股票概览
17.16
+0.65%
+0.11
16.99
开盘价
17.17
最高价
16.87
最低价
6,155
成交量
数据更新至: 2025-03-25
技术指标
17.35
MA5 (5日均线)
17.42
MA10 (10日均线)
17.44
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 | 16.99 | 17.17 | 16.87 | 17.16 | +0.65% | 6,155 | 10,466,945 |
| 2025-03-24 | 17.31 | 17.4 | 16.78 | 17.05 | -1.45% | 15,291 | 26,123,996 |
| 2025-03-21 | 17.58 | 17.62 | 17.25 | 17.3 | -1.93% | 12,926 | 22,526,488 |
| 2025-03-20 | 17.61 | 17.65 | 17.45 | 17.64 | +0.17% | 8,566 | 15,035,977 |
| 2025-03-19 | 17.7 | 17.75 | 17.52 | 17.61 | -0.23% | 11,213 | 19,771,055 |
| 2025-03-18 | 17.54 | 17.75 | 17.5 | 17.65 | +0.74% | 10,707 | 18,899,260 |
| 2025-03-17 | 17.59 | 17.69 | 17.5 | 17.52 | -0.4% | 9,066 | 15,931,825 |
| 2025-03-14 | 17.24 | 17.62 | 17.16 | 17.59 | +1.91% | 14,514 | 25,272,352 |
| 2025-03-13 | 17.46 | 17.54 | 17.12 | 17.26 | -1.15% | 11,584 | 20,015,050 |
| 2025-03-12 | 17.61 | 17.73 | 17.41 | 17.46 | -0.8% | 13,260 | 23,212,304 |
| 2025-03-11 | 17.66 | 17.83 | 17.5 | 17.6 | -1.57% | 15,624 | 27,567,543 |
| 2025-03-10 | 17.88 | 18.04 | 17.72 | 17.88 | +0.62% | 15,197 | 27,125,180 |
| 2025-03-07 | 17.74 | 17.88 | 17.55 | 17.77 | +0.17% | 18,290 | 32,369,355 |
| 2025-03-06 | 17.43 | 17.82 | 17.43 | 17.74 | +1.9% | 22,268 | 39,399,827 |
| 2025-03-05 | 17.34 | 17.47 | 17.19 | 17.41 | -0.4% | 14,695 | 25,420,920 |
| 2025-03-04 | 17.24 | 17.53 | 17.07 | 17.48 | +1.51% | 14,728 | 25,592,273 |
| 2025-03-03 | 16.92 | 17.48 | 16.9 | 17.22 | +2.01% | 22,206 | 38,266,000 |
| 2025-02-28 | 17.19 | 17.35 | 16.82 | 16.88 | -2.43% | 17,838 | 30,394,228 |
| 2025-02-27 | 17.4 | 17.44 | 17.1 | 17.3 | -0.12% | 12,605 | 21,744,570 |
| 2025-02-26 | 17.25 | 17.38 | 17.15 | 17.32 | +1.46% | 14,719 | 25,435,679 |
| 2025-02-25 | 16.96 | 17.16 | 16.92 | 17.07 | -0.47% | 10,341 | 17,634,942 |
| 2025-02-24 | 17.24 | 17.24 | 17.04 | 17.15 | -0.81% | 14,061 | 24,087,825 |
| 2025-02-21 | 17.25 | 17.48 | 17.1 | 17.29 | -0.12% | 18,859 | 32,531,857 |
| 2025-02-20 | 17.33 | 17.71 | 17.17 | 17.31 | +0.06% | 17,671 | 30,748,229 |
| 2025-02-19 | 17.33 | 17.41 | 17.14 | 17.3 | +0.12% | 13,790 | 23,792,025 |
| 2025-02-18 | 17.78 | 17.79 | 17.21 | 17.28 | -2.7% | 23,345 | 40,785,896 |
| 2025-02-17 | 17.43 | 17.9 | 17.33 | 17.76 | +3.26% | 38,551 | 68,267,192 |
