股票概览
17.66
+0.34%
+0.06
17.58
开盘价
17.74
最高价
17.55
最低价
11,954
成交量
数据更新至: 2025-03-25
技术指标
17.71
MA5 (5日均线)
17.99
MA10 (10日均线)
17.53
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 | 17.58 | 17.74 | 17.55 | 17.66 | +0.34% | 11,954 | 21,070,343 |
| 2025-03-24 | 17.67 | 17.93 | 17.36 | 17.6 | -0.45% | 27,783 | 49,003,902 |
| 2025-03-21 | 17.8 | 17.99 | 17.58 | 17.68 | -0.84% | 26,148 | 46,359,618 |
| 2025-03-20 | 17.78 | 17.96 | 17.64 | 17.83 | +0.17% | 34,075 | 60,599,124 |
| 2025-03-19 | 18.14 | 18.25 | 17.75 | 17.8 | -2.25% | 44,287 | 79,317,421 |
| 2025-03-18 | 18.25 | 18.3 | 18.15 | 18.21 | -0.27% | 37,745 | 68,723,706 |
| 2025-03-17 | 18.25 | 18.39 | 18.14 | 18.26 | +0.05% | 35,018 | 63,900,326 |
| 2025-03-14 | 18.36 | 18.56 | 18.19 | 18.25 | -0.76% | 53,468 | 98,103,890 |
| 2025-03-13 | 18.21 | 18.49 | 18.11 | 18.39 | +1.04% | 54,453 | 99,489,815 |
| 2025-03-12 | 18.09 | 18.27 | 17.95 | 18.2 | +0.28% | 52,772 | 95,661,676 |
| 2025-03-11 | 17.35 | 18.8 | 17.23 | 18.15 | +4.07% | 139,335 | 252,767,132 |
| 2025-03-10 | 17.06 | 17.49 | 17 | 17.44 | +2.47% | 65,138 | 112,811,582 |
| 2025-03-07 | 16.91 | 17.09 | 16.83 | 17.02 | +0.59% | 34,425 | 58,509,305 |
| 2025-03-06 | 16.81 | 17.08 | 16.77 | 16.92 | +0.65% | 32,248 | 54,535,588 |
| 2025-03-05 | 16.9 | 17.01 | 16.66 | 16.81 | -0.3% | 42,383 | 71,293,849 |
| 2025-03-04 | 16.6 | 16.94 | 16.56 | 16.86 | +1.38% | 34,448 | 57,881,577 |
| 2025-03-03 | 16.68 | 16.85 | 16.56 | 16.63 | -0.3% | 49,099 | 81,963,778 |
| 2025-02-28 | 17.14 | 17.14 | 16.58 | 16.68 | -2.68% | 51,904 | 87,202,905 |
| 2025-02-27 | 17.05 | 17.14 | 16.92 | 17.14 | +0.59% | 38,400 | 65,375,748 |
| 2025-02-26 | 16.7 | 17.2 | 16.62 | 17.04 | +2.4% | 63,742 | 108,177,547 |
| 2025-02-25 | 16.79 | 16.79 | 16.6 | 16.64 | -0.83% | 34,794 | 58,028,053 |
| 2025-02-24 | 16.83 | 17 | 16.7 | 16.78 | -0.12% | 33,088 | 55,659,696 |
| 2025-02-21 | 16.78 | 16.94 | 16.67 | 16.8 | +0.54% | 39,145 | 65,789,774 |
| 2025-02-20 | 16.54 | 16.86 | 16.44 | 16.71 | +0.84% | 42,584 | 70,953,100 |
| 2025-02-19 | 16.32 | 16.63 | 16.25 | 16.57 | +1.53% | 34,284 | 56,488,292 |
| 2025-02-18 | 16.47 | 16.62 | 16.25 | 16.32 | -0.97% | 39,362 | 64,639,156 |
| 2025-02-17 | 16.76 | 16.86 | 16.38 | 16.48 | -1.67% | 51,557 | 85,142,816 |
