股票概览
17.14
+0.47%
+0.08
17.06
开盘价
17.17
最高价
16.95
最低价
15,166
成交量
数据更新至: 2025-03-25
技术指标
17.47
MA5 (5日均线)
17.74
MA10 (10日均线)
18.11
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 | 17.17 | 16.95 | 17.14 | +0.47% | 15,166 | 25,884,872 |
| 2025-03-24 | 17.4 | 17.5 | 16.7 | 17.06 | -1.95% | 35,219 | 60,236,790 |
| 2025-03-21 | 17.7 | 17.82 | 17.37 | 17.4 | -2.3% | 32,489 | 57,041,396 |
| 2025-03-20 | 17.91 | 18.02 | 17.77 | 17.81 | -0.67% | 25,967 | 46,443,211 |
| 2025-03-19 | 18.11 | 18.16 | 17.9 | 17.93 | -0.99% | 29,819 | 53,744,329 |
| 2025-03-18 | 18.11 | 18.35 | 18.01 | 18.11 | 0% | 31,668 | 57,502,083 |
| 2025-03-17 | 18.13 | 18.19 | 17.92 | 18.11 | +0.5% | 27,650 | 50,002,199 |
| 2025-03-14 | 17.65 | 18.03 | 17.53 | 18.02 | +1.75% | 38,075 | 67,841,942 |
| 2025-03-13 | 18.15 | 18.17 | 17.56 | 17.71 | -2.15% | 39,882 | 71,000,287 |
| 2025-03-12 | 18.21 | 18.46 | 18.1 | 18.1 | -0.82% | 39,258 | 71,703,423 |
| 2025-03-11 | 17.99 | 18.27 | 17.95 | 18.25 | -0.16% | 29,341 | 53,100,826 |
| 2025-03-10 | 18.32 | 18.42 | 18.1 | 18.28 | +0.11% | 25,431 | 46,395,584 |
| 2025-03-07 | 18.69 | 18.8 | 18.22 | 18.26 | -2.25% | 46,663 | 86,151,620 |
| 2025-03-06 | 18.55 | 18.88 | 18.51 | 18.68 | +0.97% | 56,045 | 104,919,110 |
| 2025-03-05 | 18.65 | 18.81 | 18.33 | 18.5 | -0.8% | 41,746 | 77,386,226 |
| 2025-03-04 | 17.93 | 18.77 | 17.93 | 18.65 | +2.98% | 62,576 | 115,467,150 |
| 2025-03-03 | 17.87 | 18.29 | 17.45 | 18.11 | +1% | 58,508 | 105,397,128 |
| 2025-02-28 | 18.71 | 18.89 | 17.89 | 17.93 | -5.28% | 72,951 | 133,122,662 |
| 2025-02-27 | 19.25 | 19.34 | 18.43 | 18.93 | -1.66% | 95,087 | 179,365,921 |
| 2025-02-26 | 18.77 | 19.48 | 18.5 | 19.25 | +3.27% | 94,088 | 178,541,287 |
| 2025-02-25 | 18.57 | 18.89 | 18.5 | 18.64 | -0.59% | 56,204 | 105,156,287 |
| 2025-02-24 | 19.02 | 19.11 | 18.57 | 18.75 | -1.47% | 64,473 | 121,219,822 |
| 2025-02-21 | 18.53 | 19.18 | 18.25 | 19.03 | +2.75% | 96,547 | 181,827,972 |
| 2025-02-20 | 18.33 | 18.78 | 18.18 | 18.52 | +0.98% | 68,459 | 126,789,362 |
| 2025-02-19 | 17.67 | 18.64 | 17.61 | 18.34 | +4.26% | 83,347 | 151,941,167 |
| 2025-02-18 | 18.23 | 18.36 | 17.42 | 17.59 | -3.56% | 55,423 | 99,375,920 |
| 2025-02-17 | 18.21 | 18.39 | 18.02 | 18.24 | -0.11% | 55,341 | 100,495,211 |
| 2025-02-14 | 18.39 | 18.54 | 17.82 | 18.26 | -0.05% | 62,742 | 114,266,418 |
| 2025-02-13 | 18.37 | 18.67 | 18.11 | 18.27 | -1.77% | 74,947 | 137,740,556 |
