股票概览
17.79
-0.45%
-0.08
17.87
开盘价
17.89
最高价
17.58
最低价
16,746
成交量
数据更新至: 2025-03-25
技术指标
17.96
MA5 (5日均线)
17.56
MA10 (10日均线)
17.13
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 | 17.87 | 17.89 | 17.58 | 17.79 | -0.45% | 16,746 | 29,645,035 |
| 2025-03-24 | 17.68 | 17.97 | 17.36 | 17.87 | +0.73% | 45,668 | 80,803,125 |
| 2025-03-21 | 18.45 | 18.45 | 17.66 | 17.74 | -3.85% | 49,907 | 89,549,209 |
| 2025-03-20 | 17.8 | 18.63 | 17.76 | 18.45 | +2.84% | 67,772 | 123,897,383 |
| 2025-03-19 | 17.6 | 18.09 | 17.51 | 17.94 | +1.59% | 39,863 | 71,172,305 |
| 2025-03-18 | 17.18 | 17.75 | 17.16 | 17.66 | +2.61% | 37,085 | 64,796,664 |
| 2025-03-17 | 17.21 | 17.55 | 17 | 17.21 | 0% | 19,406 | 33,304,922 |
| 2025-03-14 | 16.9 | 17.26 | 16.7 | 17.21 | +1.29% | 37,464 | 63,840,020 |
| 2025-03-13 | 16.7 | 17.32 | 16.63 | 16.99 | +1.49% | 44,954 | 76,120,274 |
| 2025-03-12 | 16.81 | 16.89 | 16.72 | 16.74 | -0.3% | 13,114 | 22,034,863 |
| 2025-03-11 | 16.56 | 16.87 | 16.56 | 16.79 | 0% | 12,089 | 20,224,229 |
| 2025-03-10 | 16.82 | 16.94 | 16.72 | 16.79 | +0.06% | 13,792 | 23,194,281 |
| 2025-03-07 | 16.71 | 16.85 | 16.64 | 16.78 | +0.48% | 12,519 | 20,999,922 |
| 2025-03-06 | 16.81 | 16.82 | 16.67 | 16.7 | -0.24% | 13,915 | 23,282,277 |
| 2025-03-05 | 16.7 | 16.8 | 16.58 | 16.74 | +0.42% | 11,853 | 19,805,005 |
| 2025-03-04 | 16.48 | 16.73 | 16.4 | 16.67 | +1.03% | 12,910 | 21,471,892 |
| 2025-03-03 | 16.4 | 16.82 | 16.37 | 16.5 | +0.43% | 19,223 | 31,909,593 |
| 2025-02-28 | 16.65 | 16.77 | 16.41 | 16.43 | -1.97% | 16,631 | 27,441,478 |
| 2025-02-27 | 16.94 | 16.95 | 16.53 | 16.76 | +0.12% | 15,736 | 26,210,770 |
| 2025-02-26 | 16.35 | 16.95 | 16.35 | 16.74 | +2.26% | 27,836 | 46,526,651 |
| 2025-02-25 | 16.22 | 16.71 | 16.14 | 16.37 | +0.43% | 14,864 | 24,441,838 |
| 2025-02-24 | 16.48 | 16.48 | 16.19 | 16.3 | -0.73% | 12,809 | 20,857,767 |
| 2025-02-21 | 16.3 | 16.49 | 16.17 | 16.42 | +0.24% | 16,215 | 26,405,809 |
| 2025-02-20 | 16.53 | 16.6 | 16.3 | 16.38 | -0.3% | 15,844 | 25,984,459 |
| 2025-02-19 | 15.96 | 16.45 | 15.96 | 16.43 | +2.56% | 16,727 | 27,294,972 |
| 2025-02-18 | 16.25 | 16.25 | 15.96 | 16.02 | -1.11% | 13,218 | 21,333,511 |
| 2025-02-17 | 16.21 | 16.37 | 16.1 | 16.2 | +0.06% | 11,788 | 19,066,290 |
