股票概览
17.76
+0.34%
+0.06
17.71
开盘价
17.9
最高价
17.49
最低价
11,129
成交量
数据更新至: 2025-03-25
技术指标
17.88
MA5 (5日均线)
17.99
MA10 (10日均线)
17.55
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 | 17.71 | 17.9 | 17.49 | 17.76 | +0.34% | 11,129 | 19,609,191 |
| 2025-03-24 | 17.71 | 17.97 | 17.4 | 17.7 | -0.06% | 20,357 | 35,931,259 |
| 2025-03-21 | 17.96 | 17.96 | 17.64 | 17.71 | -1.28% | 19,424 | 34,540,589 |
| 2025-03-20 | 18.15 | 18.35 | 17.89 | 17.94 | -1.81% | 24,498 | 44,203,570 |
| 2025-03-19 | 18.43 | 18.55 | 18.24 | 18.27 | -1.03% | 20,380 | 37,435,773 |
| 2025-03-18 | 18.34 | 18.47 | 18.17 | 18.46 | +0.6% | 27,128 | 49,712,807 |
| 2025-03-17 | 18.48 | 18.66 | 18.28 | 18.35 | +0.33% | 44,073 | 81,148,457 |
| 2025-03-14 | 17.74 | 18.29 | 17.74 | 18.29 | +3.33% | 57,248 | 103,621,428 |
| 2025-03-13 | 17.66 | 17.74 | 17.51 | 17.7 | -0.28% | 19,380 | 34,161,943 |
| 2025-03-12 | 17.66 | 17.8 | 17.55 | 17.75 | +0.74% | 28,914 | 51,151,695 |
| 2025-03-11 | 17.16 | 17.62 | 17.1 | 17.62 | +2.09% | 29,996 | 52,263,141 |
| 2025-03-10 | 17.02 | 17.37 | 16.96 | 17.26 | +1.71% | 27,546 | 47,434,496 |
| 2025-03-07 | 17 | 17.12 | 16.84 | 16.97 | -0.64% | 19,025 | 32,303,063 |
| 2025-03-06 | 16.97 | 17.11 | 16.89 | 17.08 | +0.47% | 23,425 | 39,907,183 |
| 2025-03-05 | 17.12 | 17.12 | 16.86 | 17 | -0.7% | 20,018 | 33,964,013 |
| 2025-03-04 | 16.91 | 17.13 | 16.83 | 17.12 | +0.71% | 21,860 | 37,187,001 |
| 2025-03-03 | 16.98 | 17.28 | 16.87 | 17 | +0.71% | 32,469 | 55,494,036 |
| 2025-02-28 | 17.16 | 17.44 | 16.81 | 16.88 | -1.63% | 46,431 | 79,743,366 |
| 2025-02-27 | 16.88 | 17.18 | 16.81 | 17.16 | +1.42% | 45,963 | 78,372,978 |
| 2025-02-26 | 16.76 | 16.92 | 16.72 | 16.92 | +0.95% | 24,952 | 41,957,854 |
| 2025-02-25 | 17.03 | 17.16 | 16.72 | 16.76 | -1.93% | 31,168 | 52,584,654 |
| 2025-02-24 | 17.11 | 17.24 | 17 | 17.09 | -0.29% | 29,608 | 50,576,738 |
| 2025-02-21 | 17.52 | 17.58 | 17.08 | 17.14 | -2.17% | 42,005 | 72,191,674 |
| 2025-02-20 | 17.21 | 17.69 | 17.21 | 17.52 | +1.45% | 25,509 | 44,696,984 |
| 2025-02-19 | 17.12 | 17.28 | 17.03 | 17.27 | +0.88% | 24,767 | 42,550,888 |
| 2025-02-18 | 17.82 | 17.83 | 17.11 | 17.12 | -4.09% | 35,508 | 61,895,004 |
| 2025-02-17 | 17.7 | 17.88 | 17.44 | 17.85 | +0.73% | 38,048 | 67,444,292 |