| 2025-02-12 | 17.45 | 18.78 | 17.32 | 18.6 | +7.08% | 113,924 | 204,016,454 |
| 2025-02-11 | 18.1 | 18.1 | 17.32 | 17.37 | -4.3% | 93,086 | 163,003,699 |
| 2025-02-10 | 18.86 | 18.91 | 17.93 | 18.15 | -3.97% | 133,523 | 245,251,706 |
| 2025-02-07 | 18.95 | 19.2 | 18.71 | 18.9 | -0.26% | 38,719 | 73,367,493 |
| 2025-02-06 | 18.1 | 18.96 | 18.03 | 18.95 | +4.52% | 33,999 | 63,713,817 |
| 2025-02-05 | 17.88 | 18.38 | 17.81 | 18.13 | +3.54% | 23,539 | 42,642,608 |
| 2025-01-27 | 18.36 | 18.36 | 17.51 | 17.51 | -3.69% | 22,646 | 40,352,630 |
| 2025-01-24 | 18.03 | 18.38 | 18.02 | 18.18 | +0.22% | 18,241 | 33,271,665 |
| 2025-01-23 | 18.45 | 18.79 | 18.14 | 18.14 | -1.09% | 19,883 | 36,844,739 |
| 2025-01-22 | 18.65 | 18.68 | 18.24 | 18.34 | -1.93% | 16,745 | 30,800,274 |
| 2025-01-21 | 18.8 | 18.8 | 18.42 | 18.7 | +0.43% | 18,058 | 33,595,009 |
| 2025-01-20 | 18.88 | 18.99 | 18.52 | 18.62 | -0.96% | 20,957 | 39,224,753 |
| 2025-01-17 | 18.55 | 19.13 | 18.46 | 18.8 | +0.43% | 25,731 | 48,404,978 |
| 2025-01-16 | 18.8 | 19.16 | 18.52 | 18.72 | -0.21% | 19,091 | 35,938,335 |
| 2025-01-15 | 18.89 | 19.08 | 18.66 | 18.76 | -0.85% | 18,691 | 35,170,361 |
| 2025-01-14 | 18 | 18.94 | 17.9 | 18.92 | +5.58% | 27,032 | 50,202,168 |
| 2025-01-13 | 17.65 | 18.06 | 17.26 | 17.92 | +0.73% | 17,831 | 31,598,145 |
| 2025-01-10 | 18.24 | 18.8 | 17.79 | 17.79 | -2.47% | 24,144 | 44,229,706 |
| 2025-01-09 | 18.06 | 18.58 | 18.05 | 18.24 | +0.77% | 20,844 | 38,353,929 |
| 2025-01-08 | 18.25 | 18.38 | 17.52 | 18.1 | -1.15% | 21,414 | 38,629,113 |
| 2025-01-07 | 17.9 | 18.33 | 17.8 | 18.31 | +2.58% | 15,789 | 28,567,850 |
| 2025-01-06 | 17.95 | 18.24 | 17.57 | 17.85 | -0.5% | 16,587 | 29,696,204 |
| 2025-01-03 | 18.87 | 18.95 | 17.94 | 17.94 | -4.78% | 22,320 | 41,098,890 |
| 2025-01-02 | 19.6 | 19.8 | 18.58 | 18.84 | -3.68% | 22,857 | 43,546,446 |
| 2024-12-31 | 20.72 | 20.75 | 19.56 | 19.56 | -5.09% | 31,881 | 63,709,343 |
| 2024-12-30 | 20.78 | 20.9 | 20.2 | 20.61 | -0.91% | 20,119 | 41,453,401 |
| 2024-12-27 | 21.05 | 21.57 | 20.74 | 20.8 | -1.23% | 31,770 | 67,107,562 |
| 2024-12-26 | 20.82 | 21.31 | 20.71 | 21.06 | +1.3% | 23,195 | 49,079,218 |
| 2024-12-25 | 21.41 | 21.48 | 20.6 | 20.79 | -2.62% | 26,396 | 55,296,999 |
| 2024-12-24 | 21.3 | 21.55 | 20.82 | 21.35 | +1.62% | 30,812 | 65,384,881 |
| 2024-12-23 | 22.2 | 22.35 | 20.96 | 21.01 | -4.41% | 45,184 | 97,478,087 |
| 2024-12-20 | 20.79 | 22.46 | 20.79 | 21.98 | +5.12% | 59,904 | 131,075,868 |
