股票概览
17.32
+0.23%
+0.04
17.17
开盘价
17.34
最高价
17.02
最低价
12,295
成交量
数据更新至: 2025-03-25
技术指标
17.39
MA5 (5日均线)
17.53
MA10 (10日均线)
17.31
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 | 17.17 | 17.34 | 17.02 | 17.32 | +0.23% | 12,295 | 21,165,015 |
| 2025-03-24 | 17.43 | 17.59 | 16.83 | 17.28 | -0.23% | 28,154 | 48,463,646 |
| 2025-03-21 | 17.56 | 17.7 | 17.31 | 17.32 | -1.37% | 22,170 | 38,803,692 |
| 2025-03-20 | 17.4 | 17.6 | 17.35 | 17.56 | +0.46% | 24,907 | 43,601,010 |
| 2025-03-19 | 17.68 | 17.75 | 17.31 | 17.48 | -2.89% | 41,830 | 73,167,507 |
| 2025-03-18 | 17.7 | 18.04 | 17.65 | 18 | +1.18% | 32,752 | 58,389,008 |
| 2025-03-17 | 17.59 | 17.93 | 17.57 | 17.79 | +1.25% | 30,861 | 54,830,583 |
| 2025-03-14 | 17.47 | 17.58 | 17.27 | 17.57 | +0.51% | 27,952 | 48,787,210 |
| 2025-03-13 | 17.45 | 17.59 | 17.28 | 17.48 | +0.17% | 31,168 | 54,423,468 |
| 2025-03-12 | 17.32 | 17.5 | 17.28 | 17.45 | +0.52% | 25,251 | 43,956,999 |
| 2025-03-11 | 17.25 | 17.36 | 17.06 | 17.36 | +0.29% | 22,545 | 38,695,263 |
| 2025-03-10 | 17.05 | 17.32 | 17.05 | 17.31 | +1.52% | 20,450 | 35,189,890 |
| 2025-03-07 | 16.98 | 17.25 | 16.93 | 17.05 | -0.12% | 16,253 | 27,773,453 |
| 2025-03-06 | 16.95 | 17.09 | 16.83 | 17.07 | +0.65% | 12,172 | 20,675,349 |
| 2025-03-05 | 17.03 | 17.08 | 16.73 | 16.96 | -0.82% | 18,025 | 30,384,597 |
| 2025-03-04 | 16.77 | 17.47 | 16.77 | 17.1 | +1.3% | 27,586 | 47,349,897 |
| 2025-03-03 | 16.93 | 17.24 | 16.58 | 16.88 | +0.06% | 21,958 | 37,435,015 |
| 2025-02-28 | 17.15 | 17.17 | 16.79 | 16.87 | -1.69% | 17,343 | 29,395,147 |
| 2025-02-27 | 17.18 | 17.4 | 16.98 | 17.16 | -0.12% | 24,350 | 41,839,121 |
| 2025-02-26 | 16.89 | 17.38 | 16.87 | 17.18 | +1.66% | 27,787 | 47,698,592 |
| 2025-02-25 | 17.01 | 17.15 | 16.89 | 16.9 | -1.52% | 19,369 | 32,965,165 |
| 2025-02-24 | 17.32 | 17.63 | 17.07 | 17.16 | -0.92% | 30,047 | 52,083,718 |
| 2025-02-21 | 16.99 | 17.32 | 16.78 | 17.32 | +2% | 32,206 | 55,078,442 |
| 2025-02-20 | 16.84 | 17.05 | 16.71 | 16.98 | +0.95% | 20,289 | 34,296,223 |
| 2025-02-19 | 16.68 | 16.82 | 16.51 | 16.82 | +0.78% | 14,946 | 24,981,888 |
| 2025-02-18 | 16.9 | 17.2 | 16.63 | 16.69 | -1.71% | 17,286 | 29,228,271 |
| 2025-02-17 | 16.8 | 17.01 | 16.62 | 16.98 | +1.49% | 16,598 | 28,011,785 |
| 2025-02-14 | 16.8 | 16.85 | 16.67 | 16.73 | -0.48% | 11,656 | 19,525,851 |
| 2025-02-13 | 17.05 | 17.13 | 16.81 | 16.81 | -1.87% | 15,718 | 26,558,830 |
| 2025-02-12 | 17.02 | 17.26 | 16.92 | 17.13 | +0.47% | 19,975 | 34,118,018 |
| 2025-02-11 | 17.03 | 17.09 | 16.85 | 17.05 | -0.29% | 13,935 | 23,639,863 |
| 2025-02-10 | 16.73 | 17.15 | 16.72 | 17.1 | +2.33% | 23,425 | 39,792,705 |
| 2025-02-07 | 16.71 | 16.95 | 16.52 | 16.71 | +0.06% | 21,319 | 35,697,821 |
| 2025-02-06 | 16.41 | 16.72 | 16.32 | 16.7 | +1.52% | 15,233 | 25,183,951 |
| 2025-02-05 | 16.39 | 16.53 | 16.3 | 16.45 | +0.37% | 10,648 | 17,470,089 |