| 2025-02-14 | 16.13 | 16.36 | 16.09 | 16.19 | +0.37% | 9,608 | 15,602,929 |
| 2025-02-13 | 16.37 | 16.37 | 16.11 | 16.13 | -1.47% | 12,860 | 20,836,872 |
| 2025-02-12 | 16.47 | 16.47 | 16.26 | 16.37 | -0.24% | 10,634 | 17,399,312 |
| 2025-02-11 | 16.45 | 16.55 | 16.27 | 16.41 | -0.12% | 11,137 | 18,222,173 |
| 2025-02-10 | 16.18 | 16.47 | 16.13 | 16.43 | +1.55% | 15,817 | 25,753,225 |
| 2025-02-07 | 16.16 | 16.35 | 16.06 | 16.18 | +0.19% | 19,288 | 31,319,223 |
| 2025-02-06 | 15.82 | 16.3 | 15.74 | 16.15 | +2.15% | 14,593 | 23,354,392 |
| 2025-02-05 | 15.76 | 15.98 | 15.76 | 15.81 | +0.32% | 8,756 | 13,878,641 |
| 2025-01-27 | 15.98 | 16.02 | 15.74 | 15.76 | -0.88% | 8,646 | 13,707,189 |
| 2025-01-24 | 15.76 | 15.94 | 15.7 | 15.9 | +0.76% | 8,913 | 14,120,720 |
| 2025-01-23 | 16.09 | 16.09 | 15.78 | 15.78 | -0.88% | 10,274 | 16,404,437 |
| 2025-01-22 | 15.91 | 16.05 | 15.89 | 15.92 | -0.62% | 6,530 | 10,423,369 |
| 2025-01-21 | 16.07 | 16.1 | 15.9 | 16.02 | +0.19% | 5,973 | 9,546,765 |
| 2025-01-20 | 15.98 | 16.15 | 15.91 | 15.99 | +0.57% | 8,244 | 13,208,191 |
| 2025-01-17 | 15.87 | 16.08 | 15.85 | 15.9 | +0.25% | 9,653 | 15,395,291 |
| 2025-01-16 | 15.8 | 15.92 | 15.66 | 15.86 | +0.83% | 10,583 | 16,741,754 |
| 2025-01-15 | 15.88 | 15.9 | 15.7 | 15.73 | -0.69% | 8,429 | 13,303,166 |
| 2025-01-14 | 15.47 | 15.9 | 15.47 | 15.84 | +2.06% | 17,775 | 28,009,128 |
| 2025-01-13 | 15.6 | 15.69 | 15.35 | 15.52 | -0.39% | 10,364 | 16,105,647 |
| 2025-01-10 | 15.54 | 15.87 | 15.47 | 15.58 | +0.19% | 15,029 | 23,566,575 |
| 2025-01-09 | 15.56 | 15.66 | 15.46 | 15.55 | -0.45% | 6,136 | 9,551,444 |
| 2025-01-08 | 15.6 | 15.66 | 15.25 | 15.62 | +0.19% | 11,591 | 17,940,190 |
| 2025-01-07 | 15.53 | 15.63 | 15.32 | 15.59 | +0.97% | 9,315 | 14,459,130 |
| 2025-01-06 | 15.53 | 15.71 | 15.24 | 15.44 | -0.58% | 12,572 | 19,405,220 |
| 2025-01-03 | 15.8 | 15.86 | 15.46 | 15.53 | -1.71% | 16,501 | 25,789,859 |
| 2025-01-02 | 16.29 | 16.3 | 15.61 | 15.8 | -3.07% | 24,781 | 39,470,469 |
| 2024-12-31 | 16.69 | 16.75 | 16.29 | 16.3 | -2.4% | 17,978 | 29,616,750 |
| 2024-12-30 | 16.62 | 16.84 | 16.36 | 16.7 | -0.42% | 19,268 | 32,058,354 |
| 2024-12-27 | 16.65 | 16.93 | 16.6 | 16.77 | -0.36% | 25,762 | 43,117,495 |
