股票概览
17.7
+0.45%
+0.08
17.48
开盘价
17.8
最高价
17.4
最低价
10,694
成交量
数据更新至: 2025-03-25
技术指标
17.78
MA5 (5日均线)
17.93
MA10 (10日均线)
17.80
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 | 17.48 | 17.8 | 17.4 | 17.7 | +0.45% | 10,694 | 18,812,551 |
| 2025-03-24 | 17.79 | 17.83 | 17.38 | 17.62 | -0.68% | 22,541 | 39,632,285 |
| 2025-03-21 | 17.84 | 17.98 | 17.65 | 17.74 | -0.5% | 20,118 | 35,843,341 |
| 2025-03-20 | 17.96 | 18.01 | 17.81 | 17.83 | -0.94% | 19,979 | 35,770,300 |
| 2025-03-19 | 18.15 | 18.15 | 17.92 | 18 | -0.61% | 18,086 | 32,540,029 |
| 2025-03-18 | 18.06 | 18.12 | 17.9 | 18.11 | +0.33% | 26,228 | 47,221,271 |
| 2025-03-17 | 18.18 | 18.28 | 18.01 | 18.05 | +0.11% | 31,167 | 56,495,019 |
| 2025-03-14 | 18.03 | 18.14 | 17.85 | 18.03 | -0.22% | 27,275 | 49,080,764 |
| 2025-03-13 | 18.13 | 18.19 | 17.8 | 18.07 | -0.33% | 27,856 | 50,059,871 |
| 2025-03-12 | 18.07 | 18.22 | 17.94 | 18.13 | +1% | 29,189 | 52,896,669 |
| 2025-03-11 | 17.9 | 18.05 | 17.77 | 17.95 | -0.55% | 19,220 | 34,394,210 |
| 2025-03-10 | 17.87 | 18.07 | 17.8 | 18.05 | +0.84% | 24,588 | 44,130,288 |
| 2025-03-07 | 17.62 | 18.11 | 17.58 | 17.9 | +1.59% | 36,718 | 65,669,719 |
| 2025-03-06 | 17.5 | 17.75 | 17.43 | 17.62 | +0.51% | 25,526 | 44,970,110 |
| 2025-03-05 | 17.65 | 17.67 | 17.32 | 17.53 | -0.74% | 22,386 | 39,078,499 |
| 2025-03-04 | 17.34 | 17.67 | 17.22 | 17.66 | +1.15% | 29,273 | 51,512,061 |
| 2025-03-03 | 17.47 | 17.72 | 17.3 | 17.46 | +0.06% | 29,314 | 51,327,616 |
| 2025-02-28 | 17.45 | 17.66 | 17.18 | 17.45 | +0.06% | 33,536 | 58,278,053 |
| 2025-02-27 | 17.59 | 17.59 | 17.22 | 17.44 | -0.74% | 25,730 | 44,851,574 |
| 2025-02-26 | 17.29 | 17.63 | 17.29 | 17.57 | +1.97% | 33,578 | 58,825,434 |
| 2025-02-25 | 17.19 | 17.4 | 17.07 | 17.23 | -0.4% | 19,837 | 34,217,884 |
| 2025-02-24 | 17.22 | 17.47 | 17.11 | 17.3 | +0.12% | 27,134 | 46,920,156 |
| 2025-02-21 | 17.37 | 17.42 | 17.17 | 17.28 | -0.69% | 32,556 | 56,307,323 |
| 2025-02-20 | 16.7 | 17.44 | 16.55 | 17.4 | +4.19% | 52,705 | 90,022,566 |
| 2025-02-19 | 16.52 | 16.85 | 16.52 | 16.7 | +0.42% | 18,415 | 30,733,200 |
| 2025-02-18 | 16.76 | 17.04 | 16.55 | 16.63 | -1.19% | 20,723 | 34,813,211 |
| 2025-02-17 | 16.8 | 16.9 | 16.6 | 16.83 | +0.06% | 17,647 | 29,562,572 |
