07 | 20.6 | 20.93 | 20.12 | 20.71 | -0.19% | 126,271 | 259,444,409 |
| 2024-11-06 | 21.35 | 21.37 | 20.56 | 20.75 | -4.16% | 197,247 | 411,995,088 |
| 2024-11-05 | 20.33 | 22.8 | 19.82 | 21.65 | +3.19% | 283,943 | 586,828,829 |
| 2024-11-04 | 20.39 | 21.59 | 20 | 20.98 | +3.71% | 353,103 | 737,330,376 |
| 2024-11-01 | 18.37 | 20.23 | 18.32 | 20.23 | +10.01% | 264,096 | 531,248,645 |
| 2024-10-31 | 17.75 | 18.75 | 17.75 | 18.39 | +3.03% | 155,474 | 285,623,241 |
| 2024-10-30 | 17.55 | 18.35 | 17.51 | 17.85 | +1.36% | 91,469 | 164,218,934 |
| 2024-10-29 | 17.99 | 18.47 | 17.59 | 17.61 | -2.06% | 85,138 | 152,793,361 |
| 2024-10-28 | 17.99 | 18.07 | 17.6 | 17.98 | -0.17% | 86,975 | 155,343,761 |
| 2024-10-25 | 17.33 | 18.35 | 17.32 | 18.01 | +3.92% | 121,413 | 216,976,518 |
| 2024-10-24 | 18.13 | 18.16 | 17.2 | 17.33 | -4.25% | 95,764 | 167,482,180 |
| 2024-10-23 | 17.65 | 18.25 | 17.62 | 18.1 | +3.08% | 131,919 | 237,458,611 |
| 2024-10-22 | 17.5 | 17.67 | 17.31 | 17.56 | +0.52% | 68,604 | 120,012,293 |
| 2024-10-21 | 17.13 | 17.58 | 17.13 | 17.47 | +2.34% | 82,737 | 143,684,299 |
| 2024-10-18 | 16.71 | 17.33 | 16.71 | 17.07 | +1.67% | 81,567 | 139,083,516 |
| 2024-10-17 | 16.86 | 17.2 | 16.75 | 16.79 | -0.65% | 56,872 | 96,545,308 |
| 2024-10-16 | 16.82 | 17.19 | 16.69 | 16.9 | +0.48% | 59,150 | 100,065,361 |
| 2024-10-15 | 17.21 | 17.32 | 16.82 | 16.82 | -2.55% | 84,108 | 143,403,508 |
| 2024-10-14 | 16.62 | 17.44 | 16.6 | 17.26 | +1.29% | 112,985 | 192,425,654 |
| 2024-10-11 | 19.1 | 19.2 | 17 | 17.04 | -8.44% | 216,625 | 388,068,221 |
| 2024-10-10 | 17 | 18.61 | 16.82 | 18.61 | +9.99% | 130,028 | 235,707,542 |
| 2024-10-09 | 18.1 | 18.5 | 16.92 | 16.92 | -6.52% | 153,889 | 274,352,880 |
| 2024-10-08 | 18.98 | 18.98 | 16.99 | 18.1 | +4.87% | 148,723 | 266,491,672 |
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：