股票概览
17.3
+1.11%
+0.19
17
开盘价
17.44
最高价
16.71
最低价
32,291
成交量
数据更新至: 2025-03-25
技术指标
18.00
MA5 (5日均线)
17.80
MA10 (10日均线)
18.40
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 | 17.44 | 16.71 | 17.3 | +1.11% | 32,291 | 55,214,784 |
| 2025-03-24 | 17.73 | 17.95 | 16.89 | 17.11 | -3.98% | 53,716 | 92,721,337 |
| 2025-03-21 | 18.8 | 18.86 | 17.61 | 17.82 | -5.56% | 65,648 | 118,258,864 |
| 2025-03-20 | 18.9 | 19.19 | 18.7 | 18.87 | -0.05% | 57,954 | 109,368,704 |
| 2025-03-19 | 17.7 | 19.36 | 17.65 | 18.88 | +6.01% | 112,788 | 210,785,065 |
| 2025-03-18 | 17.84 | 18.1 | 17.7 | 17.81 | -0.06% | 43,457 | 77,646,614 |
| 2025-03-17 | 17.63 | 18.03 | 17.35 | 17.82 | +1.95% | 58,132 | 103,392,836 |
| 2025-03-14 | 17.29 | 17.51 | 17 | 17.48 | +1.04% | 54,722 | 94,715,282 |
| 2025-03-13 | 17.62 | 17.88 | 17.21 | 17.3 | -1.98% | 53,066 | 93,110,523 |
| 2025-03-12 | 18.04 | 18.15 | 17.59 | 17.65 | -2.16% | 62,922 | 111,516,477 |
| 2025-03-11 | 18.5 | 18.64 | 17.85 | 18.04 | -3.43% | 58,850 | 106,824,294 |
| 2025-03-10 | 18.21 | 18.78 | 17.98 | 18.68 | +2.92% | 67,563 | 123,982,184 |
| 2025-03-07 | 18.45 | 18.93 | 17.94 | 18.15 | -2.26% | 75,796 | 139,138,323 |
| 2025-03-06 | 18.58 | 19.08 | 18.25 | 18.57 | +0.11% | 79,285 | 147,529,984 |
| 2025-03-05 | 18.3 | 18.69 | 17.71 | 18.55 | +1.81% | 86,917 | 158,397,704 |
| 2025-03-04 | 18.5 | 18.85 | 18 | 18.22 | -2.72% | 104,368 | 191,234,048 |
| 2025-03-03 | 19.62 | 19.95 | 18.6 | 18.73 | -5.02% | 92,458 | 177,654,799 |
| 2025-02-28 | 20.42 | 20.71 | 19.69 | 19.72 | -3.66% | 73,873 | 148,245,261 |
| 2025-02-27 | 20.18 | 20.6 | 19.9 | 20.47 | -1.49% | 95,949 | 194,195,877 |
| 2025-02-26 | 18.96 | 20.85 | 18.75 | 20.78 | +9.2% | 134,350 | 267,841,987 |
| 2025-02-25 | 18.9 | 19.57 | 18.65 | 19.03 | +0.16% | 81,762 | 156,224,897 |
| 2025-02-24 | 19.85 | 19.85 | 18.79 | 19 | -3.8% | 157,677 | 303,689,396 |
| 2025-02-21 | 16.44 | 19.75 | 16.44 | 19.75 | +19.99% | 148,124 | 272,471,992 |
| 2025-02-20 | 16.38 | 16.78 | 16.34 | 16.46 | +0.49% | 53,407 | 88,461,325 |
| 2025-02-19 | 16.16 | 16.49 | 15.89 | 16.38 | +1.42% | 44,918 | 73,014,691 |
| 2025-02-18 | 16.24 | 16.95 | 15.91 | 16.15 | +0.06% | 67,596 | 110,962,440 |
| 2025-02-17 | 16.25 | 16.52 | 16.08 | 16.14 | -0.55% | 49,161 | 79,802,714 |
