股票概览
17.02
-1.39%
-0.24
17.06
开盘价
17.33
最高价
16.85
最低价
48,773
成交量
数据更新至: 2025-03-25
技术指标
17.48
MA5 (5日均线)
17.79
MA10 (10日均线)
18.21
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 | 17.06 | 17.33 | 16.85 | 17.02 | -1.39% | 48,773 | 83,128,275 |
| 2025-03-24 | 17.32 | 17.47 | 16.87 | 17.26 | 0% | 76,268 | 130,889,286 |
| 2025-03-21 | 17.8 | 17.84 | 17.22 | 17.26 | -3.25% | 84,595 | 147,487,834 |
| 2025-03-20 | 18 | 18.22 | 17.82 | 17.84 | -1.11% | 62,607 | 112,646,357 |
| 2025-03-19 | 18.11 | 18.47 | 17.84 | 18.04 | -0.88% | 92,472 | 167,321,853 |
| 2025-03-18 | 17.96 | 18.52 | 17.81 | 18.2 | +1.56% | 109,407 | 198,974,896 |
| 2025-03-17 | 18.1 | 18.23 | 17.8 | 17.92 | -0.78% | 89,589 | 160,954,361 |
| 2025-03-14 | 17.74 | 18.25 | 17.44 | 18.06 | +2.32% | 129,615 | 232,404,889 |
| 2025-03-13 | 18.65 | 18.67 | 17.55 | 17.65 | -5.51% | 145,425 | 260,189,437 |
| 2025-03-12 | 18.89 | 19.19 | 18.61 | 18.68 | +0.43% | 109,260 | 206,609,942 |
| 2025-03-11 | 18.19 | 18.66 | 18.19 | 18.6 | -0.75% | 84,441 | 155,715,118 |
| 2025-03-10 | 19.08 | 19.15 | 18.5 | 18.74 | -2.29% | 94,123 | 176,798,897 |
| 2025-03-07 | 20.17 | 20.2 | 18.94 | 19.18 | -1.64% | 176,551 | 344,149,845 |
| 2025-03-06 | 18.89 | 19.69 | 18.61 | 19.5 | +5.12% | 182,868 | 349,419,081 |
| 2025-03-05 | 18.1 | 18.78 | 17.92 | 18.55 | +3.23% | 131,554 | 242,189,738 |
| 2025-03-04 | 17.67 | 18.09 | 17.45 | 17.97 | +1.47% | 80,050 | 143,142,631 |
| 2025-03-03 | 18 | 18.35 | 17.62 | 17.71 | -1.06% | 122,731 | 220,136,443 |
| 2025-02-28 | 19.02 | 19.14 | 17.82 | 17.9 | -7.16% | 199,792 | 365,784,108 |
| 2025-02-27 | 18.99 | 19.54 | 18.62 | 19.28 | +2.72% | 194,277 | 372,082,936 |
| 2025-02-26 | 18.51 | 18.86 | 18.36 | 18.77 | +3.02% | 132,652 | 247,582,081 |
| 2025-02-25 | 17.79 | 18.57 | 17.67 | 18.22 | +0.44% | 134,613 | 245,562,632 |
| 2025-02-24 | 18.05 | 18.55 | 17.81 | 18.14 | +2.25% | 170,146 | 308,352,289 |
| 2025-02-21 | 17.68 | 17.88 | 17.42 | 17.74 | +0.34% | 158,358 | 280,113,374 |
| 2025-02-20 | 17.4 | 17.92 | 17.15 | 17.68 | +4% | 197,390 | 346,466,480 |
| 2025-02-19 | 16.55 | 17.15 | 16.55 | 17 | +2.04% | 140,580 | 238,292,992 |
| 2025-02-18 | 16.83 | 17.35 | 16.5 | 16.66 | +0.3% | 156,259 | 263,304,464 |
| 2025-02-17 | 16.81 | 16.93 | 16.39 | 16.61 | -0.66% | 127,132 | 211,995,445 |
