股票概览
17.41
+0.06%
+0.01
17.39
开盘价
17.42
最高价
17.09
最低价
16,213
成交量
数据更新至: 2025-03-25
技术指标
17.84
MA5 (5日均线)
17.89
MA10 (10日均线)
17.64
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 | 17.39 | 17.42 | 17.09 | 17.41 | +0.06% | 16,213 | 28,035,802 |
| 2025-03-24 | 17.9 | 17.99 | 16.94 | 17.4 | -3.17% | 49,382 | 85,909,997 |
| 2025-03-21 | 18.05 | 18.21 | 17.92 | 17.97 | -1.05% | 35,381 | 63,831,259 |
| 2025-03-20 | 18.13 | 18.35 | 18.13 | 18.16 | -0.49% | 34,320 | 62,600,944 |
| 2025-03-19 | 18.41 | 18.49 | 18.12 | 18.25 | -1.03% | 42,107 | 76,850,285 |
| 2025-03-18 | 18.3 | 18.5 | 18.04 | 18.44 | +0.77% | 75,948 | 138,850,007 |
| 2025-03-17 | 17.75 | 18.36 | 17.65 | 18.3 | +3.33% | 115,717 | 210,737,990 |
| 2025-03-14 | 17.4 | 17.75 | 17.25 | 17.71 | +1.61% | 42,457 | 74,400,620 |
| 2025-03-13 | 17.76 | 18 | 17.2 | 17.43 | -2.24% | 52,127 | 91,241,385 |
| 2025-03-12 | 17.36 | 18.12 | 17.33 | 17.83 | +2.94% | 83,499 | 148,236,875 |
| 2025-03-11 | 17.13 | 17.49 | 17.11 | 17.32 | -2.42% | 65,320 | 112,741,039 |
| 2025-03-10 | 17.15 | 18.5 | 17.15 | 17.75 | +3.5% | 109,038 | 195,359,353 |
| 2025-03-07 | 17.49 | 17.49 | 17.06 | 17.15 | -1.94% | 31,541 | 54,479,594 |
| 2025-03-06 | 17.4 | 17.61 | 17.4 | 17.49 | +0.52% | 37,413 | 65,506,718 |
| 2025-03-05 | 17.4 | 17.54 | 17.11 | 17.4 | +0.06% | 28,396 | 49,075,347 |
| 2025-03-04 | 16.95 | 17.4 | 16.95 | 17.39 | +2.11% | 25,812 | 44,529,398 |
| 2025-03-03 | 17 | 17.38 | 16.86 | 17.03 | +1.01% | 35,162 | 60,223,754 |
| 2025-02-28 | 17.47 | 17.49 | 16.83 | 16.86 | -4.15% | 46,707 | 79,983,159 |
| 2025-02-27 | 17.87 | 17.99 | 17.37 | 17.59 | -2.01% | 55,440 | 97,823,556 |
| 2025-02-26 | 17.93 | 18.09 | 17.82 | 17.95 | +0.11% | 46,227 | 82,893,551 |
| 2025-02-25 | 17.8 | 18.25 | 17.68 | 17.93 | -0.5% | 51,711 | 93,130,978 |
| 2025-02-24 | 18.19 | 18.28 | 17.9 | 18.02 | -2.96% | 77,847 | 140,381,409 |
| 2025-02-21 | 17.85 | 18.9 | 17.61 | 18.57 | +3.8% | 118,546 | 217,397,056 |
| 2025-02-20 | 17.6 | 17.93 | 17.43 | 17.89 | +1.02% | 51,365 | 91,038,597 |
| 2025-02-19 | 17.33 | 17.73 | 17.33 | 17.71 | +2.19% | 43,887 | 77,231,654 |
| 2025-02-18 | 17.98 | 17.98 | 17.21 | 17.33 | -3.62% | 60,035 | 105,336,788 |
| 2025-02-17 | 18.06 | 18.24 | 17.77 | 17.98 | -0.66% | 72,978 | 130,927,943 |
