股票概览
17.3
-0.86%
-0.15
17.45
开盘价
17.67
最高价
17.17
最低价
19,380
成交量
数据更新至: 2025-03-25
技术指标
17.52
MA5 (5日均线)
17.40
MA10 (10日均线)
16.91
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 | 17.45 | 17.67 | 17.17 | 17.3 | -0.86% | 19,380 | 33,614,557 |
| 2025-03-24 | 17.63 | 17.81 | 17.02 | 17.45 | -2.08% | 46,937 | 81,303,295 |
| 2025-03-21 | 17.7 | 18.95 | 17.62 | 17.82 | +1.48% | 83,899 | 151,703,988 |
| 2025-03-20 | 17.5 | 17.92 | 17.4 | 17.56 | +0.63% | 27,332 | 48,222,928 |
| 2025-03-19 | 17.69 | 17.75 | 17.34 | 17.45 | -1.75% | 29,760 | 51,993,510 |
| 2025-03-18 | 17.31 | 17.98 | 17.18 | 17.76 | +2.19% | 44,882 | 79,181,884 |
| 2025-03-17 | 17 | 17.39 | 16.93 | 17.38 | +2.66% | 31,886 | 54,829,836 |
| 2025-03-14 | 17.05 | 17.11 | 16.68 | 16.93 | -0.7% | 28,005 | 47,294,423 |
| 2025-03-13 | 17.21 | 17.32 | 16.5 | 17.05 | -1.45% | 37,691 | 63,704,777 |
| 2025-03-12 | 17.35 | 17.68 | 17.02 | 17.3 | -0.12% | 43,139 | 75,075,269 |
| 2025-03-11 | 16.68 | 17.74 | 16.5 | 17.32 | +3.65% | 62,783 | 108,266,736 |
| 2025-03-10 | 16.56 | 16.89 | 16.55 | 16.71 | +0.91% | 22,209 | 37,046,432 |
| 2025-03-07 | 16.57 | 16.77 | 16.4 | 16.56 | -1.19% | 34,334 | 56,852,043 |
| 2025-03-06 | 16.2 | 17 | 16.1 | 16.76 | +3.46% | 49,739 | 82,899,297 |
| 2025-03-05 | 16 | 16.29 | 15.91 | 16.2 | +1.25% | 27,604 | 44,537,370 |
| 2025-03-04 | 15.81 | 16.17 | 15.77 | 16 | -0.56% | 30,159 | 48,174,107 |
| 2025-03-03 | 15.78 | 16.37 | 15.76 | 16.09 | +1.77% | 49,692 | 80,343,011 |
| 2025-02-28 | 16.05 | 16.42 | 15.67 | 15.81 | -1.8% | 54,959 | 88,047,141 |
| 2025-02-27 | 16.39 | 16.63 | 15.91 | 16.1 | -2.78% | 68,830 | 110,953,351 |
| 2025-02-26 | 15.77 | 17.34 | 15.7 | 16.56 | +5.08% | 83,756 | 137,935,858 |
| 2025-02-25 | 15.78 | 16.13 | 15.61 | 15.76 | -0.44% | 25,641 | 40,543,180 |
| 2025-02-24 | 15.65 | 15.98 | 15.58 | 15.83 | +1.15% | 25,507 | 40,404,938 |
| 2025-02-21 | 15.84 | 15.84 | 15.53 | 15.65 | -0.51% | 12,216 | 19,101,158 |
| 2025-02-20 | 15.59 | 15.74 | 15.5 | 15.73 | +0.9% | 13,070 | 20,455,929 |
| 2025-02-19 | 15.43 | 15.61 | 15.35 | 15.59 | +0.78% | 13,696 | 21,258,283 |
| 2025-02-18 | 15.59 | 15.59 | 15.3 | 15.47 | -0.51% | 12,664 | 19,575,711 |
| 2025-02-17 | 15.53 | 15.8 | 15.31 | 15.55 | -0.06% | 16,544 | 25,525,353 |
