股票概览
17.34
-1.25%
-0.22
17.57
开盘价
17.65
最高价
17.25
最低价
13,807
成交量
数据更新至: 2025-03-25
技术指标
17.48
MA5 (5日均线)
17.57
MA10 (10日均线)
17.18
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 | 17.57 | 17.65 | 17.25 | 17.34 | -1.25% | 13,807 | 24,033,341 |
| 2025-03-24 | 17.31 | 17.58 | 17.31 | 17.56 | +0.92% | 15,038 | 26,272,372 |
| 2025-03-21 | 17.41 | 17.56 | 17.28 | 17.4 | -0.06% | 13,854 | 24,126,550 |
| 2025-03-20 | 17.72 | 17.82 | 17.36 | 17.41 | -1.64% | 15,252 | 26,721,944 |
| 2025-03-19 | 17.8 | 17.88 | 17.66 | 17.7 | -0.56% | 9,623 | 17,079,301 |
| 2025-03-18 | 17.66 | 17.95 | 17.51 | 17.8 | +0.79% | 19,302 | 34,246,861 |
| 2025-03-17 | 17.73 | 17.9 | 17.6 | 17.66 | -0.39% | 14,697 | 26,020,863 |
| 2025-03-14 | 17.6 | 17.75 | 17.52 | 17.73 | +0.91% | 18,724 | 33,033,416 |
| 2025-03-13 | 17.41 | 17.62 | 17.38 | 17.57 | +0.11% | 17,174 | 30,087,030 |
| 2025-03-12 | 17.49 | 17.66 | 17.37 | 17.55 | +0.69% | 23,891 | 41,877,945 |
| 2025-03-11 | 16.87 | 17.53 | 16.87 | 17.43 | +2.29% | 31,101 | 53,861,457 |
| 2025-03-10 | 17.01 | 17.1 | 16.85 | 17.04 | +0.41% | 15,061 | 25,522,962 |
| 2025-03-07 | 17 | 17.18 | 16.9 | 16.97 | -0.76% | 11,133 | 18,974,839 |
| 2025-03-06 | 16.94 | 17.14 | 16.68 | 17.1 | +1.79% | 20,383 | 34,530,360 |
| 2025-03-05 | 16.85 | 16.98 | 16.74 | 16.8 | -0.3% | 10,785 | 18,178,736 |
| 2025-03-04 | 16.58 | 17.1 | 16.5 | 16.85 | +1.2% | 31,386 | 53,112,343 |
| 2025-03-03 | 16.36 | 16.65 | 16.26 | 16.65 | +2.52% | 21,720 | 35,912,080 |
| 2025-02-28 | 16.45 | 16.54 | 16.23 | 16.24 | -1.52% | 12,033 | 19,697,001 |
| 2025-02-27 | 16.39 | 16.52 | 16.27 | 16.49 | +0.67% | 14,431 | 23,681,622 |
| 2025-02-26 | 16.28 | 16.4 | 16.27 | 16.38 | +0.61% | 9,105 | 14,878,991 |
| 2025-02-25 | 16.5 | 16.5 | 16.27 | 16.28 | -1.45% | 10,735 | 17,566,461 |
| 2025-02-24 | 16.3 | 16.58 | 16.23 | 16.52 | +0.73% | 15,308 | 25,230,389 |
| 2025-02-21 | 16.44 | 16.51 | 16.25 | 16.4 | -0.24% | 20,177 | 32,974,918 |
| 2025-02-20 | 16.33 | 16.47 | 16.29 | 16.44 | +0.67% | 11,634 | 19,064,109 |
| 2025-02-19 | 16.3 | 16.43 | 16.22 | 16.33 | +0.18% | 10,611 | 17,302,237 |
| 2025-02-18 | 16.49 | 16.56 | 16.24 | 16.3 | -1.21% | 9,504 | 15,577,328 |
| 2025-02-17 | 16.39 | 16.6 | 16.3 | 16.5 | +0.79% | 14,514 | 23,855,680 |
