股票概览
17.49
+0.34%
+0.06
17.35
开盘价
17.64
最高价
17.29
最低价
13,173
成交量
数据更新至: 2025-03-25
技术指标
17.56
MA5 (5日均线)
17.67
MA10 (10日均线)
17.40
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 | 17.35 | 17.64 | 17.29 | 17.49 | +0.34% | 13,173 | 23,062,098 |
| 2025-03-24 | 17.4 | 17.6 | 17.18 | 17.43 | +0.17% | 26,886 | 46,796,554 |
| 2025-03-21 | 17.62 | 17.75 | 17.35 | 17.4 | -1.25% | 25,634 | 44,876,321 |
| 2025-03-20 | 17.89 | 17.89 | 17.61 | 17.62 | -1.45% | 23,671 | 41,927,356 |
| 2025-03-19 | 18.07 | 18.07 | 17.78 | 17.88 | +0.06% | 26,603 | 47,686,647 |
| 2025-03-18 | 17.67 | 17.87 | 17.6 | 17.87 | +1.48% | 22,264 | 39,545,162 |
| 2025-03-17 | 17.9 | 17.9 | 17.58 | 17.61 | -0.73% | 21,859 | 38,604,756 |
| 2025-03-14 | 17.77 | 17.85 | 17.5 | 17.74 | -0.28% | 31,925 | 56,387,702 |
| 2025-03-13 | 17.9 | 18.12 | 17.64 | 17.79 | -0.22% | 37,668 | 67,403,589 |
| 2025-03-12 | 17.61 | 18.12 | 17.44 | 17.83 | +2.35% | 42,774 | 75,884,995 |
| 2025-03-11 | 17.32 | 17.53 | 17.22 | 17.42 | +0.06% | 16,621 | 28,936,495 |
| 2025-03-10 | 17.36 | 17.6 | 17.31 | 17.41 | +0.4% | 24,410 | 42,633,971 |
| 2025-03-07 | 17.35 | 17.45 | 17.2 | 17.34 | 0% | 23,992 | 41,543,941 |
| 2025-03-06 | 17.25 | 17.41 | 17.1 | 17.34 | +0.93% | 29,985 | 51,863,429 |
| 2025-03-05 | 17.19 | 17.26 | 17.02 | 17.18 | +0.23% | 21,647 | 37,066,017 |
| 2025-03-04 | 16.86 | 17.18 | 16.85 | 17.14 | +1.18% | 23,071 | 39,447,725 |
| 2025-03-03 | 16.76 | 17.05 | 16.66 | 16.94 | +1.74% | 30,866 | 52,300,674 |
| 2025-02-28 | 16.95 | 16.98 | 16.6 | 16.65 | -1.94% | 26,522 | 44,467,562 |
| 2025-02-27 | 17.1 | 17.1 | 16.75 | 16.98 | -0.24% | 29,141 | 49,326,339 |
| 2025-02-26 | 17.01 | 17.22 | 16.96 | 17.02 | +0.06% | 37,964 | 64,911,434 |
| 2025-02-25 | 17.09 | 17.27 | 16.84 | 17.01 | +1.43% | 58,144 | 99,316,139 |
| 2025-02-24 | 16.9 | 16.9 | 16.54 | 16.77 | +0.18% | 26,725 | 44,706,117 |
| 2025-02-21 | 16.74 | 16.81 | 16.52 | 16.74 | +0.06% | 31,614 | 52,796,004 |
| 2025-02-20 | 16.81 | 16.81 | 16.61 | 16.73 | +0.06% | 20,950 | 35,045,286 |
| 2025-02-19 | 16.39 | 16.76 | 16.39 | 16.72 | +1.95% | 25,961 | 43,238,381 |
| 2025-02-18 | 16.69 | 16.91 | 16.37 | 16.4 | -1.74% | 26,615 | 44,439,776 |
| 2025-02-17 | 16.52 | 16.76 | 16.4 | 16.69 | +1.21% | 24,162 | 40,246,004 |