| 2025-02-14 | 16.82 | 17.32 | 16.72 | 17.2 | +2.56% | 21,276 | 36,446,193 |
| 2025-02-13 | 16.82 | 16.94 | 16.72 | 16.77 | -0.42% | 10,980 | 18,466,819 |
| 2025-02-12 | 16.88 | 16.94 | 16.68 | 16.84 | +0.18% | 10,233 | 17,203,791 |
| 2025-02-11 | 17.02 | 17.03 | 16.71 | 16.81 | -0.71% | 9,877 | 16,584,684 |
| 2025-02-10 | 16.62 | 17.07 | 16.52 | 16.93 | +2.67% | 21,547 | 36,204,146 |
| 2025-02-07 | 16.39 | 16.67 | 16.27 | 16.49 | +0.49% | 14,813 | 24,479,812 |
| 2025-02-06 | 16.09 | 16.56 | 16 | 16.41 | +1.8% | 13,293 | 21,630,632 |
| 2025-02-05 | 15.94 | 16.34 | 15.94 | 16.12 | +1.58% | 13,230 | 21,418,370 |
| 2025-01-27 | 15.9 | 16.11 | 15.86 | 15.87 | +0.32% | 8,224 | 13,118,815 |
| 2025-01-24 | 15.97 | 15.97 | 15.67 | 15.82 | -0.44% | 7,800 | 12,327,501 |
| 2025-01-23 | 16.06 | 16.28 | 15.85 | 15.89 | -0.63% | 11,382 | 18,288,016 |
| 2025-01-22 | 16.1 | 16.14 | 15.94 | 15.99 | -0.5% | 6,591 | 10,577,193 |
| 2025-01-21 | 16.17 | 16.28 | 16 | 16.07 | -0.86% | 6,546 | 10,528,793 |
| 2025-01-20 | 16.18 | 16.41 | 16.18 | 16.21 | -1.28% | 10,560 | 17,166,172 |
| 2025-01-17 | 16.43 | 16.6 | 16.27 | 16.42 | +2.82% | 20,938 | 34,460,081 |
| 2025-01-16 | 16.11 | 16.25 | 15.92 | 15.97 | -0.19% | 9,894 | 15,887,201 |
| 2025-01-15 | 16.06 | 16.08 | 15.86 | 16 | -0.87% | 8,912 | 14,246,167 |
| 2025-01-14 | 15.64 | 16.25 | 15.64 | 16.14 | +3.2% | 15,427 | 24,667,593 |
| 2025-01-13 | 15.5 | 15.72 | 15.32 | 15.64 | -0.32% | 8,804 | 13,705,440 |
| 2025-01-10 | 15.97 | 16.04 | 15.69 | 15.69 | -2.18% | 17,347 | 27,473,361 |
| 2025-01-09 | 15.56 | 16.83 | 15.53 | 16.04 | +2.75% | 23,332 | 37,877,909 |
| 2025-01-08 | 15.8 | 15.82 | 15.24 | 15.61 | -0.76% | 12,054 | 18,754,913 |
| 2025-01-07 | 15.78 | 15.87 | 15.4 | 15.73 | -0.51% | 11,547 | 18,075,521 |
| 2025-01-06 | 15.71 | 15.94 | 15.33 | 15.81 | +1.22% | 11,991 | 18,871,197 |
| 2025-01-03 | 15.96 | 16.16 | 15.55 | 15.62 | -1.76% | 15,972 | 25,302,615 |
| 2025-01-02 | 16.31 | 16.55 | 15.77 | 15.9 | -2.15% | 14,844 | 24,000,613 |
| 2024-12-31 | 16.73 | 16.82 | 16.24 | 16.25 | -2.81% | 13,733 | 22,665,897 |
| 2024-12-30 | 16.77 | 16.81 | 16.51 | 16.72 | -0.3% | 8,567 | 14,299,104 |
| 2024-12-27 | 16.74 | 16.92 | 16.6 | 16.77 | +0.96% | 10,824 | 18,183,953 |