| 2025-02-14 | 15.4 | 15.6 | 15.4 | 15.56 | +0.39% | 9,126 | 14,123,333 |
| 2025-02-13 | 15.83 | 15.89 | 15.41 | 15.5 | -2.45% | 12,812 | 19,904,964 |
| 2025-02-12 | 15.88 | 15.93 | 15.73 | 15.89 | +0.44% | 10,135 | 16,055,534 |
| 2025-02-11 | 15.75 | 15.84 | 15.6 | 15.82 | +0.44% | 10,381 | 16,310,751 |
| 2025-02-10 | 15.72 | 15.76 | 15.54 | 15.75 | +0.57% | 9,454 | 14,805,603 |
| 2025-02-07 | 15.81 | 15.81 | 15.49 | 15.66 | -0.45% | 15,399 | 24,107,003 |
| 2025-02-06 | 15.65 | 15.73 | 15.51 | 15.73 | +1.03% | 9,265 | 14,498,365 |
| 2025-02-05 | 15.9 | 15.9 | 15.34 | 15.57 | -1.64% | 13,596 | 21,084,496 |
| 2025-01-27 | 15.7 | 16.1 | 15.61 | 15.83 | +1.34% | 14,399 | 22,757,062 |
| 2025-01-24 | 15.65 | 15.66 | 15.32 | 15.62 | +0.26% | 11,487 | 17,778,131 |
| 2025-01-23 | 15.59 | 15.73 | 15.3 | 15.58 | +0.52% | 11,619 | 18,124,284 |
| 2025-01-22 | 15.46 | 15.59 | 15.4 | 15.5 | -0.19% | 7,671 | 11,885,141 |
| 2025-01-21 | 15.76 | 15.84 | 15.5 | 15.53 | -1.46% | 13,387 | 20,928,956 |
| 2025-01-20 | 15.5 | 15.89 | 15.41 | 15.76 | +2.01% | 22,669 | 35,744,737 |
| 2025-01-17 | 15.14 | 15.49 | 14.96 | 15.45 | +2.39% | 16,076 | 24,672,432 |
| 2025-01-16 | 14.91 | 15.31 | 14.81 | 15.09 | +1.55% | 17,413 | 26,315,321 |
| 2025-01-15 | 15.15 | 15.15 | 14.8 | 14.86 | -1.33% | 11,309 | 16,879,950 |
| 2025-01-14 | 14.72 | 15.15 | 14.72 | 15.06 | +2.17% | 16,587 | 24,974,979 |
| 2025-01-13 | 14.71 | 14.89 | 14.42 | 14.74 | -1.73% | 7,477 | 10,957,922 |
| 2025-01-10 | 15.05 | 15.2 | 14.76 | 15 | -0.27% | 10,078 | 15,089,223 |
| 2025-01-09 | 15.22 | 15.22 | 14.85 | 15.04 | -1.05% | 11,339 | 16,939,766 |
| 2025-01-08 | 15.08 | 15.39 | 14.74 | 15.2 | +0.66% | 17,059 | 25,749,903 |
| 2025-01-07 | 14.66 | 15.12 | 14.66 | 15.1 | +2.03% | 12,220 | 18,263,761 |
| 2025-01-06 | 14.63 | 14.84 | 14.22 | 14.8 | +0.34% | 12,146 | 17,708,402 |
| 2025-01-03 | 14.9 | 15 | 14.5 | 14.75 | -1.01% | 14,019 | 20,651,736 |
| 2025-01-02 | 15.07 | 15.49 | 14.82 | 14.9 | -1.65% | 20,503 | 30,997,759 |
| 2024-12-31 | 15.46 | 15.46 | 14.91 | 15.15 | -0.85% | 17,966 | 27,108,658 |
| 2024-12-30 | 15.55 | 15.79 | 15.24 | 15.28 | -3.35% | 17,756 | 27,508,268 |
| 2024-12-27 | 15.43 | 15.99 | 15.27 | 15.81 | +2.73% | 18,301 | 28,759,832 |