| 2025-02-14 | 18.61 | 18.67 | 17.92 | 18.1 | -2.48% | 101,352 | 184,283,039 |
| 2025-02-13 | 18.58 | 19.3 | 18.12 | 18.56 | -0.64% | 131,600 | 245,266,870 |
| 2025-02-12 | 18.4 | 19.12 | 18.3 | 18.68 | +1.36% | 126,219 | 235,808,974 |
| 2025-02-11 | 17.78 | 19.75 | 17.59 | 18.43 | +2.45% | 157,009 | 290,336,762 |
| 2025-02-10 | 17.31 | 18.01 | 17.21 | 17.99 | +3.69% | 103,283 | 182,556,875 |
| 2025-02-07 | 17.01 | 17.55 | 16.77 | 17.35 | +1.34% | 77,850 | 133,899,831 |
| 2025-02-06 | 16.38 | 17.26 | 16.38 | 17.12 | +3.57% | 53,491 | 90,302,793 |
| 2025-02-05 | 16.58 | 16.7 | 16.38 | 16.53 | +1.97% | 26,886 | 44,441,991 |
| 2025-01-27 | 16.65 | 16.78 | 16.21 | 16.21 | -2.64% | 30,462 | 50,099,406 |
| 2025-01-24 | 16.47 | 16.67 | 16.3 | 16.65 | +1.09% | 36,951 | 60,922,884 |
| 2025-01-23 | 16.53 | 16.9 | 16.47 | 16.47 | +0.3% | 50,730 | 84,695,799 |
| 2025-01-22 | 16.42 | 16.69 | 16.32 | 16.42 | -0.18% | 30,971 | 50,992,305 |
| 2025-01-21 | 16.54 | 16.54 | 16.24 | 16.45 | +0.24% | 23,049 | 37,745,643 |
| 2025-01-20 | 16.2 | 16.54 | 16.16 | 16.41 | +1.17% | 29,668 | 48,610,119 |
| 2025-01-17 | 16.13 | 16.26 | 15.9 | 16.22 | +0.19% | 29,392 | 47,287,463 |
| 2025-01-16 | 16.17 | 16.48 | 15.95 | 16.19 | +0.31% | 35,345 | 57,350,551 |
| 2025-01-15 | 16.4 | 16.41 | 16.09 | 16.14 | -1.34% | 32,480 | 52,716,512 |
| 2025-01-14 | 15.68 | 16.37 | 15.64 | 16.36 | +4.6% | 48,095 | 77,557,130 |
| 2025-01-13 | 15.04 | 15.75 | 14.88 | 15.64 | +1.82% | 34,850 | 53,558,576 |
| 2025-01-10 | 15.84 | 16.55 | 15.35 | 15.36 | -3.09% | 56,365 | 90,087,916 |
| 2025-01-09 | 15.42 | 16.2 | 15.42 | 15.85 | +1.08% | 41,306 | 65,709,071 |
| 2025-01-08 | 15.91 | 16.05 | 15.25 | 15.68 | -1.88% | 56,257 | 88,061,493 |
| 2025-01-07 | 16.76 | 16.76 | 15.61 | 15.98 | +4.65% | 58,309 | 93,164,850 |
| 2025-01-06 | 15.23 | 15.45 | 14.62 | 15.27 | +0.26% | 32,964 | 49,937,844 |
| 2025-01-03 | 16.07 | 16.28 | 15.13 | 15.23 | -5.17% | 46,462 | 72,345,402 |
| 2025-01-02 | 16.35 | 16.62 | 15.9 | 16.06 | -1.35% | 38,902 | 63,204,851 |
| 2024-12-31 | 16.88 | 16.97 | 16.22 | 16.28 | -3.78% | 53,176 | 87,894,052 |
| 2024-12-30 | 17.48 | 17.48 | 16.8 | 16.92 | -3.26% | 48,066 | 82,006,334 |
| 2024-12-27 | 17.22 | 17.7 | 17.06 | 17.49 | +1.57% | 50,101 | 87,481,338 |