| 2025-02-14 | 18.03 | 18.39 | 17.66 | 17.72 | -1.66% | 57,177 | 102,989,186 |
| 2025-02-13 | 17.91 | 18.1 | 17.75 | 18.02 | -0.22% | 39,610 | 71,073,977 |
| 2025-02-12 | 17.92 | 18.06 | 17.71 | 18.06 | +0.33% | 37,209 | 66,426,217 |
| 2025-02-11 | 18.45 | 18.47 | 17.98 | 18 | -2.49% | 50,813 | 92,053,875 |
| 2025-02-10 | 17.88 | 18.51 | 17.66 | 18.46 | +3.13% | 72,222 | 130,424,857 |
| 2025-02-07 | 17.83 | 18.06 | 17.58 | 17.9 | -0.44% | 58,021 | 103,499,541 |
| 2025-02-06 | 18.21 | 18.28 | 17.7 | 17.98 | -1.64% | 55,157 | 98,846,270 |
| 2025-02-05 | 18.42 | 18.57 | 17.75 | 18.28 | +0.05% | 66,055 | 119,335,850 |
| 2025-01-27 | 18 | 19.18 | 17.91 | 18.27 | +0.83% | 116,215 | 215,366,714 |
| 2025-01-24 | 17.29 | 18.12 | 17.24 | 18.12 | +10.02% | 98,540 | 176,717,267 |
| 2025-01-23 | 16.65 | 16.84 | 16.47 | 16.47 | -0.66% | 18,369 | 30,621,739 |
| 2025-01-22 | 16.94 | 16.94 | 16.56 | 16.58 | -1.84% | 15,898 | 26,517,203 |
| 2025-01-21 | 17.19 | 17.25 | 16.53 | 16.89 | -1% | 21,609 | 36,227,106 |
| 2025-01-20 | 17.44 | 17.5 | 16.96 | 17.06 | -1.16% | 26,332 | 45,356,645 |
| 2025-01-17 | 16.88 | 17.45 | 16.72 | 17.26 | +2.07% | 24,461 | 42,022,501 |
| 2025-01-16 | 17 | 17.23 | 16.67 | 16.91 | -0.65% | 24,140 | 40,944,589 |
| 2025-01-15 | 16.72 | 17.17 | 16.72 | 17.02 | +1.86% | 25,809 | 43,913,229 |
| 2025-01-14 | 16.21 | 16.73 | 16.21 | 16.71 | +3.28% | 27,166 | 45,099,365 |
| 2025-01-13 | 16.09 | 16.2 | 15.82 | 16.18 | 0% | 16,376 | 26,243,536 |
| 2025-01-10 | 16.82 | 16.82 | 16.11 | 16.18 | -3.29% | 21,593 | 35,386,340 |
| 2025-01-09 | 16.76 | 17.04 | 16.55 | 16.73 | -0.18% | 19,302 | 32,372,778 |
| 2025-01-08 | 16.65 | 16.9 | 16.29 | 16.76 | +0.54% | 19,615 | 32,595,275 |
| 2025-01-07 | 16.34 | 16.68 | 16 | 16.67 | +1.03% | 22,944 | 37,690,944 |
| 2025-01-06 | 16.65 | 16.77 | 15.99 | 16.5 | 0% | 23,632 | 38,821,470 |
| 2025-01-03 | 17.41 | 17.58 | 16.44 | 16.5 | -5.44% | 33,244 | 56,033,655 |
| 2025-01-02 | 17.11 | 18.05 | 17.11 | 17.45 | +1.04% | 38,390 | 68,002,117 |
| 2024-12-31 | 17.5 | 17.89 | 17.26 | 17.27 | -1.26% | 22,464 | 39,497,330 |
| 2024-12-30 | 17.7 | 17.75 | 17.36 | 17.49 | -1.52% | 18,086 | 31,711,883 |
| 2024-12-27 | 17.65 | 17.87 | 17.51 | 17.76 | +0.4% | 22,358 | 39,588,515 |