| 2025-02-14 | 16.92 | 17.05 | 16.78 | 16.82 | -0.24% | 17,161 | 29,000,847 |
| 2025-02-13 | 17.21 | 17.22 | 16.84 | 16.86 | -2.03% | 20,321 | 34,552,226 |
| 2025-02-12 | 16.97 | 17.21 | 16.82 | 17.21 | +1% | 22,556 | 38,591,449 |
| 2025-02-11 | 16.96 | 17.19 | 16.88 | 17.04 | +0.35% | 23,884 | 40,671,194 |
| 2025-02-10 | 16.96 | 17.02 | 16.78 | 16.98 | +0.35% | 16,521 | 27,926,774 |
| 2025-02-07 | 16.87 | 17.16 | 16.72 | 16.92 | +0.24% | 35,736 | 60,602,961 |
| 2025-02-06 | 16.66 | 16.9 | 16.45 | 16.88 | +1.75% | 41,613 | 69,348,058 |
| 2025-02-05 | 17.02 | 17.03 | 16.45 | 16.59 | -2.07% | 24,372 | 40,553,857 |
| 2025-01-27 | 16.8 | 17.2 | 16.76 | 16.94 | +1.13% | 20,262 | 34,506,939 |
| 2025-01-24 | 16.39 | 16.76 | 16.39 | 16.75 | +2.2% | 17,561 | 29,268,426 |
| 2025-01-23 | 16.64 | 16.75 | 16.39 | 16.39 | -0.06% | 21,897 | 36,310,611 |
| 2025-01-22 | 16.8 | 16.84 | 16.31 | 16.4 | -2.38% | 21,702 | 35,917,999 |
| 2025-01-21 | 16.9 | 17.01 | 16.73 | 16.8 | -0.53% | 14,284 | 24,036,628 |
| 2025-01-20 | 16.95 | 17.14 | 16.82 | 16.89 | +0.24% | 15,717 | 26,677,597 |
| 2025-01-17 | 16.53 | 16.97 | 16.37 | 16.85 | +1.94% | 24,545 | 41,157,228 |
| 2025-01-16 | 16.4 | 16.66 | 16.33 | 16.53 | +1.22% | 17,193 | 28,333,054 |
| 2025-01-15 | 16.45 | 16.45 | 16.23 | 16.33 | -0.79% | 13,373 | 21,841,790 |
| 2025-01-14 | 16.16 | 16.46 | 16.01 | 16.46 | +2.3% | 19,296 | 31,541,863 |
| 2025-01-13 | 16.28 | 16.45 | 15.9 | 16.09 | -1.11% | 14,164 | 22,842,293 |
| 2025-01-10 | 16.52 | 16.58 | 16.21 | 16.27 | -1.45% | 12,449 | 20,448,205 |
| 2025-01-09 | 16.38 | 16.63 | 16.31 | 16.51 | -0.12% | 10,186 | 16,795,684 |
| 2025-01-08 | 16.46 | 16.63 | 16.05 | 16.53 | +0.55% | 15,197 | 24,857,651 |
| 2025-01-07 | 16.43 | 16.52 | 16.09 | 16.44 | +0.55% | 11,394 | 18,643,771 |
| 2025-01-06 | 16.05 | 16.57 | 16 | 16.35 | +1.43% | 16,779 | 27,373,434 |
| 2025-01-03 | 16.51 | 16.78 | 16.1 | 16.12 | -2.3% | 20,821 | 34,262,460 |
| 2025-01-02 | 16.84 | 16.94 | 16.35 | 16.5 | -2.08% | 26,670 | 44,192,186 |
| 2024-12-31 | 17.02 | 17.15 | 16.67 | 16.85 | -1% | 28,410 | 47,885,856 |
| 2024-12-30 | 17.17 | 17.38 | 16.97 | 17.02 | -0.87% | 23,132 | 39,623,812 |
| 2024-12-27 | 16.89 | 17.19 | 16.79 | 17.17 | +1.66% | 26,032 | 44,308,051 |