| 2024-12-26 | 15.1 | 15.5 | 15.02 | 15.39 | +2.26% | 11,348 | 17,382,879 |
| 2024-12-25 | 15.35 | 15.35 | 14.88 | 15.05 | -0.86% | 9,149 | 13,719,703 |
| 2024-12-24 | 15.22 | 15.35 | 14.98 | 15.18 | +1.2% | 11,346 | 17,198,706 |
| 2024-12-23 | 15.45 | 15.68 | 14.87 | 15 | -2.6% | 18,735 | 28,556,377 |
| 2024-12-20 | 15.31 | 15.53 | 15.2 | 15.4 | +0.65% | 10,485 | 16,147,842 |
| 2024-12-19 | 15.11 | 15.5 | 14.85 | 15.3 | +0.33% | 8,918 | 13,514,932 |
| 2024-12-18 | 15.28 | 15.35 | 15.01 | 15.25 | +0.59% | 9,644 | 14,629,003 |
| 2024-12-17 | 15.72 | 15.76 | 15.06 | 15.16 | -3.56% | 12,854 | 19,792,456 |
| 2024-12-16 | 15.9 | 16.14 | 15.61 | 15.72 | -0.95% | 16,819 | 26,619,491 |
| 2024-12-13 | 16 | 16.05 | 15.77 | 15.87 | -0.94% | 10,961 | 17,408,519 |
| 2024-12-12 | 15.93 | 16.06 | 15.73 | 16.02 | +0.75% | 11,355 | 18,088,561 |
| 2024-12-11 | 15.8 | 15.9 | 15.65 | 15.9 | +1.34% | 11,361 | 17,933,003 |
| 2024-12-10 | 16.35 | 16.35 | 15.59 | 15.69 | -1.01% | 22,034 | 34,955,477 |
| 2024-12-09 | 16 | 16.14 | 15.72 | 15.85 | -0.63% | 13,044 | 20,654,734 |
| 2024-12-06 | 15.93 | 16.13 | 15.73 | 15.95 | +0.95% | 19,443 | 30,914,655 |
| 2024-12-05 | 15.64 | 15.95 | 15.64 | 15.8 | +0.19% | 14,887 | 23,552,066 |
| 2024-12-04 | 15.98 | 16.06 | 15.72 | 15.77 | -1.31% | 16,394 | 26,013,860 |
| 2024-12-03 | 15.79 | 16.29 | 15.61 | 15.98 | +0.76% | 25,598 | 40,698,747 |
| 2024-12-02 | 15.63 | 15.95 | 15.55 | 15.86 | +1.47% | 22,012 | 34,575,815 |
| 2024-11-29 | 15.24 | 15.82 | 15.23 | 15.63 | +1.63% | 14,261 | 22,162,958 |
| 2024-11-28 | 15.3 | 15.6 | 15 | 15.38 | +0.26% | 12,970 | 19,984,045 |
| 2024-11-27 | 15.15 | 15.35 | 14.71 | 15.34 | +1.25% | 13,816 | 20,726,209 |
| 2024-11-26 | 15.63 | 15.88 | 15 | 15.15 | -3.5% | 18,756 | 28,764,254 |
| 2024-11-25 | 15.18 | 16.13 | 15.18 | 15.7 | +3.29% | 25,414 | 39,683,320 |
| 2024-11-22 | 15.7 | 15.7 | 15.1 | 15.2 | -2.81% | 13,490 | 20,830,747 |
| 2024-11-21 | 15.54 | 15.9 | 15.4 | 15.64 | -0.26% | 10,106 | 15,812,275 |
| 2024-11-20 | 15.3 | 15.85 | 15.17 | 15.68 | +2.08% | 12,977 | 20,143,389 |
| 2024-11-19 | 15.13 | 15.36 | 14.91 | 15.36 | +1.52% | 14,145 | 21,409,197 |
| 2024-11-18 | 15.37 | 15.5 | 15 | 15.13 | -1.56% | 12,442 | 18,930,816 |
| 2024-11-15 | 15.48 | 15.8 | 15.33 | 15.37 | -0.71% | 11,438 | 17,800,946 |