| 2025-02-14 | 16.62 | 16.93 | 16.62 | 16.76 | +0.84% | 29,198 | 48,963,351 |
| 2025-02-13 | 16.68 | 16.78 | 16.58 | 16.62 | -0.48% | 38,757 | 64,646,296 |
| 2025-02-12 | 16.73 | 16.79 | 16.59 | 16.7 | -0.18% | 47,361 | 79,041,229 |
| 2025-02-11 | 16.85 | 17.05 | 16.61 | 16.73 | -0.89% | 47,946 | 80,433,006 |
| 2025-02-10 | 16.71 | 17.03 | 16.58 | 16.88 | +1.08% | 49,710 | 83,440,822 |
| 2025-02-07 | 16.63 | 16.9 | 16.54 | 16.7 | +0.42% | 47,166 | 78,776,196 |
| 2025-02-06 | 16.38 | 16.65 | 16.32 | 16.63 | +0.42% | 27,387 | 45,259,817 |
| 2025-02-05 | 16.93 | 16.96 | 16.48 | 16.56 | -1.43% | 27,888 | 46,501,846 |
| 2025-01-27 | 16.69 | 16.98 | 16.69 | 16.8 | +0.72% | 20,442 | 34,465,271 |
| 2025-01-24 | 16.33 | 16.69 | 16.3 | 16.68 | +1.89% | 33,964 | 56,303,768 |
| 2025-01-23 | 16.51 | 16.7 | 16.23 | 16.37 | +0.31% | 37,488 | 61,681,144 |
| 2025-01-22 | 16.33 | 16.53 | 16.21 | 16.32 | -0.61% | 26,172 | 42,756,523 |
| 2025-01-21 | 16.74 | 16.83 | 16.34 | 16.42 | -1.5% | 29,571 | 48,685,520 |
| 2025-01-20 | 16.81 | 17.1 | 16.65 | 16.67 | -0.77% | 29,287 | 49,313,258 |
| 2025-01-17 | 16.58 | 16.92 | 16.51 | 16.8 | +0.78% | 21,214 | 35,523,441 |
| 2025-01-16 | 16.87 | 17.11 | 16.65 | 16.67 | -1.19% | 29,270 | 49,418,016 |
| 2025-01-15 | 16.83 | 16.95 | 16.66 | 16.87 | +0.42% | 32,694 | 55,047,652 |
| 2025-01-14 | 16.17 | 16.8 | 16.12 | 16.8 | +3.9% | 35,727 | 59,307,215 |
| 2025-01-13 | 16.11 | 16.37 | 16.06 | 16.17 | -0.49% | 24,361 | 39,442,652 |
| 2025-01-10 | 16.32 | 16.47 | 16.07 | 16.25 | -0.67% | 32,031 | 52,179,733 |
| 2025-01-09 | 16.48 | 16.5 | 16.01 | 16.36 | -0.85% | 48,773 | 79,187,461 |
| 2025-01-08 | 16.99 | 17.09 | 16.26 | 16.5 | -2.88% | 56,056 | 92,803,872 |
| 2025-01-07 | 17.03 | 17.2 | 16.94 | 16.99 | -0.29% | 32,369 | 55,147,143 |
| 2025-01-06 | 17.06 | 17.25 | 16.9 | 17.04 | -0.12% | 33,720 | 57,581,590 |
| 2025-01-03 | 17.27 | 17.48 | 17.01 | 17.06 | -1.16% | 45,094 | 77,669,267 |
| 2025-01-02 | 17.79 | 17.89 | 17.1 | 17.26 | -3.47% | 38,080 | 66,560,522 |
| 2024-12-31 | 18.26 | 18.33 | 17.88 | 17.88 | -1.92% | 29,896 | 53,848,988 |
| 2024-12-30 | 18.07 | 18.45 | 18.05 | 18.23 | +0.72% | 40,004 | 72,967,855 |
| 2024-12-27 | 18.08 | 18.18 | 17.93 | 18.1 | +0.06% | 26,547 | 47,929,182 |