| 2025-02-14 | 16.47 | 16.9 | 16.36 | 16.72 | +1.21% | 107,126 | 179,132,293 |
| 2025-02-13 | 16.94 | 16.99 | 16.37 | 16.52 | -1.73% | 107,550 | 178,287,815 |
| 2025-02-12 | 16.22 | 17.05 | 16.1 | 16.81 | +2.94% | 152,714 | 253,790,045 |
| 2025-02-11 | 16.53 | 17.09 | 16.29 | 16.33 | +0.49% | 211,569 | 352,991,914 |
| 2025-02-10 | 15.82 | 16.39 | 15.71 | 16.25 | +1.75% | 173,260 | 279,084,247 |
| 2025-02-07 | 15.35 | 16.47 | 15.34 | 15.97 | +7.33% | 209,686 | 334,788,677 |
| 2025-02-06 | 14.46 | 14.97 | 14.31 | 14.88 | +2.69% | 89,215 | 131,553,065 |
| 2025-02-05 | 14.38 | 14.77 | 14.34 | 14.49 | +2.04% | 65,828 | 95,791,147 |
| 2025-01-27 | 14.47 | 14.57 | 14.17 | 14.2 | -1.8% | 41,282 | 59,161,243 |
| 2025-01-24 | 14.3 | 14.52 | 14.23 | 14.46 | +0.91% | 53,078 | 76,428,603 |
| 2025-01-23 | 14.49 | 14.88 | 14.33 | 14.33 | -0.21% | 67,154 | 98,126,489 |
| 2025-01-22 | 14.44 | 14.59 | 14.24 | 14.36 | -1.51% | 38,162 | 54,889,067 |
| 2025-01-21 | 14.56 | 14.67 | 14.33 | 14.58 | +0.07% | 46,693 | 67,702,430 |
| 2025-01-20 | 14.5 | 14.65 | 14.39 | 14.57 | +1.32% | 50,011 | 72,761,625 |
| 2025-01-17 | 14.17 | 14.53 | 14.1 | 14.38 | +1.48% | 48,269 | 69,115,417 |
| 2025-01-16 | 14.26 | 14.62 | 14.12 | 14.17 | +0.35% | 58,057 | 83,245,062 |
| 2025-01-15 | 14.32 | 14.38 | 14.07 | 14.12 | -1.67% | 46,311 | 65,507,503 |
| 2025-01-14 | 13.85 | 14.38 | 13.72 | 14.36 | +3.98% | 74,281 | 104,973,321 |
| 2025-01-13 | 13.56 | 13.92 | 13.34 | 13.81 | +1.02% | 48,111 | 65,776,961 |
| 2025-01-10 | 14.23 | 14.45 | 13.64 | 13.67 | -4.14% | 65,967 | 92,427,904 |
| 2025-01-09 | 14.27 | 14.47 | 14.17 | 14.26 | +0.85% | 63,645 | 91,092,711 |
| 2025-01-08 | 14.33 | 14.38 | 13.71 | 14.14 | -1.67% | 94,229 | 132,317,495 |
| 2025-01-07 | 14.48 | 14.51 | 14.07 | 14.38 | -0.14% | 78,876 | 112,770,731 |
| 2025-01-06 | 14.71 | 15.04 | 14.22 | 14.4 | -3.23% | 119,856 | 175,013,842 |
| 2025-01-03 | 14.39 | 16.28 | 14.23 | 14.88 | +4.35% | 161,808 | 244,053,890 |
| 2025-01-02 | 14.69 | 14.84 | 14.06 | 14.26 | -3.58% | 59,700 | 86,446,666 |
| 2024-12-31 | 15.36 | 15.42 | 14.74 | 14.79 | -3.27% | 69,529 | 104,005,743 |
| 2024-12-30 | 15.5 | 15.61 | 15.1 | 15.29 | -1.61% | 63,737 | 97,909,278 |
| 2024-12-27 | 15.73 | 15.95 | 15.5 | 15.54 | -1.27% | 57,801 | 90,931,400 |