| 2024-12-26 | 16.5 | 16.71 | 16.47 | 16.61 | +0.48% | 8,268 | 13,747,799 |
| 2024-12-25 | 16.87 | 16.9 | 16.43 | 16.53 | -1.67% | 11,849 | 19,669,396 |
| 2024-12-24 | 16.71 | 16.84 | 16.61 | 16.81 | +0.72% | 9,170 | 15,355,025 |
| 2024-12-23 | 17.37 | 17.37 | 16.68 | 16.69 | -3.75% | 20,147 | 34,021,452 |
| 2024-12-20 | 17.1 | 17.38 | 17.07 | 17.34 | +1.76% | 15,410 | 26,639,442 |
| 2024-12-19 | 17.17 | 17.25 | 16.92 | 17.04 | -1.73% | 17,391 | 29,739,681 |
| 2024-12-18 | 17.36 | 17.44 | 17.15 | 17.34 | +0.64% | 13,372 | 23,179,075 |
| 2024-12-17 | 17.92 | 17.93 | 17.14 | 17.23 | -3.15% | 21,595 | 37,519,158 |
| 2024-12-16 | 17.82 | 18.08 | 17.69 | 17.79 | -0.61% | 12,896 | 23,115,749 |
| 2024-12-13 | 18.63 | 18.63 | 17.8 | 17.9 | -3.92% | 31,178 | 56,484,183 |
| 2024-12-12 | 18.59 | 19.05 | 18.47 | 18.63 | -0.21% | 34,807 | 64,847,343 |
| 2024-12-11 | 18.76 | 18.79 | 18.48 | 18.67 | -0.59% | 19,607 | 36,490,770 |
| 2024-12-10 | 18.65 | 18.95 | 18.38 | 18.78 | +2.74% | 49,044 | 91,573,712 |
| 2024-12-09 | 18.19 | 18.45 | 17.92 | 18.28 | +0.66% | 25,867 | 47,094,165 |
| 2024-12-06 | 17.77 | 18.16 | 17.63 | 18.16 | +2.08% | 22,824 | 40,927,745 |
| 2024-12-05 | 17.8 | 17.86 | 17.7 | 17.79 | 0% | 14,218 | 25,284,247 |
| 2024-12-04 | 18.26 | 18.34 | 17.66 | 17.79 | -2.68% | 22,092 | 39,675,504 |
| 2024-12-03 | 18.4 | 18.4 | 17.96 | 18.28 | -0.33% | 23,773 | 43,129,782 |
| 2024-12-02 | 18.38 | 18.7 | 18 | 18.34 | -0.27% | 36,354 | 66,644,405 |
| 2024-11-29 | 17.84 | 18.79 | 17.75 | 18.39 | +3.08% | 41,038 | 74,971,686 |
| 2024-11-28 | 17.78 | 18.08 | 17.51 | 17.84 | +1.08% | 28,149 | 50,373,066 |
| 2024-11-27 | 17.4 | 17.68 | 17 | 17.65 | +0.86% | 23,475 | 40,692,450 |
| 2024-11-26 | 17.51 | 18.12 | 17.35 | 17.5 | -0.57% | 29,034 | 51,258,999 |
| 2024-11-25 | 17.94 | 18.2 | 17.24 | 17.6 | -1.62% | 37,112 | 65,574,455 |
| 2024-11-22 | 19.01 | 19.03 | 17.86 | 17.89 | -6.48% | 40,639 | 74,808,314 |
| 2024-11-21 | 19.21 | 19.46 | 18.81 | 19.13 | -0.93% | 33,283 | 63,457,535 |
| 2024-11-20 | 18.68 | 19.34 | 18.5 | 19.31 | +3.1% | 45,262 | 85,905,522 |
| 2024-11-19 | 18.48 | 19.28 | 18.2 | 18.73 | +4.46% | 44,292 | 82,780,636 |
| 2024-11-18 | 17.88 | 18.39 | 17.64 | 17.93 | +0.56% | 25,113 | 45,211,751 |
| 2024-11-15 | 18.19 | 18.39 | 17.8 | 17.83 | -2.35% | 17,780 | 32,128,606 |