| 2024-12-26 | 18.12 | 18.23 | 18.01 | 18.09 | -0.06% | 28,198 | 51,199,595 |
| 2024-12-25 | 18.06 | 18.1 | 17.8 | 18.1 | +0.28% | 21,066 | 37,889,054 |
| 2024-12-24 | 17.72 | 18.19 | 17.72 | 18.05 | +2.04% | 30,381 | 54,809,153 |
| 2024-12-23 | 17.8 | 18.06 | 17.65 | 17.69 | -0.67% | 25,839 | 46,073,941 |
| 2024-12-20 | 17.77 | 17.96 | 17.71 | 17.81 | +0.23% | 15,664 | 27,970,232 |
| 2024-12-19 | 17.75 | 17.91 | 17.7 | 17.77 | -0.95% | 32,125 | 57,142,010 |
| 2024-12-18 | 18.05 | 18.15 | 17.91 | 17.94 | +0.06% | 19,295 | 34,762,801 |
| 2024-12-17 | 18.02 | 18.16 | 17.85 | 17.93 | -0.5% | 25,133 | 45,216,456 |
| 2024-12-16 | 18.45 | 18.49 | 17.93 | 18.02 | -2.17% | 46,360 | 84,046,476 |
| 2024-12-13 | 18.97 | 19.08 | 18.4 | 18.42 | -3.46% | 54,889 | 102,276,842 |
| 2024-12-12 | 18.78 | 19.11 | 18.62 | 19.08 | +1.65% | 40,985 | 77,302,330 |
| 2024-12-11 | 18.53 | 18.85 | 18.48 | 18.77 | +0.91% | 33,098 | 61,863,407 |
| 2024-12-10 | 18.8 | 19.1 | 18.54 | 18.6 | +0.98% | 63,289 | 119,024,089 |
| 2024-12-09 | 18.6 | 18.71 | 18.35 | 18.42 | -1.55% | 41,626 | 76,962,988 |
| 2024-12-06 | 18.4 | 18.78 | 18.21 | 18.71 | +1.91% | 58,692 | 108,955,197 |
| 2024-12-05 | 18.5 | 18.55 | 18.2 | 18.36 | -4.47% | 43,675 | 80,226,628 |
| 2024-12-04 | 19.45 | 19.45 | 19.12 | 19.22 | -1.18% | 55,578 | 106,904,289 |
| 2024-12-03 | 19.61 | 19.65 | 19.26 | 19.45 | -0.92% | 45,852 | 89,100,062 |
| 2024-12-02 | 19.69 | 19.78 | 19.35 | 19.63 | -0.3% | 63,775 | 124,474,800 |
| 2024-11-29 | 19.41 | 19.8 | 19.37 | 19.69 | +1.39% | 32,470 | 63,730,375 |
| 2024-11-28 | 19.43 | 19.73 | 19.35 | 19.42 | +0.1% | 32,002 | 62,458,965 |
| 2024-11-27 | 19.01 | 19.4 | 18.86 | 19.4 | +1.52% | 31,714 | 60,841,026 |
| 2024-11-26 | 19.2 | 19.5 | 19.02 | 19.11 | +0.05% | 33,471 | 64,368,820 |
| 2024-11-25 | 18.84 | 19.3 | 18.7 | 19.1 | +1.33% | 38,332 | 73,007,528 |
| 2024-11-22 | 19.44 | 19.55 | 18.8 | 18.85 | -3.38% | 53,781 | 103,170,251 |
| 2024-11-21 | 19.74 | 19.86 | 19.33 | 19.51 | -1.12% | 39,915 | 77,711,735 |
| 2024-11-20 | 19.83 | 19.83 | 19.46 | 19.73 | -0.5% | 64,309 | 126,196,711 |
| 2024-11-19 | 19.03 | 20.23 | 19.03 | 19.83 | +4.53% | 88,535 | 174,096,541 |
| 2024-11-18 | 19.15 | 19.39 | 18.88 | 18.97 | -0.78% | 39,361 | 75,122,357 |
| 2024-11-15 | 19.32 | 19.6 | 19.12 | 19.12 | -1.65% | 49,131 | 95,114,210 |