| 2025-02-14 | 16.46 | 16.6 | 16.4 | 16.49 | -0.12% | 14,238 | 23,477,221 |
| 2025-02-13 | 16.63 | 16.75 | 16.46 | 16.51 | -1.37% | 23,063 | 38,250,226 |
| 2025-02-12 | 16.55 | 16.88 | 16.5 | 16.74 | +1.27% | 31,396 | 52,467,550 |
| 2025-02-11 | 16.52 | 16.65 | 16.36 | 16.53 | +0.06% | 24,322 | 40,106,956 |
| 2025-02-10 | 16.55 | 16.58 | 16.38 | 16.52 | +0.49% | 18,574 | 30,559,292 |
| 2025-02-07 | 16.45 | 16.62 | 16.35 | 16.44 | +0.24% | 34,235 | 56,555,755 |
| 2025-02-06 | 16.4 | 16.49 | 16.22 | 16.4 | +0.49% | 16,907 | 27,702,848 |
| 2025-02-05 | 16.39 | 16.4 | 16.15 | 16.32 | +0.49% | 15,489 | 25,203,030 |
| 2025-01-27 | 16.4 | 16.45 | 16.2 | 16.24 | -0.49% | 11,590 | 18,908,615 |
| 2025-01-24 | 16.12 | 16.35 | 16.06 | 16.32 | +1.3% | 10,282 | 16,691,794 |
| 2025-01-23 | 16.28 | 16.41 | 16.11 | 16.11 | -0.98% | 14,421 | 23,529,313 |
| 2025-01-22 | 16.27 | 16.35 | 16.14 | 16.27 | -0.49% | 6,896 | 11,213,747 |
| 2025-01-21 | 16.37 | 16.38 | 16.21 | 16.35 | +0.55% | 10,488 | 17,096,642 |
| 2025-01-20 | 16.34 | 16.39 | 16.16 | 16.26 | +0.68% | 11,069 | 18,062,914 |
| 2025-01-17 | 15.87 | 16.21 | 15.87 | 16.15 | +1.19% | 11,129 | 17,894,352 |
| 2025-01-16 | 15.89 | 16.09 | 15.78 | 15.96 | +0.63% | 10,624 | 16,944,513 |
| 2025-01-15 | 16.08 | 16.15 | 15.83 | 15.86 | -1.98% | 10,010 | 15,967,913 |
| 2025-01-14 | 15.85 | 16.19 | 15.77 | 16.18 | +2.15% | 21,608 | 34,719,431 |
| 2025-01-13 | 15.86 | 15.92 | 15.6 | 15.84 | +0.32% | 8,923 | 14,061,509 |
| 2025-01-10 | 15.89 | 15.98 | 15.73 | 15.79 | -0.69% | 8,066 | 12,799,399 |
| 2025-01-09 | 15.87 | 16.04 | 15.83 | 15.9 | -0.19% | 6,701 | 10,692,004 |
| 2025-01-08 | 16.15 | 16.15 | 15.71 | 15.93 | -1.42% | 15,333 | 24,417,237 |
| 2025-01-07 | 16.29 | 16.29 | 15.87 | 16.16 | +0.12% | 11,342 | 18,222,017 |
| 2025-01-06 | 16 | 16.22 | 15.71 | 16.14 | +1.38% | 15,341 | 24,644,118 |
| 2025-01-03 | 15.95 | 16.25 | 15.84 | 15.92 | -0.69% | 19,907 | 31,928,499 |
| 2025-01-02 | 16.33 | 16.4 | 15.9 | 16.03 | -1.84% | 20,633 | 33,258,439 |
| 2024-12-31 | 16.66 | 16.78 | 16.29 | 16.33 | -1.86% | 19,079 | 31,539,718 |
| 2024-12-30 | 16.88 | 16.9 | 16.58 | 16.64 | -0.78% | 14,901 | 24,955,389 |
| 2024-12-27 | 16.59 | 16.92 | 16.52 | 16.77 | +1.08% | 17,251 | 28,927,321 |
