股票概览
17.24
+0.35%
+0.06
17.17
开盘价
17.36
最高价
16.91
最低价
7,111
成交量
数据更新至: 2025-03-25
技术指标
17.66
MA5 (5日均线)
17.81
MA10 (10日均线)
17.91
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 | 17.17 | 17.36 | 16.91 | 17.24 | +0.35% | 7,111 | 12,182,234 |
| 2025-03-24 | 17.71 | 17.96 | 17.01 | 17.18 | -3.16% | 12,103 | 20,927,027 |
| 2025-03-21 | 18.15 | 18.15 | 17.65 | 17.74 | -1.33% | 8,125 | 14,482,625 |
| 2025-03-20 | 18.14 | 18.14 | 17.85 | 17.98 | -0.88% | 5,513 | 9,911,272 |
| 2025-03-19 | 18.17 | 18.27 | 18.05 | 18.14 | -0.11% | 7,435 | 13,484,404 |
| 2025-03-18 | 18.07 | 18.22 | 18 | 18.16 | +0.5% | 8,888 | 16,133,262 |
| 2025-03-17 | 17.98 | 18.12 | 17.93 | 18.07 | +0.56% | 7,472 | 13,478,949 |
| 2025-03-14 | 17.6 | 17.97 | 17.45 | 17.97 | +1.64% | 12,017 | 21,354,584 |
| 2025-03-13 | 18.02 | 18.02 | 17.34 | 17.68 | -1.23% | 10,445 | 18,381,832 |
| 2025-03-12 | 18.1 | 18.12 | 17.88 | 17.9 | -1% | 6,029 | 10,819,693 |
| 2025-03-11 | 18 | 18.12 | 17.81 | 18.08 | -0.06% | 7,175 | 12,900,639 |
| 2025-03-10 | 17.99 | 18.2 | 17.99 | 18.09 | +1.01% | 9,947 | 17,999,650 |
| 2025-03-07 | 18.39 | 18.63 | 17.88 | 17.91 | -2.08% | 16,559 | 29,919,821 |
| 2025-03-06 | 17.89 | 18.29 | 17.84 | 18.29 | +2.24% | 12,680 | 23,035,964 |
| 2025-03-05 | 17.95 | 18.06 | 17.75 | 17.89 | -1% | 8,270 | 14,778,895 |
| 2025-03-04 | 17.93 | 18.09 | 17.72 | 18.07 | +1.4% | 6,385 | 11,498,383 |
| 2025-03-03 | 17.79 | 18.19 | 17.71 | 17.82 | +0.34% | 9,307 | 16,760,005 |
| 2025-02-28 | 18.14 | 18.22 | 17.66 | 17.76 | -2.09% | 8,931 | 16,021,962 |
| 2025-02-27 | 18.05 | 18.14 | 17.76 | 18.14 | +0.17% | 9,400 | 16,891,956 |
| 2025-02-26 | 17.99 | 18.25 | 17.99 | 18.11 | +0.33% | 7,419 | 13,455,154 |
| 2025-02-25 | 18.21 | 18.3 | 17.99 | 18.05 | -1.31% | 7,185 | 13,036,160 |
| 2025-02-24 | 18.19 | 18.31 | 17.97 | 18.29 | +0.55% | 10,360 | 18,827,490 |
| 2025-02-21 | 18.14 | 18.33 | 17.96 | 18.19 | -0.16% | 11,219 | 20,331,713 |
| 2025-02-20 | 17.97 | 18.33 | 17.86 | 18.22 | +1.39% | 7,116 | 12,939,395 |
| 2025-02-19 | 17.85 | 18 | 17.67 | 17.97 | +1.07% | 7,171 | 12,832,878 |
| 2025-02-18 | 18.24 | 18.32 | 17.72 | 17.78 | -2.95% | 9,624 | 17,384,597 |
| 2025-02-17 | 17.8 | 18.4 | 17.8 | 18.32 | +2.92% | 17,760 | 32,330,065 |