| 2025-02-14 | 16.35 | 16.42 | 16.28 | 16.37 | +0.12% | 8,366 | 13,686,702 |
| 2025-02-13 | 16.41 | 16.46 | 16.33 | 16.35 | -0.18% | 12,145 | 19,919,584 |
| 2025-02-12 | 16.39 | 16.4 | 16.21 | 16.38 | +0.12% | 12,344 | 20,130,871 |
| 2025-02-11 | 16.7 | 16.74 | 16.33 | 16.36 | -1.74% | 18,911 | 31,082,731 |
| 2025-02-10 | 16.59 | 16.68 | 16.41 | 16.65 | +0.73% | 10,046 | 16,656,269 |
| 2025-02-07 | 16.5 | 16.74 | 16.41 | 16.53 | +0.06% | 14,109 | 23,408,017 |
| 2025-02-06 | 16.3 | 16.54 | 16.2 | 16.52 | +0.98% | 11,314 | 18,550,404 |
| 2025-02-05 | 16.64 | 16.83 | 16.3 | 16.36 | -1.68% | 14,641 | 24,108,173 |
| 2025-01-27 | 16.39 | 16.76 | 16.39 | 16.64 | +1.65% | 14,086 | 23,454,139 |
| 2025-01-24 | 16.35 | 16.42 | 16.17 | 16.37 | +0.61% | 9,883 | 16,126,276 |
| 2025-01-23 | 16.68 | 16.86 | 16.26 | 16.27 | -2.05% | 15,679 | 25,828,395 |
| 2025-01-22 | 16.9 | 16.96 | 16.52 | 16.61 | -1.72% | 14,216 | 23,678,468 |
| 2025-01-21 | 16.88 | 16.91 | 16.66 | 16.9 | +0.3% | 10,928 | 18,376,183 |
| 2025-01-20 | 16.73 | 16.86 | 16.64 | 16.85 | +1.32% | 13,274 | 22,264,827 |
| 2025-01-17 | 16.51 | 16.73 | 16.51 | 16.63 | +0.06% | 6,486 | 10,796,491 |
| 2025-01-16 | 16.49 | 16.77 | 16.37 | 16.62 | +1.65% | 12,020 | 19,972,827 |
| 2025-01-15 | 16.09 | 16.5 | 16.07 | 16.35 | +1.11% | 13,410 | 21,933,337 |
| 2025-01-14 | 15.91 | 16.18 | 15.86 | 16.17 | +1.63% | 12,224 | 19,593,646 |
| 2025-01-13 | 16.02 | 16.07 | 15.82 | 15.91 | -1.24% | 9,120 | 14,527,807 |
| 2025-01-10 | 16.76 | 16.76 | 16.1 | 16.11 | -2.07% | 8,985 | 14,624,604 |
| 2025-01-09 | 16.69 | 16.69 | 16.38 | 16.45 | -1.85% | 13,147 | 21,706,086 |
| 2025-01-08 | 16.56 | 16.84 | 16.3 | 16.76 | +0.66% | 12,429 | 20,627,024 |
| 2025-01-07 | 16.64 | 16.78 | 15.9 | 16.65 | -0.12% | 16,398 | 27,082,916 |
| 2025-01-06 | 16.35 | 16.86 | 16.01 | 16.67 | +3.09% | 27,121 | 45,041,965 |
| 2025-01-03 | 16.39 | 16.68 | 16.13 | 16.17 | -1.34% | 15,396 | 25,255,485 |
| 2025-01-02 | 16.42 | 16.84 | 16.3 | 16.39 | -0.36% | 25,537 | 42,338,831 |
| 2024-12-31 | 16.64 | 16.77 | 16.39 | 16.45 | -1.02% | 15,257 | 25,299,848 |
| 2024-12-30 | 16.66 | 16.79 | 16.52 | 16.62 | -0.18% | 14,463 | 24,102,304 |
| 2024-12-27 | 16.9 | 16.91 | 16.61 | 16.65 | -1.01% | 20,733 | 34,594,491 |