| 2024-11-14 | 15.81 | 15.95 | 15.2 | 15.48 | -2.27% | 10,973 | 17,196,013 |
| 2024-11-13 | 15.5 | 16.27 | 15.42 | 15.84 | +2.86% | 25,561 | 40,384,069 |
| 2024-11-12 | 15.78 | 15.85 | 15.27 | 15.4 | -1.35% | 21,107 | 32,957,221 |
| 2024-11-11 | 15.45 | 15.92 | 15.45 | 15.61 | +0.9% | 18,947 | 29,648,851 |
| 2024-11-08 | 16.4 | 16.4 | 15.41 | 15.47 | -3.43% | 16,945 | 26,632,875 |
| 2024-11-07 | 15.59 | 16.1 | 15.23 | 16.02 | +3.35% | 23,581 | 37,077,136 |
| 2024-11-06 | 15.12 | 15.64 | 15.11 | 15.5 | +2.31% | 26,654 | 41,155,651 |
| 2024-11-05 | 15.07 | 15.18 | 14.91 | 15.15 | +0.73% | 22,433 | 33,720,240 |
| 2024-11-04 | 14.77 | 15.14 | 14.63 | 15.04 | +1.14% | 15,313 | 22,978,522 |
| 2024-11-01 | 15.31 | 15.31 | 14.8 | 14.87 | -3.13% | 28,698 | 43,010,220 |
| 2024-10-31 | 14.31 | 15.36 | 14.2 | 15.35 | +7.27% | 39,569 | 58,957,713 |
| 2024-10-30 | 14.2 | 14.56 | 14.15 | 14.31 | +3.47% | 34,121 | 49,067,235 |
| 2024-10-29 | 14.13 | 14.23 | 13.8 | 13.83 | -1.91% | 12,465 | 17,389,852 |
| 2024-10-28 | 13.96 | 14.1 | 13.92 | 14.1 | +1.29% | 13,769 | 19,259,059 |
| 2024-10-25 | 13.75 | 13.97 | 13.74 | 13.92 | +0.65% | 11,716 | 16,265,869 |
| 2024-10-24 | 13.78 | 13.83 | 13.61 | 13.83 | +0.44% | 8,537 | 11,750,895 |
| 2024-10-23 | 13.78 | 13.84 | 13.61 | 13.77 | +0.15% | 11,040 | 15,176,590 |
| 2024-10-22 | 13.75 | 13.78 | 13.58 | 13.75 | +0.73% | 10,422 | 14,276,867 |
| 2024-10-21 | 13.76 | 13.78 | 13.51 | 13.65 | +0.07% | 10,426 | 14,233,542 |
| 2024-10-18 | 13.28 | 13.8 | 13.28 | 13.64 | +0.74% | 14,230 | 19,333,302 |
| 2024-10-17 | 13.87 | 13.92 | 13.45 | 13.54 | -0.88% | 8,508 | 11,571,603 |
| 2024-10-16 | 13.64 | 13.75 | 13.47 | 13.66 | +0.37% | 6,056 | 8,273,492 |
| 2024-10-15 | 13.82 | 13.91 | 13.6 | 13.61 | -2.37% | 9,256 | 12,717,553 |
| 2024-10-14 | 13.69 | 13.96 | 13.48 | 13.94 | +2.2% | 10,144 | 13,921,986 |
| 2024-10-11 | 14.14 | 14.25 | 13.59 | 13.64 | -3.13% | 9,800 | 13,490,384 |
| 2024-10-10 | 14.07 | 14.45 | 13.89 | 14.08 | -0.49% | 15,175 | 21,469,270 |
| 2024-10-09 | 14.7 | 14.7 | 14.15 | 14.15 | -6.66% | 24,154 | 34,788,081 |
| 2024-10-08 | 16.1 | 16.19 | 14.39 | 15.16 | +2.99% | 45,210 | 69,473,276 |
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：