| 2024-12-26 | 16.43 | 17.2 | 16.3 | 16.83 | +2.68% | 44,635 | 74,991,383 |
| 2024-12-25 | 16.29 | 16.46 | 16.14 | 16.39 | +0.31% | 10,052 | 16,414,139 |
| 2024-12-24 | 16.2 | 16.42 | 16.15 | 16.34 | +1.05% | 10,286 | 16,767,590 |
| 2024-12-23 | 16.7 | 16.7 | 16.06 | 16.17 | -2.24% | 17,162 | 27,930,483 |
| 2024-12-20 | 16.45 | 16.67 | 16.38 | 16.54 | +0.3% | 11,723 | 19,413,529 |
| 2024-12-19 | 16.21 | 16.52 | 16.21 | 16.49 | -0.06% | 10,183 | 16,717,118 |
| 2024-12-18 | 16.57 | 16.85 | 16.15 | 16.5 | -1.26% | 19,474 | 32,324,957 |
| 2024-12-17 | 16.69 | 16.96 | 16.51 | 16.71 | +0.12% | 21,754 | 36,473,700 |
| 2024-12-16 | 16.56 | 16.88 | 16.55 | 16.69 | +0.24% | 16,777 | 28,009,408 |
| 2024-12-13 | 16.7 | 16.79 | 16.53 | 16.65 | -0.72% | 13,648 | 22,714,665 |
| 2024-12-12 | 16.77 | 16.82 | 16.57 | 16.77 | +0.12% | 12,538 | 20,942,192 |
| 2024-12-11 | 16.73 | 16.83 | 16.68 | 16.75 | -0.48% | 10,760 | 18,008,924 |
| 2024-12-10 | 17.05 | 17.17 | 16.76 | 16.83 | 0% | 24,373 | 41,285,459 |
| 2024-12-09 | 16.7 | 17 | 16.62 | 16.83 | +0.42% | 17,616 | 29,672,218 |
| 2024-12-06 | 17.25 | 17.25 | 16.6 | 16.76 | +0.66% | 21,625 | 36,211,723 |
| 2024-12-05 | 16.41 | 16.7 | 16.41 | 16.65 | +1.52% | 16,667 | 27,653,904 |
| 2024-12-04 | 16.54 | 16.61 | 16.3 | 16.4 | -0.85% | 13,197 | 21,722,671 |
| 2024-12-03 | 16.47 | 16.66 | 16.41 | 16.54 | +0.3% | 13,628 | 22,559,052 |
| 2024-12-02 | 16.43 | 16.55 | 16.39 | 16.49 | +0.43% | 10,661 | 17,559,397 |
| 2024-11-29 | 16.3 | 16.52 | 16.3 | 16.42 | +0.31% | 13,120 | 21,571,965 |
| 2024-11-28 | 16.48 | 16.55 | 16.35 | 16.37 | -0.73% | 8,660 | 14,246,258 |
| 2024-11-27 | 16.2 | 16.49 | 16.07 | 16.49 | +0.98% | 11,840 | 19,334,090 |
| 2024-11-26 | 16.29 | 16.47 | 16.03 | 16.33 | +0.25% | 12,555 | 20,373,917 |
| 2024-11-25 | 16.11 | 16.39 | 15.91 | 16.29 | +1.43% | 12,657 | 20,553,085 |
| 2024-11-22 | 16.65 | 16.65 | 16.05 | 16.06 | -3.08% | 15,193 | 24,763,311 |
| 2024-11-21 | 16.65 | 16.65 | 16.43 | 16.57 | -0.66% | 11,247 | 18,598,084 |
| 2024-11-20 | 16.6 | 16.68 | 16.45 | 16.68 | +0.72% | 13,102 | 21,676,461 |
| 2024-11-19 | 16.35 | 16.57 | 16.2 | 16.56 | +1.78% | 15,251 | 25,139,379 |
| 2024-11-18 | 16.41 | 16.63 | 16.22 | 16.27 | -0.73% | 14,013 | 22,983,816 |
