股票概览
17.81
+0.79%
+0.14
17.61
开盘价
17.94
最高价
17.61
最低价
21,022
成交量
数据更新至: 2025-03-25
技术指标
17.82
MA5 (5日均线)
17.83
MA10 (10日均线)
17.57
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 | 17.61 | 17.94 | 17.61 | 17.81 | +0.79% | 21,022 | 37,383,131 |
| 2025-03-24 | 17.64 | 17.74 | 17.19 | 17.67 | -0.17% | 51,133 | 88,990,505 |
| 2025-03-21 | 18 | 18.19 | 17.58 | 17.7 | -1.67% | 42,605 | 76,319,532 |
| 2025-03-20 | 17.82 | 18.26 | 17.74 | 18 | +0.56% | 35,850 | 64,610,557 |
| 2025-03-19 | 17.89 | 18.1 | 17.76 | 17.9 | +0.11% | 23,980 | 42,843,496 |
| 2025-03-18 | 17.75 | 17.92 | 17.62 | 17.88 | +0.96% | 27,346 | 48,675,786 |
| 2025-03-17 | 17.8 | 17.9 | 17.63 | 17.71 | -0.51% | 25,425 | 45,039,036 |
| 2025-03-14 | 17.8 | 17.95 | 17.48 | 17.8 | 0% | 42,682 | 75,667,168 |
| 2025-03-13 | 18.09 | 18.09 | 17.58 | 17.8 | -1.17% | 47,851 | 85,180,464 |
| 2025-03-12 | 18.01 | 18.37 | 17.87 | 18.01 | -0.55% | 57,468 | 103,937,028 |
| 2025-03-11 | 17.46 | 18.57 | 17.4 | 18.11 | +3.07% | 88,938 | 160,646,350 |
| 2025-03-10 | 17.5 | 17.63 | 17.38 | 17.57 | +0.4% | 38,642 | 67,658,638 |
| 2025-03-07 | 17.3 | 17.65 | 17.22 | 17.5 | +0.57% | 53,201 | 92,864,842 |
| 2025-03-06 | 17.37 | 17.48 | 17.2 | 17.4 | +0.52% | 43,812 | 76,049,459 |
| 2025-03-05 | 17.1 | 17.32 | 16.93 | 17.31 | +0.76% | 35,814 | 61,456,122 |
| 2025-03-04 | 16.81 | 17.2 | 16.79 | 17.18 | +1.36% | 35,154 | 60,122,694 |
| 2025-03-03 | 16.96 | 17.15 | 16.85 | 16.95 | -0.06% | 34,836 | 59,182,834 |
| 2025-02-28 | 17.13 | 17.28 | 16.9 | 16.96 | -0.93% | 50,710 | 86,716,370 |
| 2025-02-27 | 17.1 | 17.14 | 16.85 | 17.12 | +0.18% | 41,476 | 70,444,965 |
| 2025-02-26 | 17.05 | 17.3 | 16.98 | 17.09 | +0.23% | 42,346 | 72,591,081 |
| 2025-02-25 | 16.83 | 17.26 | 16.75 | 17.05 | +0.53% | 39,517 | 67,314,876 |
| 2025-02-24 | 17.03 | 17.25 | 16.7 | 16.96 | -0.82% | 54,465 | 92,639,097 |
| 2025-02-21 | 16.87 | 17.14 | 16.78 | 17.1 | +0.83% | 61,854 | 104,955,644 |
| 2025-02-20 | 16.86 | 17.12 | 16.66 | 16.96 | +0.59% | 55,145 | 93,517,440 |
| 2025-02-19 | 16.61 | 16.9 | 16.45 | 16.86 | +0.6% | 75,743 | 126,251,630 |
| 2025-02-18 | 16.41 | 17.2 | 16.26 | 16.76 | +2.44% | 116,440 | 196,673,184 |
| 2025-02-17 | 16.29 | 16.46 | 16.25 | 16.36 | +0.31% | 32,202 | 52,684,218 |