| 2025-02-14 | 17.62 | 17.95 | 17.62 | 17.8 | +1.25% | 7,873 | 14,013,563 |
| 2025-02-13 | 17.97 | 17.99 | 17.5 | 17.58 | -2.01% | 7,787 | 13,762,743 |
| 2025-02-12 | 17.9 | 18.05 | 17.73 | 17.94 | -0.11% | 8,125 | 14,517,277 |
| 2025-02-11 | 18.34 | 18.34 | 17.79 | 17.96 | -1.59% | 9,432 | 16,935,963 |
| 2025-02-10 | 17.91 | 18.25 | 17.75 | 18.25 | +1.96% | 10,730 | 19,405,344 |
| 2025-02-07 | 17.53 | 17.91 | 17.43 | 17.9 | +1.94% | 11,952 | 21,263,997 |
| 2025-02-06 | 17.3 | 17.7 | 17.16 | 17.56 | +1.5% | 8,671 | 15,049,071 |
| 2025-02-05 | 17.33 | 17.5 | 17.13 | 17.3 | +0.41% | 8,569 | 14,806,679 |
| 2025-01-27 | 17.5 | 17.62 | 17.16 | 17.23 | -0.81% | 7,713 | 13,432,537 |
| 2025-01-24 | 17.01 | 17.37 | 16.9 | 17.37 | +1.64% | 8,746 | 15,007,549 |
| 2025-01-23 | 17.22 | 17.55 | 17 | 17.09 | -0.41% | 9,605 | 16,616,235 |
| 2025-01-22 | 17.22 | 17.35 | 16.96 | 17.16 | -0.06% | 8,274 | 14,185,980 |
| 2025-01-21 | 17.29 | 17.41 | 16.95 | 17.17 | -0.64% | 8,702 | 14,951,980 |
| 2025-01-20 | 17.33 | 17.52 | 17.13 | 17.28 | +0.35% | 8,008 | 13,859,798 |
| 2025-01-17 | 16.94 | 17.31 | 16.81 | 17.22 | +0.88% | 6,013 | 10,278,361 |
| 2025-01-16 | 17.3 | 17.5 | 16.9 | 17.07 | -0.58% | 7,539 | 12,932,972 |
| 2025-01-15 | 17 | 17.29 | 17 | 17.17 | +0.12% | 7,422 | 12,756,560 |
| 2025-01-14 | 16.58 | 17.18 | 16.52 | 17.15 | +4.57% | 10,170 | 17,173,107 |
| 2025-01-13 | 16.01 | 16.58 | 15.9 | 16.4 | -0.3% | 6,103 | 9,919,521 |
| 2025-01-10 | 16.87 | 16.98 | 16.45 | 16.45 | -2.49% | 6,532 | 10,881,474 |
| 2025-01-09 | 16.77 | 17.13 | 16.67 | 16.87 | +0.36% | 6,400 | 10,833,829 |
| 2025-01-08 | 16.56 | 17.05 | 16.18 | 16.81 | +0.36% | 8,871 | 14,750,354 |
| 2025-01-07 | 17.06 | 17.06 | 16.26 | 16.75 | -0.95% | 11,013 | 18,308,143 |
| 2025-01-06 | 16.89 | 17.21 | 16.38 | 16.91 | +0.18% | 8,640 | 14,533,584 |
| 2025-01-03 | 17.09 | 17.33 | 16.8 | 16.88 | -1.34% | 8,619 | 14,701,348 |
| 2025-01-02 | 17.55 | 17.92 | 17.04 | 17.11 | -2.56% | 10,576 | 18,502,235 |
| 2024-12-31 | 17.8 | 17.89 | 17.48 | 17.56 | -0.79% | 10,072 | 17,809,311 |
| 2024-12-30 | 18.19 | 18.19 | 17.58 | 17.7 | -1.45% | 8,190 | 14,512,044 |
| 2024-12-27 | 18 | 18.37 | 17.68 | 17.96 | +0.17% | 7,232 | 13,061,598 |