| 2024-11-15 | 16.36 | 16.71 | 16.36 | 16.39 | -0.91% | 15,311 | 25,353,615 |
| 2024-11-14 | 16.91 | 16.91 | 16.5 | 16.54 | -2.19% | 13,728 | 22,876,519 |
| 2024-11-13 | 17.04 | 17.04 | 16.58 | 16.91 | -0.18% | 22,963 | 38,530,874 |
| 2024-11-12 | 17.12 | 17.27 | 16.86 | 16.94 | -1.05% | 27,851 | 47,482,968 |
| 2024-11-11 | 17.09 | 17.22 | 16.93 | 17.12 | 0% | 21,998 | 37,568,260 |
| 2024-11-08 | 17.4 | 17.44 | 17.01 | 17.12 | -0.52% | 32,188 | 55,092,985 |
| 2024-11-07 | 17.05 | 17.29 | 16.97 | 17.21 | +0.23% | 24,261 | 41,629,469 |
| 2024-11-06 | 17.43 | 17.52 | 17.07 | 17.17 | -2.11% | 47,002 | 80,924,258 |
| 2024-11-05 | 17.82 | 17.99 | 17.33 | 17.54 | -0.23% | 63,659 | 111,653,577 |
| 2024-11-04 | 16.75 | 17.8 | 16.75 | 17.58 | +2.93% | 60,796 | 105,996,582 |
| 2024-11-01 | 17.2 | 17.24 | 16.5 | 17.08 | 0% | 24,786 | 41,880,408 |
| 2024-10-31 | 17.14 | 17.25 | 16.8 | 17.08 | +0.06% | 25,917 | 43,981,267 |
| 2024-10-30 | 16.93 | 17.2 | 16.5 | 17.07 | +0.47% | 41,789 | 70,523,460 |
| 2024-10-29 | 16.46 | 17.5 | 16.28 | 16.99 | +3.47% | 56,774 | 95,457,800 |
| 2024-10-28 | 16.46 | 16.74 | 16.32 | 16.42 | -0.18% | 22,406 | 36,736,491 |
| 2024-10-25 | 16.5 | 16.58 | 16.35 | 16.45 | +0.3% | 17,620 | 28,960,965 |
| 2024-10-24 | 16.28 | 16.5 | 16.2 | 16.4 | +0.43% | 14,930 | 24,433,387 |
| 2024-10-23 | 16.32 | 16.5 | 16.16 | 16.33 | +0.49% | 14,786 | 24,202,522 |
| 2024-10-22 | 16.06 | 16.34 | 16.06 | 16.25 | +0.81% | 18,587 | 30,141,893 |
| 2024-10-21 | 16.1 | 16.19 | 15.95 | 16.12 | +0.31% | 21,566 | 34,691,535 |
| 2024-10-18 | 15.75 | 16.26 | 15.75 | 16.07 | +1.07% | 19,801 | 31,768,825 |
| 2024-10-17 | 15.93 | 16.19 | 15.89 | 15.9 | -0.13% | 11,527 | 18,441,426 |
| 2024-10-16 | 15.68 | 16.09 | 15.68 | 15.92 | -1% | 11,257 | 17,916,486 |
| 2024-10-15 | 16.36 | 16.46 | 16.05 | 16.08 | -1.77% | 13,456 | 21,826,338 |
| 2024-10-14 | 16.12 | 16.38 | 15.91 | 16.37 | +1.55% | 14,329 | 23,185,147 |
| 2024-10-11 | 16.85 | 16.85 | 15.95 | 16.12 | -2.72% | 20,057 | 32,451,628 |
| 2024-10-10 | 16.88 | 16.88 | 16.16 | 16.57 | +1.04% | 25,627 | 42,451,693 |
| 2024-10-09 | 17.55 | 17.55 | 16.07 | 16.4 | -6.61% | 45,550 | 76,146,149 |
| 2024-10-08 | 18.6 | 18.6 | 16.76 | 17.56 | +3.78% | 74,055 | 130,494,658 |
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：