| 2024-12-26 | 16.7 | 16.95 | 16.7 | 16.82 | +0.36% | 9,602 | 16,155,112 |
| 2024-12-25 | 16.9 | 16.9 | 16.66 | 16.76 | -0.12% | 9,787 | 16,401,660 |
| 2024-12-24 | 16.85 | 16.93 | 16.63 | 16.78 | +0.36% | 16,715 | 28,034,644 |
| 2024-12-23 | 17 | 17.02 | 16.7 | 16.72 | -1.94% | 13,451 | 22,678,965 |
| 2024-12-20 | 16.82 | 17.14 | 16.81 | 17.05 | +1.43% | 14,186 | 24,184,188 |
| 2024-12-19 | 16.71 | 16.86 | 16.67 | 16.81 | -0.06% | 13,382 | 22,450,388 |
| 2024-12-18 | 16.83 | 16.96 | 16.76 | 16.82 | +0.06% | 15,157 | 25,530,631 |
| 2024-12-17 | 17.11 | 17.17 | 16.78 | 16.81 | -1.47% | 17,009 | 28,740,043 |
| 2024-12-16 | 17.05 | 17.27 | 17.01 | 17.06 | -0.06% | 15,682 | 26,876,180 |
| 2024-12-13 | 17.43 | 17.43 | 17.01 | 17.07 | -2.29% | 26,965 | 46,367,667 |
| 2024-12-12 | 17.24 | 17.57 | 17.15 | 17.47 | +1.69% | 22,634 | 39,424,339 |
| 2024-12-11 | 17.16 | 17.35 | 17.07 | 17.18 | +0.41% | 18,239 | 31,367,119 |
| 2024-12-10 | 17.37 | 17.6 | 17.06 | 17.11 | +0.41% | 25,172 | 43,730,087 |
| 2024-12-09 | 17.18 | 17.2 | 16.9 | 17.04 | -0.64% | 15,365 | 26,235,252 |
| 2024-12-06 | 17.1 | 17.21 | 16.99 | 17.15 | +0.7% | 12,852 | 21,984,342 |
| 2024-12-05 | 16.87 | 17.07 | 16.84 | 17.03 | +0.47% | 8,281 | 14,046,048 |
| 2024-12-04 | 17.43 | 17.43 | 16.9 | 16.95 | -2.7% | 21,164 | 36,216,538 |
| 2024-12-03 | 17.47 | 17.5 | 17.2 | 17.42 | -0.29% | 12,758 | 22,128,593 |
| 2024-12-02 | 17.36 | 17.51 | 17.2 | 17.47 | +0.63% | 17,963 | 31,229,616 |
| 2024-11-29 | 17.06 | 17.44 | 17.02 | 17.36 | +1.58% | 13,751 | 23,767,140 |
| 2024-11-28 | 17.18 | 17.28 | 16.9 | 17.09 | -0.64% | 8,725 | 14,976,752 |
| 2024-11-27 | 16.92 | 17.23 | 16.75 | 17.2 | +1.71% | 13,048 | 22,160,363 |
| 2024-11-26 | 17.07 | 17.2 | 16.83 | 16.91 | -0.94% | 10,165 | 17,289,219 |
| 2024-11-25 | 16.93 | 17.38 | 16.78 | 17.07 | +1.43% | 24,138 | 41,318,003 |
| 2024-11-22 | 17.4 | 17.64 | 16.82 | 16.83 | -3% | 20,449 | 35,228,405 |
| 2024-11-21 | 17.47 | 17.51 | 17.31 | 17.35 | -0.63% | 12,737 | 22,190,867 |
| 2024-11-20 | 17.56 | 17.63 | 17.32 | 17.46 | -0.57% | 19,628 | 34,170,799 |
| 2024-11-19 | 17.39 | 17.56 | 17.29 | 17.56 | +1.33% | 15,303 | 26,648,039 |
| 2024-11-18 | 17.51 | 17.73 | 17.27 | 17.33 | -1.2% | 16,421 | 28,770,411 |
| 2024-11-15 | 17.45 | 18.13 | 17.35 | 17.54 | +0.4% | 28,717 | 50,882,737 |