| 2025-02-14 | 16.22 | 16.37 | 16.01 | 16.31 | +0.43% | 35,988 | 58,307,399 |
| 2025-02-13 | 16.45 | 16.6 | 16.2 | 16.24 | -1.46% | 35,786 | 58,674,246 |
| 2025-02-12 | 16.5 | 16.55 | 16.32 | 16.48 | 0% | 33,494 | 55,032,338 |
| 2025-02-11 | 16.78 | 16.82 | 16.43 | 16.48 | -1.85% | 38,863 | 64,407,916 |
| 2025-02-10 | 16.39 | 16.8 | 16.31 | 16.79 | +2.44% | 49,708 | 82,618,900 |
| 2025-02-07 | 16.39 | 16.62 | 16.1 | 16.39 | +0.31% | 50,548 | 82,877,580 |
| 2025-02-06 | 15.88 | 16.35 | 15.88 | 16.34 | +2.19% | 33,616 | 54,519,400 |
| 2025-02-05 | 15.99 | 16.26 | 15.86 | 15.99 | -0.37% | 30,907 | 49,501,897 |
| 2025-01-27 | 15.81 | 16.27 | 15.81 | 16.05 | +1.07% | 35,740 | 57,603,958 |
| 2025-01-24 | 15.83 | 15.94 | 15.7 | 15.88 | +0.32% | 25,266 | 40,021,305 |
| 2025-01-23 | 16.13 | 16.26 | 15.83 | 15.83 | -1.06% | 25,756 | 41,394,300 |
| 2025-01-22 | 16.12 | 16.23 | 15.95 | 16 | -0.74% | 22,686 | 36,457,168 |
| 2025-01-21 | 16.38 | 16.49 | 16.01 | 16.12 | -1.59% | 28,206 | 45,584,032 |
| 2025-01-20 | 16.35 | 16.48 | 16 | 16.38 | +0.68% | 45,082 | 73,480,488 |
| 2025-01-17 | 16.24 | 16.47 | 16.11 | 16.27 | +0.18% | 33,328 | 54,138,550 |
| 2025-01-16 | 16.05 | 16.38 | 15.89 | 16.24 | +1.75% | 44,824 | 72,138,986 |
| 2025-01-15 | 16.06 | 16.32 | 15.91 | 15.96 | -0.87% | 42,501 | 68,520,345 |
| 2025-01-14 | 15.8 | 16.15 | 15.7 | 16.1 | +1.96% | 66,198 | 105,764,380 |
| 2025-01-13 | 15.02 | 15.8 | 15 | 15.79 | +3.75% | 82,850 | 128,878,543 |
| 2025-01-10 | 15.3 | 15.64 | 15.08 | 15.22 | -0.52% | 63,376 | 97,303,985 |
| 2025-01-09 | 14.8 | 15.55 | 14.74 | 15.3 | +3.59% | 83,107 | 127,348,191 |
| 2025-01-08 | 15.03 | 15.07 | 14.41 | 14.77 | -1.34% | 40,684 | 59,826,531 |
| 2025-01-07 | 14.68 | 15.09 | 14.66 | 14.97 | +1.98% | 33,738 | 50,235,251 |
| 2025-01-06 | 14.41 | 14.84 | 14.37 | 14.68 | +1.17% | 34,749 | 50,913,191 |
| 2025-01-03 | 15 | 15.05 | 14.48 | 14.51 | -3.07% | 43,976 | 64,794,646 |
| 2025-01-02 | 15.55 | 15.62 | 14.81 | 14.97 | -3.79% | 51,477 | 78,546,773 |
| 2024-12-31 | 15.73 | 15.9 | 15.49 | 15.56 | -1.58% | 31,508 | 49,337,200 |
| 2024-12-30 | 16.04 | 16.04 | 15.56 | 15.81 | -1.43% | 38,152 | 60,292,135 |
| 2024-12-27 | 15.82 | 16.15 | 15.79 | 16.04 | +1.39% | 38,068 | 60,956,293 |
| 2024-12-26 | 15.66 | 15.96 | 15.58 | 15.82 | +1.09% | 33,249 | 52,539,994 |