| 2024-12-26 | 17.02 | 17.3 | 16.88 | 17.22 | +1.23% | 46,815 | 80,445,528 |
| 2024-12-25 | 17.06 | 17.35 | 16.83 | 17.01 | -0.23% | 71,701 | 122,405,002 |
| 2024-12-24 | 17.29 | 17.55 | 16.66 | 17.05 | -1.39% | 77,241 | 131,377,476 |
| 2024-12-23 | 18.53 | 18.65 | 17.27 | 17.29 | -6.99% | 118,656 | 211,263,332 |
| 2024-12-20 | 18 | 19.08 | 17.71 | 18.59 | +3.39% | 111,105 | 205,546,201 |
| 2024-12-19 | 18.26 | 18.55 | 17.71 | 17.98 | -2.28% | 112,856 | 203,040,032 |
| 2024-12-18 | 17.78 | 18.96 | 17.78 | 18.4 | +1.6% | 154,536 | 282,753,942 |
| 2024-12-17 | 20.4 | 20.47 | 18.11 | 18.11 | -9.99% | 197,470 | 371,125,422 |
| 2024-12-16 | 20.89 | 21.86 | 19.65 | 20.12 | -2.28% | 328,169 | 671,494,073 |
| 2024-12-13 | 18.63 | 20.59 | 18.4 | 20.59 | +9.99% | 215,938 | 430,104,760 |
| 2024-12-12 | 18.2 | 18.83 | 18.1 | 18.72 | +2.8% | 124,243 | 229,466,104 |
| 2024-12-11 | 17.86 | 18.22 | 17.74 | 18.21 | +2.02% | 79,806 | 143,668,191 |
| 2024-12-10 | 18.24 | 18.4 | 17.82 | 17.85 | -0.06% | 114,972 | 208,287,068 |
| 2024-12-09 | 17.92 | 18.07 | 17.7 | 17.86 | -0.28% | 64,336 | 115,038,540 |
| 2024-12-06 | 18 | 18.05 | 17.63 | 17.91 | -0.28% | 82,521 | 147,402,791 |
| 2024-12-05 | 17.93 | 18.08 | 17.73 | 17.96 | +0.17% | 79,961 | 143,201,101 |
| 2024-12-04 | 18.61 | 18.68 | 17.78 | 17.93 | -3.08% | 92,626 | 168,095,343 |
| 2024-12-03 | 19 | 19.2 | 18.32 | 18.5 | -2.63% | 127,044 | 236,379,347 |
| 2024-12-02 | 19.1 | 19.6 | 18.8 | 19 | +1.44% | 179,894 | 344,177,467 |
| 2024-11-29 | 18.99 | 19.25 | 17.7 | 18.73 | -1.42% | 213,066 | 395,565,704 |
| 2024-11-28 | 20.01 | 21.52 | 18.95 | 19 | -3.06% | 313,998 | 627,803,867 |
| 2024-11-27 | 18.05 | 20.39 | 17.6 | 19.6 | +2.56% | 366,984 | 703,555,876 |
| 2024-11-26 | 17.37 | 19.11 | 17.3 | 19.11 | +10.02% | 339,938 | 633,756,652 |
| 2024-11-25 | 16.5 | 17.5 | 16.28 | 17.37 | +6.96% | 115,718 | 196,826,666 |
| 2024-11-22 | 16.3 | 17.57 | 16.21 | 16.24 | -0.98% | 84,969 | 143,600,032 |
| 2024-11-21 | 16.4 | 16.46 | 16.15 | 16.4 | -0.36% | 30,370 | 49,612,274 |
| 2024-11-20 | 16.18 | 16.56 | 16.13 | 16.46 | +1.04% | 35,875 | 58,923,913 |
| 2024-11-19 | 15.69 | 16.3 | 15.69 | 16.29 | +3.82% | 40,730 | 65,006,137 |
| 2024-11-18 | 16.56 | 16.61 | 15.6 | 15.69 | -4.04% | 52,012 | 82,581,313 |
| 2024-11-15 | 16.78 | 17.03 | 16.3 | 16.35 | -2.85% | 59,237 | 98,803,593 |