| 2025-01-27 | 16.26 | 16.61 | 16.26 | 16.39 | +0.92% | 13,662 | 22,523,421 |
| 2025-01-24 | 16.23 | 16.33 | 16.04 | 16.24 | +0.12% | 14,875 | 24,096,171 |
| 2025-01-23 | 16.56 | 16.68 | 16.22 | 16.22 | -1.16% | 18,307 | 30,144,890 |
| 2025-01-22 | 16.4 | 16.58 | 16.2 | 16.41 | -0.42% | 16,501 | 27,149,503 |
| 2025-01-21 | 17.32 | 17.35 | 16.35 | 16.48 | -8.29% | 36,987 | 61,355,374 |
| 2025-01-20 | 17.46 | 18.22 | 17.44 | 17.97 | +3.1% | 38,051 | 68,137,789 |
| 2025-01-17 | 17.26 | 17.49 | 17.06 | 17.43 | +0.93% | 17,452 | 30,283,198 |
| 2025-01-16 | 17.16 | 17.35 | 17 | 17.27 | +0.7% | 17,120 | 29,458,617 |
| 2025-01-15 | 17 | 17.3 | 16.9 | 17.15 | +1.3% | 16,999 | 29,101,262 |
| 2025-01-14 | 16.28 | 16.95 | 16.25 | 16.93 | +3.93% | 15,528 | 26,011,247 |
| 2025-01-13 | 16.36 | 16.44 | 16.08 | 16.29 | -0.91% | 9,954 | 16,223,730 |
| 2025-01-10 | 16.74 | 16.83 | 16.38 | 16.44 | -1.67% | 13,084 | 21,776,619 |
| 2025-01-09 | 16.54 | 16.79 | 16.53 | 16.72 | 0% | 10,208 | 17,054,970 |
| 2025-01-08 | 16.52 | 16.76 | 16.24 | 16.72 | +0.54% | 15,407 | 25,518,586 |
| 2025-01-07 | 16.36 | 16.63 | 16.17 | 16.63 | +1.84% | 13,254 | 21,737,144 |
| 2025-01-06 | 16.06 | 16.61 | 15.88 | 16.33 | +0.86% | 17,210 | 28,121,088 |
| 2025-01-03 | 16.6 | 16.8 | 16.19 | 16.19 | -2.59% | 23,072 | 38,043,970 |
| 2025-01-02 | 16.83 | 17.16 | 16.48 | 16.62 | -1.83% | 21,560 | 36,336,827 |
| 2024-12-31 | 17.42 | 17.55 | 16.86 | 16.93 | -2.36% | 24,122 | 41,415,947 |
| 2024-12-30 | 18 | 18.04 | 17.31 | 17.34 | -4.09% | 38,735 | 67,748,391 |
| 2024-12-27 | 17.15 | 18.5 | 17.1 | 18.08 | +5.24% | 51,294 | 91,990,417 |
| 2024-12-26 | 17.06 | 17.35 | 16.97 | 17.18 | +0.7% | 14,066 | 24,114,189 |
| 2024-12-25 | 17.35 | 17.35 | 16.79 | 17.06 | -1.67% | 22,189 | 37,738,023 |
| 2024-12-24 | 17.11 | 17.38 | 16.87 | 17.35 | +1.52% | 24,814 | 42,777,894 |
| 2024-12-23 | 17.6 | 17.8 | 17.06 | 17.09 | -0.58% | 35,334 | 61,331,202 |
| 2024-12-20 | 17 | 17.29 | 17 | 17.19 | +1.06% | 19,003 | 32,624,990 |
| 2024-12-19 | 16.97 | 17.2 | 16.85 | 17.01 | -1.28% | 18,368 | 31,227,906 |
| 2024-12-18 | 17.27 | 17.55 | 17.1 | 17.23 | +0.12% | 22,526 | 39,049,927 |
| 2024-12-17 | 18.08 | 18.19 | 17.18 | 17.21 | -4.92% | 38,493 | 67,489,081 |
| 2024-12-16 | 17.9 | 18.37 | 17.9 | 18.1 | +0.44% | 32,985 | 60,088,160 |
| 2024-12-13 | 18.3 | 18.35 | 18.02 | 18.02 | -1.69% | 30,545 | 55,575,036 |
| 2024-12-12 | 18.22 | 18.34 | 18.06 | 18.33 | +0.27% | 32,188 | 58,687,661 |
| 2024-12-11 | 18.19 | 18.29 | 17.93 | 18.28 | +0.66% | 30,588 | 55,424,311 |
| 2024-12-10 | 18.65 | 18.73 | 18.14 | 18.16 | -1.09% | 45,119 | 82,824,330 |
| 2024-12-09 | 18.5 | 18.6 | 18.34 | 18.36 | -1.77% | 37,973 | 69,995,346 |
| 2024-12-06 | 19.2 | 19.2 | 18.64 | 18.69 | -2.3% | 57,368 | 107,877,819 |
| 2024-12-05 | 18.81 | 19.13 | 18.42 | 19.13 | +1.7% | 63,210 | 118,833,195 |
| 2024-12-04 | 18.8 | 19.66 | 18.36 | 18.81 | 0% | 99,242 | 188,357,921 |