| 2025-02-14 | 16.01 | 16.48 | 15.96 | 16.23 | +1.76% | 37,870 | 61,659,269 |
| 2025-02-13 | 16.13 | 16.21 | 15.91 | 15.95 | -0.62% | 32,008 | 51,268,831 |
| 2025-02-12 | 16.12 | 16.3 | 15.96 | 16.05 | -0.62% | 37,520 | 60,292,836 |
| 2025-02-11 | 16.81 | 16.81 | 16.11 | 16.15 | -3.64% | 49,915 | 81,111,654 |
| 2025-02-10 | 16.6 | 17.07 | 16.37 | 16.76 | +1.45% | 43,646 | 73,023,725 |
| 2025-02-07 | 16.51 | 16.85 | 16.3 | 16.52 | +0.55% | 42,413 | 70,500,042 |
| 2025-02-06 | 15.97 | 16.53 | 15.74 | 16.43 | +2.75% | 33,977 | 55,261,109 |
| 2025-02-05 | 15.73 | 16.33 | 15.62 | 15.99 | +2.43% | 38,531 | 61,698,200 |
| 2025-01-27 | 15.77 | 16.15 | 15.61 | 15.61 | -0.51% | 27,750 | 44,045,561 |
| 2025-01-24 | 15.6 | 15.85 | 15.44 | 15.69 | +0.58% | 34,217 | 53,530,782 |
| 2025-01-23 | 15.93 | 16.12 | 15.6 | 15.6 | -1.14% | 40,914 | 65,063,205 |
| 2025-01-22 | 15.7 | 15.97 | 15.36 | 15.78 | -0.19% | 48,370 | 75,763,619 |
| 2025-01-21 | 17.33 | 17.55 | 15.75 | 15.81 | -8.61% | 89,825 | 146,165,852 |
| 2025-01-20 | 17.51 | 18.18 | 17.16 | 17.3 | -1.59% | 38,958 | 68,790,662 |
| 2025-01-17 | 17.46 | 17.63 | 16.88 | 17.58 | +0.63% | 32,352 | 56,006,625 |
| 2025-01-16 | 17.61 | 17.92 | 17.2 | 17.47 | -0.57% | 31,157 | 54,574,072 |
| 2025-01-15 | 18.14 | 18.16 | 17.52 | 17.57 | -2.61% | 36,791 | 64,927,838 |
| 2025-01-14 | 17.57 | 18.14 | 17.27 | 18.04 | +3.03% | 47,225 | 84,014,181 |
| 2025-01-13 | 16.87 | 17.8 | 16.67 | 17.51 | +3.98% | 55,526 | 96,530,657 |
| 2025-01-10 | 18.25 | 18.4 | 16.81 | 16.84 | -8.18% | 53,592 | 93,668,886 |
| 2025-01-09 | 17.99 | 19.11 | 17.8 | 18.34 | +2.06% | 53,986 | 100,849,397 |
| 2025-01-08 | 18.38 | 18.47 | 17.7 | 17.97 | -2.23% | 31,304 | 56,565,142 |
| 2025-01-07 | 18.61 | 18.7 | 18.07 | 18.38 | -1.45% | 27,276 | 50,006,135 |
| 2025-01-06 | 19.2 | 19.3 | 18.56 | 18.65 | -2.86% | 37,893 | 71,507,635 |
| 2025-01-03 | 19.82 | 19.93 | 18.75 | 19.2 | -3.52% | 39,615 | 76,409,833 |
| 2025-01-02 | 20.2 | 20.4 | 19.2 | 19.9 | -1.49% | 33,544 | 66,426,086 |
| 2024-12-31 | 20.27 | 20.55 | 19.95 | 20.2 | -1.22% | 22,305 | 45,001,270 |
| 2024-12-30 | 20.59 | 20.83 | 20.01 | 20.45 | -1.06% | 29,078 | 58,982,828 |
| 2024-12-27 | 21.35 | 21.35 | 20.61 | 20.67 | -1.57% | 21,815 | 45,746,043 |