| 2024-12-25 | 15.72 | 15.83 | 15.47 | 15.65 | -1.14% | 29,393 | 45,904,282 |
| 2024-12-24 | 15.65 | 15.9 | 15.54 | 15.83 | +1.34% | 35,801 | 56,384,967 |
| 2024-12-23 | 16.31 | 16.32 | 15.61 | 15.62 | -3.94% | 58,911 | 93,558,772 |
| 2024-12-20 | 16.1 | 16.4 | 16.08 | 16.26 | +0.87% | 42,114 | 68,563,475 |
| 2024-12-19 | 16.03 | 16.18 | 15.89 | 16.12 | -0.37% | 43,546 | 69,885,434 |
| 2024-12-18 | 16.11 | 16.43 | 15.9 | 16.18 | +0.75% | 72,529 | 117,705,035 |
| 2024-12-17 | 16.79 | 16.84 | 15.9 | 16.06 | -4.4% | 103,104 | 167,453,170 |
| 2024-12-16 | 16.98 | 17.15 | 16.7 | 16.8 | -0.77% | 43,741 | 73,953,346 |
| 2024-12-13 | 17.64 | 17.68 | 16.85 | 16.93 | -3.86% | 71,537 | 122,939,278 |
| 2024-12-12 | 17.85 | 17.95 | 17.25 | 17.61 | -1.29% | 79,859 | 140,153,847 |
| 2024-12-11 | 17.76 | 17.91 | 17.51 | 17.84 | -0.61% | 60,714 | 107,835,314 |
| 2024-12-10 | 18.43 | 18.66 | 17.83 | 17.95 | -1.43% | 113,439 | 206,135,489 |
| 2024-12-09 | 18.44 | 18.78 | 18.1 | 18.21 | -0.22% | 60,034 | 109,778,219 |
| 2024-12-06 | 18.5 | 18.53 | 18.08 | 18.25 | -0.38% | 65,945 | 120,385,728 |
| 2024-12-05 | 18.2 | 18.57 | 18.09 | 18.32 | -0.7% | 92,708 | 169,617,114 |
| 2024-12-04 | 17.81 | 19.16 | 17.73 | 18.45 | +3.02% | 147,339 | 274,098,722 |
| 2024-12-03 | 17.62 | 18.2 | 17.58 | 17.91 | +0.84% | 89,751 | 160,559,743 |
| 2024-12-02 | 17.16 | 17.88 | 17.1 | 17.76 | +3.5% | 112,721 | 197,472,451 |
| 2024-11-29 | 17.05 | 17.28 | 16.59 | 17.16 | +0.47% | 92,868 | 157,772,373 |
| 2024-11-28 | 17.29 | 17.66 | 17.04 | 17.08 | -2.01% | 109,110 | 188,860,105 |
| 2024-11-27 | 16.91 | 17.54 | 16.41 | 17.43 | +1.81% | 143,112 | 243,737,530 |
| 2024-11-26 | 17.68 | 18.05 | 17.02 | 17.12 | -3.44% | 148,123 | 258,547,559 |
| 2024-11-25 | 17.78 | 18.24 | 17.26 | 17.73 | -0.45% | 180,927 | 321,792,866 |
| 2024-11-22 | 19.07 | 19.25 | 17.7 | 17.81 | -8.38% | 244,516 | 451,415,507 |
| 2024-11-21 | 20.53 | 20.59 | 19.34 | 19.44 | -5.26% | 333,273 | 660,801,749 |
| 2024-11-20 | 19.12 | 20.52 | 18.82 | 20.52 | +10.03% | 279,111 | 556,587,016 |
| 2024-11-19 | 19 | 20.65 | 17.67 | 18.65 | -4.99% | 322,910 | 620,378,593 |
| 2024-11-18 | 18.5 | 19.99 | 17.79 | 19.63 | +7.62% | 331,621 | 631,687,897 |