| 2024-12-26 | 15.52 | 15.9 | 15.47 | 15.74 | +1.35% | 47,511 | 74,818,938 |
| 2024-12-25 | 15.8 | 15.8 | 15.36 | 15.53 | -1.71% | 49,441 | 76,913,252 |
| 2024-12-24 | 15.79 | 16.02 | 15.6 | 15.8 | +1.15% | 58,116 | 91,682,427 |
| 2024-12-23 | 16.14 | 16.26 | 15.56 | 15.62 | -3.46% | 72,978 | 115,764,807 |
| 2024-12-20 | 16.09 | 16.51 | 15.94 | 16.18 | +0.81% | 76,422 | 124,552,341 |
| 2024-12-19 | 15.8 | 16.18 | 15.74 | 16.05 | +0.31% | 55,976 | 89,269,565 |
| 2024-12-18 | 16.08 | 16.22 | 15.88 | 16 | -0.74% | 55,212 | 88,638,942 |
| 2024-12-17 | 16.43 | 16.5 | 15.9 | 16.12 | -1.89% | 73,969 | 119,558,295 |
| 2024-12-16 | 16.81 | 16.84 | 16.28 | 16.43 | -2.26% | 72,797 | 120,389,328 |
| 2024-12-13 | 17.2 | 17.28 | 16.72 | 16.81 | -2.78% | 87,884 | 148,538,697 |
| 2024-12-12 | 17.31 | 17.43 | 16.97 | 17.29 | -0.06% | 73,292 | 126,030,224 |
| 2024-12-11 | 17.2 | 17.53 | 17.12 | 17.3 | +0.82% | 79,723 | 138,223,280 |
| 2024-12-10 | 17.58 | 17.78 | 17.12 | 17.16 | +1.72% | 93,855 | 164,094,270 |
| 2024-12-09 | 16.92 | 17.24 | 16.78 | 16.87 | -0.35% | 57,283 | 97,174,013 |
| 2024-12-06 | 16.85 | 17.08 | 16.49 | 16.93 | +0.95% | 65,045 | 109,208,106 |
| 2024-12-05 | 16.46 | 16.97 | 16.45 | 16.77 | +1.02% | 50,826 | 85,154,329 |
| 2024-12-04 | 17.05 | 17.08 | 16.52 | 16.6 | -2.18% | 58,728 | 98,308,644 |
| 2024-12-03 | 17.26 | 17.37 | 16.75 | 16.97 | -1.39% | 63,496 | 107,967,918 |
| 2024-12-02 | 16.61 | 17.27 | 16.54 | 17.21 | +4.05% | 78,722 | 133,487,005 |
| 2024-11-29 | 16.36 | 16.76 | 15.98 | 16.54 | +1.04% | 77,595 | 127,568,597 |
| 2024-11-28 | 16.72 | 16.85 | 16.31 | 16.37 | -1.56% | 55,077 | 91,187,301 |
| 2024-11-27 | 16.22 | 16.67 | 15.71 | 16.63 | +2.15% | 66,379 | 107,037,449 |
| 2024-11-26 | 16.43 | 16.65 | 16.2 | 16.28 | -1.09% | 53,422 | 87,564,850 |
| 2024-11-25 | 16.38 | 16.63 | 16.03 | 16.46 | -0.54% | 67,528 | 109,772,169 |
| 2024-11-22 | 17.5 | 17.69 | 16.5 | 16.55 | -5.64% | 96,484 | 165,110,538 |
| 2024-11-21 | 17.42 | 17.76 | 17.2 | 17.54 | +0.4% | 84,860 | 148,873,958 |
| 2024-11-20 | 17.25 | 17.64 | 17.01 | 17.47 | +1.81% | 88,219 | 153,403,336 |
| 2024-11-19 | 16.46 | 17.21 | 16.46 | 17.16 | +4.32% | 89,315 | 150,623,060 |
| 2024-11-18 | 17.3 | 17.61 | 16.36 | 16.45 | -6.16% | 124,592 | 210,029,889 |
| 2024-11-15 | 17.74 | 18.49 | 17.46 | 17.53 | +1.15% | 173,330 | 312,310,239 |