| 2024-12-26 | 17.61 | 17.9 | 17.5 | 17.69 | +0.17% | 20,742 | 36,770,240 |
| 2024-12-25 | 17.95 | 17.99 | 17.22 | 17.66 | -1.4% | 24,519 | 42,897,660 |
| 2024-12-24 | 17.7 | 17.98 | 17.61 | 17.91 | +0.9% | 25,202 | 44,912,821 |
| 2024-12-23 | 18.62 | 18.63 | 17.67 | 17.75 | -4.72% | 38,685 | 69,724,902 |
| 2024-12-20 | 18.64 | 19.04 | 18.44 | 18.63 | +0.43% | 39,231 | 73,743,869 |
| 2024-12-19 | 18.24 | 18.61 | 18 | 18.55 | -0.16% | 42,241 | 77,450,299 |
| 2024-12-18 | 18.77 | 18.88 | 18.41 | 18.58 | -1.06% | 41,473 | 77,197,388 |
| 2024-12-17 | 20.21 | 20.27 | 18.7 | 18.78 | -7.53% | 82,541 | 158,509,256 |
| 2024-12-16 | 21.29 | 21.89 | 20.19 | 20.31 | -4.6% | 116,959 | 245,656,963 |
| 2024-12-13 | 20.34 | 22.78 | 19.66 | 21.29 | +2.8% | 152,688 | 318,394,984 |
| 2024-12-12 | 21.44 | 21.78 | 20.11 | 20.71 | +4.18% | 148,293 | 307,210,377 |
| 2024-12-11 | 18.22 | 19.88 | 18.11 | 19.88 | +10.02% | 46,637 | 90,136,094 |
| 2024-12-10 | 18.38 | 18.8 | 18 | 18.07 | +3.08% | 46,529 | 85,393,083 |
| 2024-12-09 | 17.71 | 17.86 | 17.43 | 17.53 | -0.96% | 19,084 | 33,568,789 |
| 2024-12-06 | 17.6 | 17.86 | 17.4 | 17.7 | +0.57% | 22,444 | 39,609,502 |
| 2024-12-05 | 17.94 | 18.06 | 17.5 | 17.6 | -2.76% | 30,590 | 53,980,744 |
| 2024-12-04 | 18.09 | 18.69 | 17.5 | 18.1 | -1.68% | 43,917 | 79,990,834 |
| 2024-12-03 | 17.78 | 19 | 17.55 | 18.41 | +3.02% | 52,849 | 95,634,429 |
| 2024-12-02 | 17.25 | 18.07 | 17.2 | 17.87 | +3.53% | 46,989 | 83,134,543 |
| 2024-11-29 | 16.71 | 17.43 | 16.67 | 17.26 | +3.6% | 36,898 | 63,040,033 |
| 2024-11-28 | 16.39 | 16.73 | 16.39 | 16.66 | +1.65% | 18,053 | 30,033,812 |
| 2024-11-27 | 16.15 | 16.39 | 15.86 | 16.39 | +0.8% | 13,420 | 21,679,631 |
| 2024-11-26 | 16.09 | 16.42 | 16 | 16.26 | +0.99% | 13,282 | 21,619,456 |
| 2024-11-25 | 15.96 | 16.22 | 15.9 | 16.1 | +0.88% | 14,493 | 23,260,041 |
| 2024-11-22 | 16.5 | 16.55 | 15.9 | 15.96 | -3.51% | 18,766 | 30,557,205 |
| 2024-11-21 | 16.51 | 16.73 | 16.35 | 16.54 | -0.3% | 12,992 | 21,457,707 |
| 2024-11-20 | 16.5 | 16.66 | 16.26 | 16.59 | +0.79% | 12,546 | 20,727,505 |
| 2024-11-19 | 16.33 | 16.46 | 16 | 16.46 | +1.48% | 14,642 | 23,855,253 |
| 2024-11-18 | 16.58 | 16.69 | 16.11 | 16.22 | -1.88% | 17,367 | 28,428,366 |