| 2024-12-26 | 16.4 | 16.79 | 16.33 | 16.59 | +1.22% | 20,799 | 34,567,128 |
| 2024-12-25 | 16.79 | 16.79 | 16.28 | 16.39 | -2.27% | 25,075 | 41,241,576 |
| 2024-12-24 | 16.75 | 16.97 | 16.62 | 16.77 | +0.96% | 20,217 | 33,901,664 |
| 2024-12-23 | 17.03 | 17.1 | 16.54 | 16.61 | -2.47% | 25,712 | 43,174,111 |
| 2024-12-20 | 16.81 | 17.18 | 16.81 | 17.03 | +0.59% | 26,021 | 44,263,306 |
| 2024-12-19 | 16.65 | 17.04 | 16.52 | 16.93 | +1.07% | 19,512 | 32,863,252 |
| 2024-12-18 | 16.6 | 16.82 | 16.43 | 16.75 | +1.58% | 17,884 | 29,825,503 |
| 2024-12-17 | 16.91 | 16.95 | 16.39 | 16.49 | -2.08% | 20,545 | 34,281,917 |
| 2024-12-16 | 16.83 | 17.1 | 16.73 | 16.84 | +0.06% | 18,946 | 32,044,228 |
| 2024-12-13 | 17.27 | 17.27 | 16.81 | 16.83 | -1.92% | 24,187 | 41,124,502 |
| 2024-12-12 | 17 | 17.25 | 16.91 | 17.16 | +1.18% | 32,598 | 55,864,954 |
| 2024-12-11 | 16.74 | 16.98 | 16.73 | 16.96 | +1.44% | 24,130 | 40,765,560 |
| 2024-12-10 | 17.18 | 17.27 | 16.66 | 16.72 | -0.18% | 35,178 | 59,475,087 |
| 2024-12-09 | 16.76 | 16.86 | 16.61 | 16.75 | -0.06% | 16,697 | 27,983,213 |
| 2024-12-06 | 16.84 | 16.86 | 16.64 | 16.76 | 0% | 24,733 | 41,433,652 |
| 2024-12-05 | 16.58 | 16.79 | 16.55 | 16.76 | +0.66% | 13,199 | 22,044,141 |
| 2024-12-04 | 16.88 | 16.89 | 16.47 | 16.65 | -1.48% | 19,874 | 33,179,495 |
| 2024-12-03 | 16.96 | 17 | 16.76 | 16.9 | -0.41% | 19,128 | 32,302,012 |
| 2024-12-02 | 16.69 | 16.97 | 16.68 | 16.97 | +1.68% | 22,751 | 38,291,902 |
| 2024-11-29 | 16.48 | 16.83 | 16.4 | 16.69 | +1.27% | 17,714 | 29,510,693 |
| 2024-11-28 | 16.53 | 16.67 | 16.41 | 16.48 | -0.18% | 16,612 | 27,502,467 |
| 2024-11-27 | 16.3 | 16.51 | 15.92 | 16.51 | +1.23% | 22,822 | 37,012,219 |
| 2024-11-26 | 16.6 | 16.69 | 16.26 | 16.31 | -1.15% | 13,346 | 21,975,752 |
| 2024-11-25 | 16.5 | 16.54 | 16.27 | 16.5 | +0.49% | 15,919 | 26,096,748 |
| 2024-11-22 | 17.05 | 17.11 | 16.38 | 16.42 | -4.48% | 22,957 | 38,488,893 |
| 2024-11-21 | 17.15 | 17.38 | 17.03 | 17.19 | -0.58% | 23,387 | 40,157,675 |
| 2024-11-20 | 17.04 | 17.43 | 16.98 | 17.29 | +1.23% | 26,870 | 46,264,893 |
| 2024-11-19 | 16.89 | 17.15 | 16.72 | 17.08 | +2.15% | 23,971 | 40,636,501 |
| 2024-11-18 | 17.2 | 17.2 | 16.58 | 16.72 | -2.28% | 25,834 | 43,489,815 |