| 2024-12-26 | 21.23 | 21.39 | 20.92 | 21 | -0.94% | 16,171 | 34,200,213 |
| 2024-12-25 | 21.46 | 21.66 | 20.98 | 21.2 | -1.26% | 21,725 | 45,982,844 |
| 2024-12-24 | 20.69 | 21.6 | 20.69 | 21.47 | +3.77% | 31,147 | 66,246,603 |
| 2024-12-23 | 20.83 | 21.18 | 20.47 | 20.69 | -0.67% | 28,188 | 58,692,381 |
| 2024-12-20 | 20.86 | 21.32 | 20.7 | 20.83 | -0.24% | 27,227 | 57,040,358 |
| 2024-12-19 | 20.8 | 21.03 | 20.51 | 20.88 | +0.34% | 22,302 | 46,277,073 |
| 2024-12-18 | 20.96 | 21.15 | 20.4 | 20.81 | -0.86% | 26,496 | 55,160,527 |
| 2024-12-17 | 21.18 | 21.35 | 20.7 | 20.99 | -0.94% | 35,120 | 73,553,379 |
| 2024-12-16 | 22.7 | 23 | 20.8 | 21.19 | -6.65% | 88,153 | 187,079,861 |
| 2024-12-13 | 23.82 | 23.82 | 22.61 | 22.7 | -4.86% | 54,009 | 124,065,374 |
| 2024-12-12 | 23.87 | 24.05 | 23.5 | 23.86 | +0.29% | 23,263 | 55,188,143 |
| 2024-12-11 | 24.44 | 24.51 | 23.73 | 23.79 | -2.18% | 25,891 | 62,030,716 |
| 2024-12-10 | 24.79 | 24.98 | 24.11 | 24.32 | +1.29% | 38,394 | 94,365,121 |
| 2024-12-09 | 24.86 | 24.97 | 24 | 24.01 | -3.03% | 28,639 | 69,630,974 |
| 2024-12-06 | 24.63 | 24.86 | 23.72 | 24.76 | +0.12% | 48,907 | 118,755,774 |
| 2024-12-05 | 24.85 | 25.28 | 24.42 | 24.73 | -0.48% | 28,402 | 70,506,480 |
| 2024-12-04 | 26.62 | 27.07 | 24.6 | 24.85 | -7.45% | 47,206 | 119,928,390 |
| 2024-12-03 | 25.9 | 27.2 | 25.66 | 26.85 | +3.67% | 54,029 | 143,539,871 |
| 2024-12-02 | 25.19 | 26.27 | 25.12 | 25.9 | +2.33% | 49,242 | 127,583,859 |
| 2024-11-29 | 24.4 | 25.8 | 24.03 | 25.31 | +3.73% | 54,883 | 138,024,764 |
| 2024-11-28 | 24.37 | 24.75 | 23.82 | 24.4 | +0.62% | 36,887 | 90,037,946 |
| 2024-11-27 | 23.16 | 24.28 | 23.02 | 24.25 | +5.8% | 45,179 | 107,650,028 |
| 2024-11-26 | 23.6 | 24.59 | 22.9 | 22.92 | -2.51% | 27,028 | 63,831,228 |
| 2024-11-25 | 21.97 | 23.72 | 21.97 | 23.51 | +5.05% | 50,793 | 117,788,187 |
| 2024-11-22 | 24.07 | 24.65 | 22.38 | 22.38 | -6.28% | 40,103 | 93,060,752 |
| 2024-11-21 | 23.95 | 25.1 | 23.79 | 23.88 | -0.29% | 40,806 | 99,309,749 |
| 2024-11-20 | 22.75 | 24.41 | 22.5 | 23.95 | +5.27% | 53,174 | 126,570,063 |
| 2024-11-19 | 23.69 | 24.07 | 21.93 | 22.75 | -3.48% | 51,334 | 116,510,955 |
| 2024-11-18 | 23.75 | 23.99 | 23.09 | 23.57 | -0.97% | 46,938 | 110,369,067 |