| 2024-11-14 | 19.02 | 19.07 | 18.19 | 18.26 | -3.39% | 26,130 | 48,361,699 |
| 2024-11-13 | 19.06 | 19.5 | 18.66 | 18.9 | -0.79% | 25,913 | 49,206,847 |
| 2024-11-12 | 19.58 | 19.86 | 18.92 | 19.05 | -1.8% | 42,078 | 81,788,783 |
| 2024-11-11 | 19 | 19.42 | 18.77 | 19.4 | +3.14% | 43,747 | 83,638,922 |
| 2024-11-08 | 19.08 | 19.15 | 18.66 | 18.81 | -0.11% | 27,327 | 51,621,847 |
| 2024-11-07 | 18.46 | 18.83 | 18.38 | 18.83 | +1.78% | 22,707 | 42,375,617 |
| 2024-11-06 | 18.44 | 18.94 | 18.18 | 18.5 | +0.38% | 33,437 | 62,082,343 |
| 2024-11-05 | 17.77 | 18.48 | 17.53 | 18.43 | +4.42% | 34,459 | 62,650,870 |
| 2024-11-04 | 17.4 | 17.69 | 17.3 | 17.65 | +0.97% | 17,243 | 30,156,750 |
| 2024-11-01 | 17.67 | 18.6 | 17.45 | 17.48 | -1.08% | 31,491 | 56,339,005 |
| 2024-10-31 | 17.39 | 17.84 | 17.3 | 17.67 | +1.49% | 24,982 | 43,964,135 |
| 2024-10-30 | 17.68 | 17.82 | 17.25 | 17.41 | -4.18% | 45,309 | 79,316,527 |
| 2024-10-29 | 19.21 | 19.3 | 18.17 | 18.17 | -6.05% | 49,730 | 92,625,784 |
| 2024-10-28 | 18.43 | 19.36 | 18.2 | 19.34 | +5.8% | 54,536 | 103,606,948 |
| 2024-10-25 | 17.69 | 18.43 | 17.53 | 18.28 | +3.45% | 33,279 | 60,232,704 |
| 2024-10-24 | 17.66 | 17.99 | 17.54 | 17.67 | +0.06% | 21,770 | 38,751,992 |
| 2024-10-23 | 17.62 | 17.78 | 17.48 | 17.66 | +0.23% | 19,575 | 34,559,754 |
| 2024-10-22 | 17.52 | 17.68 | 17.31 | 17.62 | +1.03% | 22,838 | 39,957,304 |
| 2024-10-21 | 17.39 | 17.63 | 17.2 | 17.44 | +1.22% | 22,656 | 39,459,472 |
| 2024-10-18 | 16.72 | 17.45 | 16.57 | 17.23 | +2.62% | 24,956 | 42,623,612 |
| 2024-10-17 | 16.92 | 17.24 | 16.79 | 16.79 | -0.42% | 12,682 | 21,560,924 |
| 2024-10-16 | 17.05 | 17.17 | 16.79 | 16.86 | -1.23% | 14,735 | 25,021,708 |
| 2024-10-15 | 17.4 | 17.61 | 17.07 | 17.07 | -2.35% | 15,361 | 26,656,436 |
| 2024-10-14 | 17.09 | 17.56 | 16.82 | 17.48 | +2.46% | 19,042 | 32,735,301 |
| 2024-10-11 | 17.52 | 17.66 | 16.91 | 17.06 | -2.63% | 32,135 | 55,044,580 |
| 2024-10-10 | 17.84 | 18.47 | 17.28 | 17.52 | +0.23% | 39,866 | 70,827,890 |
| 2024-10-09 | 19.3 | 19.33 | 17.48 | 17.48 | -10.82% | 58,771 | 107,611,150 |
| 2024-10-08 | 21.46 | 21.48 | 18.61 | 19.6 | +7.63% | 110,051 | 217,690,311 |
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：