| 2024-11-15 | 16.45 | 16.83 | 16.39 | 16.53 | +0.55% | 16,698 | 27,823,539 |
| 2024-11-14 | 16.82 | 16.89 | 16.41 | 16.44 | -2.26% | 14,652 | 24,397,033 |
| 2024-11-13 | 17 | 17.03 | 16.5 | 16.82 | -1% | 19,927 | 33,324,545 |
| 2024-11-12 | 17.06 | 17.32 | 16.8 | 16.99 | -0.53% | 28,748 | 49,201,753 |
| 2024-11-11 | 17.13 | 17.18 | 16.69 | 17.08 | -1.21% | 35,293 | 59,613,354 |
| 2024-11-08 | 17.56 | 17.7 | 17.07 | 17.29 | -1.26% | 34,087 | 59,067,710 |
| 2024-11-07 | 16.56 | 17.85 | 16.51 | 17.51 | +5.1% | 57,981 | 100,491,443 |
| 2024-11-06 | 16.96 | 16.96 | 16.51 | 16.66 | -0.89% | 17,143 | 28,604,989 |
| 2024-11-05 | 16.75 | 16.84 | 16.62 | 16.81 | +0.18% | 22,267 | 37,281,144 |
| 2024-11-04 | 16.22 | 16.85 | 16.17 | 16.78 | +2.63% | 23,474 | 38,875,405 |
| 2024-11-01 | 16.63 | 16.8 | 16.18 | 16.35 | -0.97% | 27,222 | 44,719,337 |
| 2024-10-31 | 15.77 | 17 | 15.77 | 16.51 | +3.97% | 33,424 | 54,839,678 |
| 2024-10-30 | 15.85 | 16.09 | 15.7 | 15.88 | -0.5% | 12,668 | 20,125,939 |
| 2024-10-29 | 16.53 | 16.56 | 15.95 | 15.96 | -3.1% | 20,018 | 32,328,073 |
| 2024-10-28 | 16.2 | 16.47 | 15.94 | 16.47 | +2.68% | 29,582 | 48,006,392 |
| 2024-10-25 | 15.6 | 16.24 | 15.6 | 16.04 | +3.02% | 30,498 | 48,870,971 |
| 2024-10-24 | 15.66 | 15.8 | 15.5 | 15.57 | -0.76% | 13,803 | 21,582,748 |
| 2024-10-23 | 15.65 | 15.82 | 15.57 | 15.69 | +0.38% | 17,689 | 27,761,049 |
| 2024-10-22 | 15.28 | 15.67 | 15.21 | 15.63 | +2.29% | 20,843 | 32,258,807 |
| 2024-10-21 | 15.22 | 15.4 | 15.11 | 15.28 | +0.26% | 18,141 | 27,692,929 |
| 2024-10-18 | 15 | 15.48 | 14.99 | 15.24 | +1.33% | 20,148 | 30,607,116 |
| 2024-10-17 | 15.18 | 15.32 | 15.04 | 15.04 | -1.12% | 11,843 | 17,969,093 |
| 2024-10-16 | 15.1 | 15.4 | 15 | 15.21 | -0.07% | 11,908 | 18,068,733 |
| 2024-10-15 | 15.33 | 15.5 | 15.22 | 15.22 | -1.68% | 14,427 | 22,139,557 |
| 2024-10-14 | 15.32 | 15.64 | 15 | 15.48 | +1.04% | 21,090 | 32,443,953 |
| 2024-10-11 | 15.64 | 15.89 | 15.2 | 15.32 | -2.05% | 20,358 | 31,529,230 |
| 2024-10-10 | 15.7 | 15.96 | 15.4 | 15.64 | +0.97% | 28,152 | 44,226,648 |
| 2024-10-09 | 16.46 | 16.5 | 15.32 | 15.49 | -7.52% | 45,123 | 71,588,970 |
| 2024-10-08 | 17.89 | 17.89 | 15.98 | 16.75 | +2.95% | 92,375 | 155,600,760 |
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：