| 2024-11-15 | 17.41 | 17.68 | 17.05 | 17.11 | -2.23% | 27,635 | 48,019,262 |
| 2024-11-14 | 18.09 | 18.32 | 17.49 | 17.5 | -2.78% | 38,848 | 69,415,463 |
| 2024-11-13 | 18.06 | 18.17 | 17.68 | 18 | +0.22% | 28,873 | 51,778,384 |
| 2024-11-12 | 18.39 | 18.5 | 17.79 | 17.96 | -2.02% | 53,084 | 96,066,880 |
| 2024-11-11 | 17.46 | 18.65 | 17.41 | 18.33 | +4.8% | 64,434 | 116,603,387 |
| 2024-11-08 | 17.47 | 17.87 | 17.4 | 17.49 | +0.98% | 48,288 | 85,091,224 |
| 2024-11-07 | 17 | 17.35 | 16.78 | 17.32 | +1.88% | 37,722 | 64,718,675 |
| 2024-11-06 | 17.2 | 17.29 | 16.8 | 17 | -0.99% | 45,652 | 77,939,795 |
| 2024-11-05 | 16.8 | 17.18 | 16.77 | 17.17 | +2.32% | 45,044 | 76,584,918 |
| 2024-11-04 | 16.58 | 16.94 | 16.5 | 16.78 | +1.02% | 26,834 | 44,973,856 |
| 2024-11-01 | 17.22 | 17.29 | 16.55 | 16.61 | -3.49% | 38,651 | 64,911,389 |
| 2024-10-31 | 17.14 | 17.5 | 17 | 17.21 | +0.94% | 40,186 | 69,424,550 |
| 2024-10-30 | 17.7 | 17.74 | 16.8 | 17.05 | -4.7% | 55,390 | 95,644,395 |
| 2024-10-29 | 17.98 | 18.02 | 17.68 | 17.89 | 0% | 34,083 | 60,810,267 |
| 2024-10-28 | 17.92 | 18.02 | 17.77 | 17.89 | -0.22% | 34,222 | 61,197,129 |
| 2024-10-25 | 17.71 | 18.01 | 17.68 | 17.93 | +1.24% | 31,568 | 56,335,513 |
| 2024-10-24 | 17.71 | 17.99 | 17.57 | 17.71 | -1.72% | 27,511 | 48,764,285 |
| 2024-10-23 | 18 | 18.43 | 17.78 | 18.02 | -0.88% | 44,621 | 80,802,535 |
| 2024-10-22 | 17.62 | 18.3 | 17.45 | 18.18 | +2.42% | 54,199 | 97,466,273 |
| 2024-10-21 | 17.51 | 17.85 | 17.36 | 17.75 | +1.84% | 56,758 | 99,752,482 |
| 2024-10-18 | 16.89 | 17.64 | 16.82 | 17.43 | +2.53% | 46,168 | 80,188,325 |
| 2024-10-17 | 17.17 | 17.36 | 16.9 | 17 | -0.7% | 24,605 | 41,997,028 |
| 2024-10-16 | 16.43 | 17.59 | 16.32 | 17.12 | +3.19% | 39,052 | 66,803,216 |
| 2024-10-15 | 16.83 | 17.3 | 16.55 | 16.59 | -1.37% | 38,492 | 65,145,289 |
| 2024-10-14 | 16.9 | 16.93 | 16.46 | 16.82 | +0.96% | 33,548 | 56,030,967 |
| 2024-10-11 | 17.82 | 17.82 | 16.5 | 16.66 | -5.98% | 46,125 | 78,045,134 |
| 2024-10-10 | 17.55 | 18.27 | 17.2 | 17.72 | +3.02% | 49,713 | 88,330,205 |
| 2024-10-09 | 18.5 | 18.79 | 17.2 | 17.2 | -9.76% | 70,563 | 127,291,449 |
| 2024-10-08 | 20.73 | 20.87 | 17.77 | 19.06 | +7.93% | 136,075 | 260,370,448 |
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：