| 2024-11-14 | 18 | 18.15 | 17.2 | 17.33 | -3.99% | 101,157 | 178,527,183 |
| 2024-11-13 | 18.1 | 18.5 | 17.7 | 18.05 | -0.22% | 118,384 | 213,195,809 |
| 2024-11-12 | 18.4 | 18.78 | 17.77 | 18.09 | +0.95% | 187,367 | 342,207,838 |
| 2024-11-11 | 16.96 | 18.08 | 16.96 | 17.92 | +4.92% | 132,338 | 233,354,152 |
| 2024-11-08 | 17.23 | 17.55 | 17.03 | 17.08 | +0.47% | 115,629 | 200,096,614 |
| 2024-11-07 | 16.41 | 17.1 | 16.31 | 17 | +2.66% | 109,385 | 183,575,004 |
| 2024-11-06 | 16.76 | 16.9 | 16.39 | 16.56 | -0.72% | 107,004 | 178,270,435 |
| 2024-11-05 | 16.05 | 16.76 | 16 | 16.68 | +4.51% | 106,157 | 174,974,859 |
| 2024-11-04 | 15.39 | 16.02 | 15.32 | 15.96 | +3.5% | 70,183 | 111,225,945 |
| 2024-11-01 | 16.24 | 16.35 | 15.38 | 15.42 | -5.8% | 121,611 | 191,209,510 |
| 2024-10-31 | 16.3 | 16.54 | 15.89 | 16.37 | +0.61% | 79,523 | 129,536,692 |
| 2024-10-30 | 16.22 | 16.53 | 15.98 | 16.27 | 0% | 76,318 | 123,934,535 |
| 2024-10-29 | 16.78 | 16.89 | 16.25 | 16.27 | -2.87% | 83,864 | 138,607,678 |
| 2024-10-28 | 16.48 | 16.88 | 16.31 | 16.75 | +1.76% | 84,907 | 141,409,186 |
| 2024-10-25 | 15.98 | 16.6 | 15.96 | 16.46 | +3.2% | 98,958 | 161,811,142 |
| 2024-10-24 | 16.36 | 16.46 | 15.91 | 15.95 | -0.75% | 99,340 | 159,797,264 |
| 2024-10-23 | 16 | 16.38 | 15.9 | 16.07 | -0.19% | 89,009 | 143,599,321 |
| 2024-10-22 | 16.58 | 16.6 | 15.91 | 16.1 | -3.07% | 134,257 | 217,177,657 |
| 2024-10-21 | 16.9 | 17.28 | 16.54 | 16.61 | +2.03% | 191,936 | 325,521,402 |
| 2024-10-18 | 15.13 | 16.86 | 15.13 | 16.28 | +7.39% | 133,643 | 214,158,901 |
| 2024-10-17 | 15.35 | 15.65 | 15.14 | 15.16 | -0.85% | 73,539 | 113,554,043 |
| 2024-10-16 | 15.28 | 15.63 | 15.01 | 15.29 | -0.78% | 61,943 | 94,963,961 |
| 2024-10-15 | 15.7 | 16.28 | 15.38 | 15.41 | -1.41% | 113,923 | 181,270,140 |
| 2024-10-14 | 15.37 | 15.74 | 14.75 | 15.63 | +2.09% | 95,799 | 146,699,503 |
| 2024-10-11 | 16.54 | 16.54 | 15.1 | 15.31 | -7.49% | 109,269 | 171,041,216 |
| 2024-10-10 | 17.57 | 17.89 | 16.51 | 16.55 | -3.39% | 142,255 | 241,937,449 |
| 2024-10-09 | 18.68 | 18.83 | 16.98 | 17.13 | -11.2% | 210,268 | 379,201,801 |
| 2024-10-08 | 19.62 | 19.67 | 17.62 | 19.29 | +16.91% | 233,319 | 439,590,922 |
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：