| 2024-11-14 | 18.3 | 18.38 | 17.41 | 17.47 | -4.22% | 25,620 | 45,366,286 |
| 2024-11-13 | 18.04 | 18.34 | 17.82 | 18.24 | +0.77% | 25,588 | 46,506,504 |
| 2024-11-12 | 17.98 | 18.3 | 17.83 | 18.1 | +0.28% | 25,892 | 46,834,653 |
| 2024-11-11 | 18.27 | 18.35 | 17.63 | 18.05 | -1.2% | 33,580 | 59,966,340 |
| 2024-11-08 | 18.38 | 18.7 | 18.17 | 18.27 | +0.27% | 23,313 | 42,794,731 |
| 2024-11-07 | 17.46 | 18.38 | 17.32 | 18.22 | +3.82% | 27,778 | 50,007,446 |
| 2024-11-06 | 17.7 | 17.78 | 17.38 | 17.55 | -0.85% | 18,393 | 32,283,885 |
| 2024-11-05 | 17.41 | 17.76 | 17.21 | 17.7 | +1.61% | 16,138 | 28,353,384 |
| 2024-11-04 | 17.37 | 17.44 | 17.12 | 17.42 | +0.75% | 10,842 | 18,753,070 |
| 2024-11-01 | 17.3 | 17.73 | 17.23 | 17.29 | -0.58% | 16,818 | 29,400,575 |
| 2024-10-31 | 17.58 | 17.63 | 17.12 | 17.39 | -1.25% | 16,504 | 28,689,155 |
| 2024-10-30 | 17.88 | 18.33 | 17.47 | 17.61 | -1.12% | 16,801 | 30,000,566 |
| 2024-10-29 | 18.02 | 18.19 | 17.75 | 17.81 | -0.45% | 15,798 | 28,373,832 |
| 2024-10-28 | 17.69 | 17.92 | 17.62 | 17.89 | +1.19% | 14,444 | 25,693,707 |
| 2024-10-25 | 17.65 | 17.75 | 17.35 | 17.68 | +1.09% | 9,798 | 17,249,494 |
| 2024-10-24 | 17.49 | 17.63 | 17.38 | 17.49 | -0.4% | 8,681 | 15,193,562 |
| 2024-10-23 | 17.66 | 17.78 | 17.48 | 17.56 | -0.45% | 11,629 | 20,513,399 |
| 2024-10-22 | 17.2 | 17.66 | 17.11 | 17.64 | +2.2% | 14,363 | 25,145,303 |
| 2024-10-21 | 17.1 | 17.51 | 16.89 | 17.26 | +1.05% | 18,569 | 31,967,818 |
| 2024-10-18 | 16.8 | 17.42 | 16.75 | 17.08 | +1.07% | 21,358 | 36,386,886 |
| 2024-10-17 | 17.12 | 17.38 | 16.83 | 16.9 | -1.05% | 13,831 | 23,633,324 |
| 2024-10-16 | 17.1 | 17.47 | 16.96 | 17.08 | -1.1% | 17,159 | 29,460,784 |
| 2024-10-15 | 17.71 | 17.9 | 17.25 | 17.27 | -2.48% | 15,864 | 27,702,482 |
| 2024-10-14 | 17.67 | 17.9 | 17.5 | 17.71 | +0.23% | 16,946 | 30,033,805 |
| 2024-10-11 | 18.08 | 18.16 | 17.5 | 17.67 | -1.78% | 14,410 | 25,604,794 |
| 2024-10-10 | 17.54 | 18.48 | 17.54 | 17.99 | +2.62% | 34,467 | 62,263,617 |
| 2024-10-09 | 18.8 | 18.91 | 17.53 | 17.53 | -10.01% | 41,477 | 75,449,877 |
| 2024-10-08 | 20.51 | 20.51 | 18.4 | 19.48 | +4.45% | 79,597 | 154,629,737 |
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：