| 2024-12-26 | 17.86 | 18.17 | 17.66 | 17.93 | +0.79% | 6,871 | 12,374,581 |
| 2024-12-25 | 18.42 | 18.78 | 17.54 | 17.79 | -3.26% | 12,535 | 22,367,151 |
| 2024-12-24 | 18.31 | 18.8 | 18.21 | 18.39 | +0.44% | 9,078 | 16,701,004 |
| 2024-12-23 | 19.02 | 19.22 | 18.08 | 18.31 | -3.78% | 14,138 | 26,132,002 |
| 2024-12-20 | 18.38 | 19.3 | 18.38 | 19.03 | +2.81% | 13,519 | 25,652,290 |
| 2024-12-19 | 18.72 | 18.93 | 18.2 | 18.51 | -1.59% | 14,816 | 27,450,868 |
| 2024-12-18 | 19.2 | 19.22 | 18.69 | 18.81 | -1% | 14,074 | 26,604,847 |
| 2024-12-17 | 20.13 | 20.29 | 18.95 | 19 | -5.61% | 21,039 | 40,802,877 |
| 2024-12-16 | 20.38 | 20.55 | 20.07 | 20.13 | -1.13% | 16,221 | 32,886,849 |
| 2024-12-13 | 21.42 | 21.42 | 20.32 | 20.36 | -4.95% | 26,539 | 55,109,486 |
| 2024-12-12 | 20.54 | 21.96 | 20.3 | 21.42 | +5.21% | 40,508 | 86,708,450 |
| 2024-12-11 | 20.73 | 20.75 | 20.3 | 20.36 | -0.73% | 13,283 | 27,173,694 |
| 2024-12-10 | 21 | 21.22 | 20.49 | 20.51 | 0% | 22,229 | 46,218,587 |
| 2024-12-09 | 20.7 | 21.05 | 20.4 | 20.51 | +0.05% | 18,432 | 38,143,945 |
| 2024-12-06 | 20.64 | 20.76 | 20.07 | 20.5 | -0.82% | 19,891 | 40,627,070 |
| 2024-12-05 | 20.7 | 20.8 | 20.52 | 20.67 | -0.24% | 17,709 | 36,586,163 |
| 2024-12-04 | 21.54 | 21.77 | 20.5 | 20.72 | -4.74% | 29,733 | 62,366,370 |
| 2024-12-03 | 22.59 | 22.59 | 21.59 | 21.75 | -3.76% | 47,867 | 105,242,618 |
| 2024-12-02 | 21.19 | 22.9 | 21.01 | 22.6 | +8.13% | 59,956 | 132,293,494 |
| 2024-11-29 | 20.97 | 21.27 | 20.51 | 20.9 | -0.33% | 27,205 | 56,993,463 |
| 2024-11-28 | 21.1 | 21.82 | 20.73 | 20.97 | -0.52% | 37,235 | 79,210,306 |
| 2024-11-27 | 20.5 | 21.26 | 19.97 | 21.08 | +1.59% | 41,490 | 86,519,951 |
| 2024-11-26 | 19.3 | 21.67 | 19.23 | 20.75 | +7.51% | 41,647 | 85,372,903 |
| 2024-11-25 | 18.79 | 19.4 | 18.7 | 19.3 | +3.21% | 14,808 | 28,240,575 |
| 2024-11-22 | 20 | 20.17 | 18.68 | 18.7 | -6.73% | 20,499 | 39,710,214 |
| 2024-11-21 | 20.09 | 21.15 | 19.89 | 20.05 | +0.6% | 22,685 | 46,399,235 |
| 2024-11-20 | 19.22 | 20.22 | 19.11 | 19.93 | +3.69% | 17,155 | 34,123,362 |
| 2024-11-19 | 18.88 | 19.24 | 18.65 | 19.22 | +2.62% | 10,659 | 20,213,673 |
| 2024-11-18 | 19.48 | 19.49 | 18.55 | 18.73 | -2.5% | 16,860 | 32,005,244 |
| 2024-11-15 | 20.41 | 20.67 | 19.2 | 19.21 | -6.34% | 23,467 | 46,718,573 |