| 2024-11-14 | 20 | 20.5 | 19.35 | 19.44 | -2.56% | 71,457 | 141,972,558 |
| 2024-11-13 | 19.51 | 20.25 | 19.43 | 19.95 | +1.37% | 71,548 | 142,529,200 |
| 2024-11-12 | 19.22 | 20.2 | 19.22 | 19.68 | +2.18% | 107,634 | 213,379,720 |
| 2024-11-11 | 18.89 | 19.33 | 18.72 | 19.26 | +1.96% | 66,740 | 127,304,518 |
| 2024-11-08 | 19.2 | 19.37 | 18.76 | 18.89 | -0.79% | 61,600 | 117,158,487 |
| 2024-11-07 | 18.51 | 19.05 | 18.49 | 19.04 | +2.04% | 64,640 | 122,008,020 |
| 2024-11-06 | 18.99 | 19.05 | 18.48 | 18.66 | -0.85% | 63,955 | 119,531,237 |
| 2024-11-05 | 18.37 | 18.86 | 18.2 | 18.82 | +2.45% | 55,630 | 103,499,476 |
| 2024-11-04 | 17.92 | 18.46 | 17.83 | 18.37 | +2.45% | 41,427 | 75,775,585 |
| 2024-11-01 | 17.95 | 18.29 | 17.81 | 17.93 | -0.39% | 64,292 | 115,777,447 |
| 2024-10-31 | 18.25 | 18.34 | 17.7 | 18 | -1.53% | 60,698 | 108,906,052 |
| 2024-10-30 | 18.47 | 18.76 | 18.22 | 18.28 | -0.98% | 65,900 | 121,541,646 |
| 2024-10-29 | 18.7 | 19.26 | 18.24 | 18.46 | -1.55% | 126,455 | 236,388,682 |
| 2024-10-28 | 18.91 | 18.95 | 18.32 | 18.75 | -0.53% | 56,677 | 105,601,088 |
| 2024-10-25 | 18.81 | 19.25 | 18.69 | 18.85 | +0.27% | 63,486 | 119,994,495 |
| 2024-10-24 | 19.35 | 19.35 | 18.7 | 18.8 | -2.34% | 37,344 | 70,680,532 |
| 2024-10-23 | 19.09 | 19.5 | 19.09 | 19.25 | -0.16% | 47,278 | 91,218,093 |
| 2024-10-22 | 19.11 | 19.33 | 18.79 | 19.28 | +0.84% | 49,767 | 95,291,476 |
| 2024-10-21 | 19 | 19.44 | 18.83 | 19.12 | +1.22% | 63,305 | 121,368,334 |
| 2024-10-18 | 18.18 | 19.28 | 18.1 | 18.89 | +3.62% | 102,982 | 192,325,286 |
| 2024-10-17 | 18.52 | 18.68 | 18.16 | 18.23 | -1.51% | 41,356 | 76,067,438 |
| 2024-10-16 | 18.36 | 18.95 | 18.26 | 18.51 | -0.32% | 46,757 | 86,798,715 |
| 2024-10-15 | 19 | 19.23 | 18.57 | 18.57 | -2.21% | 56,754 | 106,982,025 |
| 2024-10-14 | 19.23 | 19.38 | 18.52 | 18.99 | +1.77% | 79,726 | 151,310,400 |
| 2024-10-11 | 19.63 | 19.74 | 18.44 | 18.66 | -4.75% | 75,763 | 143,627,738 |
| 2024-10-10 | 19.62 | 20.54 | 19.33 | 19.59 | -0.05% | 91,235 | 181,254,840 |
| 2024-10-09 | 21.29 | 21.29 | 19.41 | 19.6 | -8.84% | 123,949 | 248,742,717 |
| 2024-10-08 | 22.97 | 22.97 | 19.8 | 21.5 | +2.97% | 176,755 | 376,825,273 |
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：