| 2024-12-26 | 16.67 | 17.15 | 16.51 | 16.89 | +1.26% | 38,767 | 65,171,041 |
| 2024-12-25 | 17.42 | 17.42 | 16.63 | 16.68 | -3.3% | 35,362 | 59,677,429 |
| 2024-12-24 | 17.12 | 17.49 | 17.04 | 17.25 | +0.47% | 19,811 | 34,193,300 |
| 2024-12-23 | 17.66 | 17.7 | 17.16 | 17.17 | -2.77% | 23,341 | 40,556,806 |
| 2024-12-20 | 17.4 | 17.96 | 17.28 | 17.66 | +2.38% | 30,185 | 53,418,963 |
| 2024-12-19 | 17.21 | 17.35 | 17.01 | 17.25 | -0.35% | 16,552 | 28,449,197 |
| 2024-12-18 | 17.45 | 17.49 | 17.23 | 17.31 | 0% | 11,418 | 19,806,394 |
| 2024-12-17 | 17.54 | 17.65 | 17.18 | 17.31 | -1.37% | 20,946 | 36,412,538 |
| 2024-12-16 | 17.58 | 17.75 | 17.45 | 17.55 | 0% | 17,048 | 29,966,514 |
| 2024-12-13 | 17.87 | 17.89 | 17.48 | 17.55 | -1.79% | 17,717 | 31,249,684 |
| 2024-12-12 | 17.79 | 17.88 | 17.6 | 17.87 | +0.9% | 15,715 | 27,955,018 |
| 2024-12-11 | 17.69 | 17.89 | 17.65 | 17.71 | -0.39% | 17,750 | 31,525,650 |
| 2024-12-10 | 18.81 | 18.81 | 17.71 | 17.78 | -2.25% | 49,142 | 88,742,728 |
| 2024-12-09 | 17.88 | 18.25 | 17.8 | 18.19 | +1.62% | 31,668 | 57,107,155 |
| 2024-12-06 | 17.85 | 18.05 | 17.76 | 17.9 | -0.22% | 23,442 | 41,936,312 |
| 2024-12-05 | 17.62 | 18 | 17.35 | 17.94 | +1.82% | 38,051 | 67,043,257 |
| 2024-12-04 | 17.4 | 18.15 | 17.28 | 17.62 | +1.32% | 33,642 | 59,500,592 |
| 2024-12-03 | 17.33 | 17.46 | 17.25 | 17.39 | -0.17% | 12,141 | 21,088,958 |
| 2024-12-02 | 17.48 | 17.5 | 17.21 | 17.42 | +0.46% | 17,429 | 30,216,089 |
| 2024-11-29 | 17.04 | 17.45 | 17.04 | 17.34 | +1.82% | 15,956 | 27,600,975 |
| 2024-11-28 | 17.15 | 17.26 | 17 | 17.03 | -1.05% | 14,126 | 24,238,833 |
| 2024-11-27 | 16.92 | 17.21 | 16.55 | 17.21 | +1.24% | 20,890 | 35,208,981 |
| 2024-11-26 | 17.16 | 17.29 | 16.96 | 17 | -1.51% | 10,070 | 17,224,884 |
| 2024-11-25 | 16.99 | 17.26 | 16.92 | 17.26 | +1.53% | 16,326 | 27,930,593 |
| 2024-11-22 | 17.91 | 17.92 | 16.99 | 17 | -4.87% | 22,202 | 38,738,461 |
| 2024-11-21 | 18.08 | 18.08 | 17.72 | 17.87 | -0.28% | 13,826 | 24,665,727 |
| 2024-11-20 | 17.97 | 17.97 | 17.64 | 17.92 | +1.47% | 16,541 | 29,502,830 |
| 2024-11-19 | 17.26 | 17.67 | 17.2 | 17.66 | +3.21% | 20,441 | 35,662,500 |
| 2024-11-18 | 17.42 | 17.6 | 17.04 | 17.11 | -1.67% | 22,898 | 39,534,065 |