| 2024-11-14 | 17.5 | 17.67 | 16.82 | 16.83 | -4.1% | 58,453 | 100,780,877 |
| 2024-11-13 | 17.49 | 17.75 | 17.1 | 17.55 | +0.06% | 63,695 | 110,860,321 |
| 2024-11-12 | 18.43 | 18.43 | 17.47 | 17.54 | -4.83% | 100,261 | 179,865,532 |
| 2024-11-11 | 17.81 | 18.56 | 17.61 | 18.43 | +2.96% | 129,123 | 234,067,908 |
| 2024-11-08 | 17.43 | 17.97 | 17.16 | 17.9 | +3.35% | 138,527 | 243,298,540 |
| 2024-11-07 | 17.1 | 17.36 | 16.91 | 17.32 | -0.35% | 84,756 | 145,274,544 |
| 2024-11-06 | 17 | 17.69 | 16.93 | 17.38 | +2% | 120,365 | 208,948,820 |
| 2024-11-05 | 16.81 | 17.13 | 16.65 | 17.04 | +1.37% | 122,667 | 207,444,417 |
| 2024-11-04 | 17 | 17.2 | 16.52 | 16.81 | -4% | 154,311 | 259,624,876 |
| 2024-11-01 | 19.25 | 19.25 | 17.51 | 17.51 | -10.02% | 140,551 | 254,879,029 |
| 2024-10-31 | 18.22 | 19.7 | 18.05 | 19.46 | +6.34% | 176,018 | 335,740,686 |
| 2024-10-30 | 17.02 | 18.99 | 17.02 | 18.3 | +5.35% | 170,716 | 310,850,739 |
| 2024-10-29 | 17.47 | 17.99 | 17.36 | 17.37 | -1.7% | 111,141 | 195,693,924 |
| 2024-10-28 | 16.53 | 17.68 | 16.53 | 17.67 | +6.83% | 136,095 | 233,380,131 |
| 2024-10-25 | 16.5 | 16.92 | 16.39 | 16.54 | -1.37% | 64,068 | 105,914,463 |
| 2024-10-24 | 16.17 | 16.8 | 16.17 | 16.77 | +2.82% | 69,626 | 115,478,251 |
| 2024-10-23 | 16.54 | 16.64 | 16.22 | 16.31 | -1.33% | 67,546 | 111,231,617 |
| 2024-10-22 | 16.86 | 16.95 | 16.36 | 16.53 | -2.71% | 80,834 | 134,325,897 |
| 2024-10-21 | 16.6 | 17.26 | 16.48 | 16.99 | +2.53% | 110,131 | 186,150,172 |
| 2024-10-18 | 15.92 | 16.88 | 15.81 | 16.57 | +3.69% | 110,442 | 181,826,607 |
| 2024-10-17 | 15.92 | 16.19 | 15.8 | 15.98 | +0.19% | 75,118 | 120,032,315 |
| 2024-10-16 | 15.6 | 16.38 | 15.54 | 15.95 | +0.44% | 65,955 | 106,003,376 |
| 2024-10-15 | 16.3 | 16.6 | 15.88 | 15.88 | -2.76% | 75,104 | 121,955,505 |
| 2024-10-14 | 16.08 | 16.33 | 15.71 | 16.33 | +2.9% | 77,205 | 123,999,762 |
| 2024-10-11 | 16.41 | 16.7 | 15.66 | 15.87 | -3.7% | 83,584 | 135,231,854 |
| 2024-10-10 | 16.92 | 17.25 | 16.1 | 16.48 | -2.66% | 115,227 | 192,515,439 |
| 2024-10-09 | 17.97 | 18.39 | 16.93 | 16.93 | -9.99% | 174,107 | 309,724,749 |
| 2024-10-08 | 18.8 | 18.81 | 16.53 | 18.81 | +10% | 287,975 | 518,863,903 |
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：