| 2024-12-03 | 17.92 | 19.08 | 17.68 | 18.81 | +4.97% | 108,214 | 198,937,968 |
| 2024-12-02 | 17.62 | 17.93 | 17.5 | 17.92 | +1.7% | 67,583 | 119,758,496 |
| 2024-11-29 | 17.66 | 17.77 | 17.1 | 17.62 | +0.06% | 70,927 | 124,168,302 |
| 2024-11-28 | 17.6 | 17.82 | 17.45 | 17.61 | -0.45% | 81,082 | 142,942,893 |
| 2024-11-27 | 17.69 | 17.8 | 17.16 | 17.69 | -0.9% | 75,958 | 132,694,978 |
| 2024-11-26 | 18.8 | 18.94 | 17.82 | 17.85 | -4.85% | 108,564 | 198,145,104 |
| 2024-11-25 | 19.31 | 19.71 | 18.69 | 18.76 | -9.33% | 126,161 | 239,557,851 |
| 2024-11-22 | 22 | 22 | 20.69 | 20.69 | -10% | 159,831 | 337,082,508 |
| 2024-11-21 | 26 | 26 | 22.39 | 22.99 | -7.6% | 266,375 | 620,842,238 |
| 2024-11-20 | 24.88 | 24.88 | 24.88 | 24.88 | +9.99% | 9,465 | 23,549,517 |
| 2024-11-19 | 19.5 | 22.62 | 19.5 | 22.62 | +10.02% | 86,767 | 187,827,544 |
| 2024-11-18 | 16.85 | 20.56 | 16.85 | 20.56 | +10.01% | 196,026 | 364,992,008 |
| 2024-11-15 | 18.69 | 18.69 | 18.69 | 18.69 | -10.01% | 5,285 | 9,877,665 |
| 2024-11-08 | 19 | 20.87 | 18.9 | 20.77 | +7.95% | 77,077 | 152,830,670 |
| 2024-11-07 | 18.6 | 19.36 | 18.3 | 19.24 | +2.94% | 53,027 | 100,952,855 |
| 2024-11-06 | 18.19 | 19.09 | 17.7 | 18.69 | +2.81% | 69,051 | 128,619,395 |
| 2024-11-05 | 18.47 | 18.5 | 17.58 | 18.18 | -1.57% | 67,037 | 120,299,706 |
| 2024-11-04 | 17.65 | 18.49 | 17.26 | 18.47 | +4.35% | 98,086 | 177,997,662 |
| 2024-11-01 | 16.09 | 17.7 | 15.9 | 17.7 | +10.01% | 92,183 | 160,219,533 |
| 2024-10-31 | 15.99 | 16.15 | 15.67 | 16.09 | +2.09% | 21,912 | 34,964,227 |
| 2024-10-30 | 15.5 | 16.3 | 15.5 | 15.76 | +1.09% | 32,489 | 51,781,062 |
| 2024-10-29 | 15.61 | 15.88 | 15.21 | 15.59 | +0.78% | 35,267 | 55,096,626 |
| 2024-10-28 | 14.92 | 15.58 | 14.8 | 15.47 | +3.55% | 26,634 | 40,880,871 |
| 2024-10-25 | 14.98 | 15.3 | 14.8 | 14.94 | -0.4% | 37,188 | 55,959,613 |
| 2024-10-24 | 14.08 | 15.09 | 13.91 | 15 | +6.31% | 46,197 | 67,767,937 |
| 2024-10-23 | 13.95 | 14.15 | 13.84 | 14.11 | +1.58% | 14,653 | 20,509,942 |
| 2024-10-22 | 13.65 | 13.89 | 13.55 | 13.89 | +2.13% | 14,330 | 19,630,507 |
| 2024-10-21 | 13.69 | 13.79 | 13.55 | 13.6 | -0.37% | 13,613 | 18,547,883 |
| 2024-10-18 | 13.3 | 13.76 | 13.3 | 13.65 | +1.79% | 11,600 | 15,712,872 |
| 2024-10-17 | 13.76 | 13.78 | 13.4 | 13.41 | -2.05% | 9,087 | 12,330,303 |
| 2024-10-16 | 13 | 13.73 | 13 | 13.69 | +1.03% | 10,892 | 14,807,436 |
| 2024-10-15 | 13.96 | 13.96 | 13.5 | 13.55 | -2.52% | 10,393 | 14,228,756 |
| 2024-10-14 | 13.78 | 13.97 | 13.68 | 13.9 | +1.46% | 8,006 | 11,092,094 |
| 2024-10-11 | 14.13 | 14.23 | 13.55 | 13.7 | -2.77% | 12,750 | 17,651,359 |
| 2024-10-10 | 13.99 | 14.38 | 13.92 | 14.09 | +0.71% | 9,757 | 13,872,313 |
| 2024-10-09 | 14.97 | 14.97 | 13.99 | 13.99 | -7.96% | 22,882 | 32,925,284 |
| 2024-10-08 | 16.11 | 16.11 | 14.53 | 15.2 | +3.75% | 39,838 | 60,612,359 |
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：