| 2024-11-15 | 17.5 | 19.67 | 17.03 | 18.24 | +1.33% | 286,120 | 512,410,865 |
| 2024-11-14 | 17.85 | 18.83 | 16.85 | 18 | +2.86% | 359,471 | 640,992,985 |
| 2024-11-13 | 15.96 | 17.5 | 15.96 | 17.5 | +9.99% | 95,076 | 163,842,322 |
| 2024-11-12 | 16.5 | 16.6 | 15.75 | 15.91 | -2.63% | 77,305 | 124,955,632 |
| 2024-11-11 | 16 | 16.35 | 15.9 | 16.34 | +2.83% | 88,782 | 143,098,279 |
| 2024-11-08 | 15.8 | 16.1 | 15.78 | 15.89 | +1.6% | 68,887 | 109,712,972 |
| 2024-11-07 | 15.58 | 15.77 | 15.41 | 15.64 | -0.06% | 50,629 | 78,855,792 |
| 2024-11-06 | 15.63 | 15.87 | 15.32 | 15.65 | +0.97% | 63,137 | 98,659,401 |
| 2024-11-05 | 15.15 | 15.6 | 15.11 | 15.5 | +2.31% | 54,923 | 84,681,778 |
| 2024-11-04 | 14.93 | 15.23 | 14.78 | 15.15 | +0.93% | 43,003 | 64,826,817 |
| 2024-11-01 | 15.75 | 15.89 | 14.98 | 15.01 | -5.3% | 76,982 | 117,979,306 |
| 2024-10-31 | 15.72 | 16 | 15.59 | 15.85 | -0.25% | 72,639 | 114,729,705 |
| 2024-10-30 | 16.58 | 16.61 | 15.61 | 15.89 | -3.11% | 97,503 | 155,154,558 |
| 2024-10-29 | 16.1 | 16.8 | 16.04 | 16.4 | +2.24% | 105,566 | 172,693,891 |
| 2024-10-28 | 15.6 | 16.06 | 15.57 | 16.04 | +3.35% | 64,111 | 101,909,680 |
| 2024-10-25 | 15.4 | 15.55 | 15.32 | 15.52 | +0.84% | 43,064 | 66,568,258 |
| 2024-10-24 | 15.72 | 15.75 | 15.27 | 15.39 | -2.22% | 52,734 | 81,415,804 |
| 2024-10-23 | 15.29 | 16.02 | 15.26 | 15.74 | +3.21% | 87,965 | 137,935,097 |
| 2024-10-22 | 15.38 | 15.5 | 15.13 | 15.25 | -0.85% | 51,778 | 79,073,740 |
| 2024-10-21 | 15.04 | 15.6 | 15.04 | 15.38 | +2.26% | 63,471 | 97,506,033 |
| 2024-10-18 | 14.58 | 15.22 | 14.54 | 15.04 | +1.97% | 55,427 | 82,767,882 |
| 2024-10-17 | 14.89 | 15.19 | 14.69 | 14.75 | -0.27% | 43,423 | 64,831,939 |
| 2024-10-16 | 14.85 | 15 | 14.61 | 14.79 | -1.79% | 43,719 | 64,836,093 |
| 2024-10-15 | 15.3 | 15.44 | 14.82 | 15.06 | -1.57% | 58,591 | 88,812,024 |
| 2024-10-14 | 14.67 | 15.52 | 14.5 | 15.3 | +4.94% | 88,539 | 133,373,127 |
| 2024-10-11 | 15.55 | 15.68 | 14.37 | 14.58 | -4.77% | 62,295 | 92,852,182 |
| 2024-10-10 | 15.12 | 15.78 | 15.06 | 15.31 | +1.86% | 69,926 | 107,665,921 |
| 2024-10-09 | 16.34 | 16.34 | 15.03 | 15.03 | -9.73% | 89,868 | 140,388,359 |
| 2024-10-08 | 16.93 | 16.94 | 15.5 | 16.65 | +8.12% | 127,042 | 207,984,339 |
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：