| 2024-11-15 | 17.71 | 18 | 17.38 | 17.4 | -2.08% | 24,954 | 44,210,476 |
| 2024-11-14 | 18.03 | 18.79 | 17.77 | 17.77 | -1.39% | 38,051 | 69,618,953 |
| 2024-11-13 | 17.75 | 18.09 | 17.64 | 18.02 | +1.24% | 27,165 | 48,591,016 |
| 2024-11-12 | 18.11 | 18.37 | 17.65 | 17.8 | -1.55% | 33,833 | 60,893,427 |
| 2024-11-11 | 17.91 | 18.08 | 17.8 | 18.08 | +0.67% | 26,385 | 47,374,980 |
| 2024-11-08 | 18.3 | 18.34 | 17.81 | 17.96 | -1.05% | 34,479 | 61,987,707 |
| 2024-11-07 | 17.9 | 18.27 | 17.72 | 18.15 | +1.11% | 38,847 | 69,991,004 |
| 2024-11-06 | 17.23 | 18.56 | 17.08 | 17.95 | +4.3% | 78,709 | 141,192,684 |
| 2024-11-05 | 17.13 | 17.28 | 16.98 | 17.21 | +0.64% | 35,975 | 61,637,363 |
| 2024-11-04 | 16.69 | 17.18 | 16.61 | 17.1 | +2.46% | 36,956 | 62,970,299 |
| 2024-11-01 | 16.7 | 16.96 | 16.48 | 16.69 | -0.6% | 30,428 | 50,962,267 |
| 2024-10-31 | 16.75 | 16.91 | 16.58 | 16.79 | -0.18% | 28,720 | 48,113,364 |
| 2024-10-30 | 17.17 | 17.3 | 16.64 | 16.82 | -2.04% | 43,495 | 73,575,624 |
| 2024-10-29 | 17.58 | 17.66 | 17.06 | 17.17 | -2.33% | 33,926 | 58,732,711 |
| 2024-10-28 | 17.59 | 17.79 | 17.4 | 17.58 | +0.46% | 43,282 | 76,110,514 |
| 2024-10-25 | 17.5 | 17.66 | 17 | 17.5 | -2.72% | 60,404 | 104,905,624 |
| 2024-10-24 | 18.12 | 18.2 | 17.46 | 17.99 | -0.83% | 40,743 | 72,227,049 |
| 2024-10-23 | 17.79 | 18.51 | 17.7 | 18.14 | +1.8% | 42,683 | 77,378,958 |
| 2024-10-22 | 17.47 | 17.87 | 17.38 | 17.82 | +1.83% | 27,043 | 47,817,426 |
| 2024-10-21 | 17.61 | 17.8 | 17.35 | 17.5 | -0.46% | 45,792 | 80,280,483 |
| 2024-10-18 | 17.08 | 17.95 | 16.98 | 17.58 | +2.81% | 29,315 | 51,095,385 |
| 2024-10-17 | 17.45 | 17.56 | 17.01 | 17.1 | -1.1% | 17,818 | 30,810,545 |
| 2024-10-16 | 16.89 | 17.7 | 16.82 | 17.29 | +0.93% | 28,274 | 49,276,131 |
| 2024-10-15 | 17.39 | 17.47 | 17.12 | 17.13 | -1.78% | 21,802 | 37,669,751 |
| 2024-10-14 | 17.26 | 17.49 | 16.8 | 17.44 | +0.75% | 28,530 | 49,130,424 |
| 2024-10-11 | 17.63 | 17.94 | 17.13 | 17.31 | -2.26% | 30,149 | 52,636,383 |
| 2024-10-10 | 18.33 | 18.8 | 17.64 | 17.71 | -2.53% | 51,384 | 92,982,965 |
| 2024-10-09 | 19.2 | 19.48 | 18.11 | 18.17 | -8.56% | 47,397 | 89,156,846 |
| 2024-10-08 | 20.09 | 20.09 | 19 | 19.87 | +8.82% | 82,317 | 161,702,856 |
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：