| 2024-11-15 | 24.4 | 25.07 | 23.74 | 23.8 | -3.05% | 36,748 | 89,763,886 |
| 2024-11-14 | 25.1 | 25.65 | 24.53 | 24.55 | -1.8% | 57,058 | 141,994,859 |
| 2024-11-13 | 24.62 | 25.2 | 23.84 | 25 | +1.42% | 55,959 | 138,053,574 |
| 2024-11-12 | 24.33 | 25.58 | 23.81 | 24.65 | +2.84% | 76,693 | 190,310,821 |
| 2024-11-11 | 23 | 24.2 | 22.62 | 23.97 | +4.44% | 66,844 | 157,385,142 |
| 2024-11-08 | 23.46 | 23.85 | 22.84 | 22.95 | -1.12% | 40,018 | 93,469,217 |
| 2024-11-07 | 22.39 | 23.32 | 22.31 | 23.21 | +2.7% | 33,755 | 77,332,775 |
| 2024-11-06 | 23.16 | 23.27 | 22.41 | 22.6 | -1.78% | 35,262 | 80,178,274 |
| 2024-11-05 | 22.17 | 23.09 | 21.73 | 23.01 | +3.98% | 40,048 | 90,361,274 |
| 2024-11-04 | 22.34 | 22.86 | 21.92 | 22.13 | -0.09% | 34,173 | 76,071,399 |
| 2024-11-01 | 22.65 | 23.2 | 22.1 | 22.15 | -3.15% | 35,587 | 79,774,395 |
| 2024-10-31 | 22.8 | 23.19 | 22.52 | 22.87 | -0.13% | 35,048 | 80,340,672 |
| 2024-10-30 | 23.78 | 23.95 | 22.6 | 22.9 | -4.58% | 75,724 | 175,852,962 |
| 2024-10-29 | 24.98 | 25.24 | 23.88 | 24 | -3.92% | 46,665 | 113,057,951 |
| 2024-10-28 | 24.09 | 25.29 | 24.09 | 24.98 | +2.71% | 40,624 | 100,913,709 |
| 2024-10-25 | 23.96 | 24.77 | 23.51 | 24.32 | +1.5% | 56,544 | 136,374,381 |
| 2024-10-24 | 24.18 | 24.33 | 23.5 | 23.96 | +0.17% | 50,359 | 120,198,300 |
| 2024-10-23 | 24.56 | 24.71 | 23.71 | 23.92 | -2.72% | 41,990 | 101,029,144 |
| 2024-10-22 | 24.85 | 24.89 | 23.71 | 24.59 | -1.28% | 46,739 | 113,633,633 |
| 2024-10-21 | 25.57 | 25.57 | 23.93 | 24.91 | +0.04% | 56,670 | 140,412,005 |
| 2024-10-18 | 23.42 | 25.8 | 23.22 | 24.9 | +5.96% | 63,073 | 155,317,320 |
| 2024-10-17 | 23.69 | 24.14 | 23.35 | 23.5 | -0.8% | 29,934 | 70,892,712 |
| 2024-10-16 | 24.29 | 24.57 | 23.5 | 23.69 | -1.46% | 29,519 | 70,863,250 |
| 2024-10-15 | 25.25 | 25.25 | 23.91 | 24.04 | -4.38% | 45,401 | 111,245,919 |
| 2024-10-14 | 25.39 | 25.43 | 23.95 | 25.14 | +0.08% | 55,176 | 136,528,157 |
| 2024-10-11 | 27.01 | 27.29 | 24.7 | 25.12 | -7.37% | 46,806 | 121,328,881 |
| 2024-10-10 | 28.25 | 29.79 | 27.04 | 27.12 | -3.14% | 52,484 | 147,582,986 |
| 2024-10-09 | 29.9 | 30.81 | 27.24 | 28 | -7.38% | 83,578 | 244,738,817 |
| 2024-10-08 | 33 | 33 | 28.34 | 30.23 | +9.41% | 106,232 | 322,443,237 |
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：