| 2024-11-14 | 21.27 | 21.5 | 20.46 | 20.51 | -3.44% | 19,929 | 42,017,359 |
| 2024-11-13 | 20.88 | 21.6 | 20.61 | 21.24 | +0.71% | 21,683 | 45,785,278 |
| 2024-11-12 | 21.18 | 21.88 | 20.94 | 21.09 | -0.38% | 36,017 | 77,172,952 |
| 2024-11-11 | 20.47 | 21.49 | 20.38 | 21.17 | +2.77% | 27,778 | 58,702,619 |
| 2024-11-08 | 20.8 | 21.2 | 20.25 | 20.6 | -0.53% | 27,314 | 56,623,969 |
| 2024-11-07 | 20.32 | 21.48 | 20.11 | 20.71 | +1.02% | 33,720 | 70,399,110 |
| 2024-11-06 | 19.7 | 21.36 | 19.4 | 20.5 | +3.96% | 40,590 | 83,164,292 |
| 2024-11-05 | 19.39 | 20.09 | 19.16 | 19.72 | +1.7% | 23,300 | 45,990,034 |
| 2024-11-04 | 19 | 19.4 | 18.78 | 19.39 | +1.89% | 19,425 | 37,155,401 |
| 2024-11-01 | 20.22 | 20.65 | 18.93 | 19.03 | -7.4% | 33,505 | 65,332,983 |
| 2024-10-31 | 19.34 | 20.97 | 19.11 | 20.55 | +6.31% | 36,828 | 74,415,852 |
| 2024-10-30 | 19.9 | 20.08 | 18.91 | 19.33 | -3.59% | 29,848 | 58,167,515 |
| 2024-10-29 | 21.3 | 21.3 | 19.9 | 20.05 | -4.48% | 33,022 | 67,362,252 |
| 2024-10-28 | 21.21 | 21.88 | 20.66 | 20.99 | -0.57% | 40,410 | 85,812,369 |
| 2024-10-25 | 20.58 | 21.69 | 20.28 | 21.11 | +2.53% | 37,277 | 78,108,919 |
| 2024-10-24 | 21.98 | 22.92 | 20.29 | 20.59 | -5.94% | 50,863 | 109,052,707 |
| 2024-10-23 | 19.45 | 22.27 | 19.1 | 21.89 | +13.13% | 49,538 | 102,578,959 |
| 2024-10-22 | 19.19 | 19.7 | 18.98 | 19.35 | +1.57% | 20,538 | 39,793,192 |
| 2024-10-21 | 19.46 | 19.48 | 19.01 | 19.05 | -0.88% | 24,570 | 47,294,064 |
| 2024-10-18 | 18.25 | 19.49 | 18.1 | 19.22 | +4.46% | 27,442 | 52,457,289 |
| 2024-10-17 | 18.91 | 19.28 | 18.28 | 18.4 | -2.7% | 23,943 | 44,838,204 |
| 2024-10-16 | 18.67 | 19.5 | 18.51 | 18.91 | -0.63% | 21,447 | 40,774,536 |
| 2024-10-15 | 19.8 | 20.18 | 18.97 | 19.03 | -4.71% | 25,281 | 49,409,916 |
| 2024-10-14 | 19.15 | 20.15 | 18.34 | 19.97 | +5.05% | 38,479 | 74,118,386 |
| 2024-10-11 | 17.6 | 20.1 | 17.6 | 19.01 | +6.74% | 49,326 | 94,067,072 |
| 2024-10-10 | 18.08 | 19 | 17.62 | 17.81 | -1.22% | 21,376 | 39,046,413 |
| 2024-10-09 | 20 | 20.31 | 18.01 | 18.03 | -15.63% | 41,616 | 79,791,381 |
| 2024-10-08 | 20.4 | 22 | 19.26 | 21.37 | +15.51% | 62,045 | 129,361,198 |
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：