| 2024-12-19 | 20.7 | 21.08 | 20.57 | 20.91 | -0.1% | 23,673 | 49,354,066 |
| 2024-12-18 | 20.31 | 21.24 | 20.28 | 20.93 | +1.85% | 29,758 | 62,046,365 |
| 2024-12-17 | 21.18 | 21.48 | 20.45 | 20.55 | -3.34% | 29,447 | 61,269,278 |
| 2024-12-16 | 22.22 | 22.3 | 21.08 | 21.26 | -4.71% | 44,467 | 96,030,585 |
| 2024-12-13 | 22.27 | 23.06 | 21.87 | 22.31 | -0.4% | 69,596 | 157,035,395 |
| 2024-12-12 | 22.74 | 22.92 | 22.01 | 22.4 | -2.31% | 55,144 | 123,538,297 |
| 2024-12-11 | 22.5 | 24 | 22.4 | 22.93 | +2.83% | 76,664 | 176,932,079 |
| 2024-12-10 | 23.6 | 23.69 | 22.29 | 22.3 | -1.37% | 76,723 | 176,057,674 |
| 2024-12-09 | 22.45 | 23.15 | 22.09 | 22.61 | -1.48% | 72,721 | 164,248,748 |
| 2024-12-06 | 21.61 | 23.14 | 21.01 | 22.95 | +6.74% | 107,010 | 239,734,767 |
| 2024-12-05 | 21.24 | 21.85 | 21.16 | 21.5 | -1.1% | 41,376 | 88,864,420 |
| 2024-12-04 | 22.46 | 22.85 | 21.71 | 21.74 | -1.09% | 74,543 | 166,853,660 |
| 2024-12-03 | 22.1 | 22.44 | 21.42 | 21.98 | +0.55% | 67,409 | 147,655,378 |
| 2024-12-02 | 21.01 | 21.88 | 20.75 | 21.86 | +3.36% | 66,826 | 143,008,583 |
| 2024-11-29 | 20.76 | 21.73 | 20.43 | 21.15 | +0.71% | 63,140 | 133,473,129 |
| 2024-11-28 | 21.13 | 21.79 | 20.8 | 21 | -0.8% | 51,787 | 110,109,346 |
| 2024-11-27 | 20.12 | 21.18 | 19.72 | 21.17 | +3.77% | 47,829 | 98,211,557 |
| 2024-11-26 | 21.23 | 21.61 | 20.25 | 20.4 | -3.95% | 46,868 | 97,746,951 |
| 2024-11-25 | 20.93 | 21.29 | 20.41 | 21.24 | +1.63% | 41,051 | 85,690,613 |
| 2024-11-22 | 22.18 | 22.79 | 20.88 | 20.9 | -8.29% | 71,544 | 156,601,803 |
| 2024-11-21 | 21.93 | 23.38 | 21.4 | 22.79 | +4.3% | 104,473 | 234,959,425 |
| 2024-11-20 | 22 | 22.11 | 21.6 | 21.85 | -1.09% | 72,166 | 157,185,665 |
| 2024-11-19 | 21.88 | 22.09 | 20.76 | 22.09 | +2.46% | 82,961 | 177,745,163 |
| 2024-11-18 | 21.18 | 22.06 | 20.15 | 21.56 | +0.84% | 82,899 | 175,185,509 |
| 2024-11-15 | 21.8 | 22.62 | 21.37 | 21.38 | -3.26% | 90,090 | 197,886,517 |
| 2024-11-14 | 23.01 | 23.68 | 21.96 | 22.1 | -5.72% | 132,238 | 301,473,862 |
| 2024-11-13 | 24 | 24.97 | 23.06 | 23.44 | -2.37% | 153,049 | 362,109,494 |
| 2024-11-12 | 25.7 | 26.96 | 23.3 | 24.01 | -4.42% | 287,159 | 721,932,143 |
| 2024-11-11 | 21.61 | 25.12 | 21.28 | 25.12 | +20.02% | 284,621 | 680,111,191 |
| 2024-11-08 | 17.67 | 20.93 | 17.54 | 20.93 | +20.01% | 144,819 | 289,859,928 |
| 2024-11-07 | 17.01 | 17.45 | 16.81 | 17.44 | +2.47% | 45,464 | 78,282,884 |
| 2024-11-06 | 17.12 | 17.37 | 16.81 | 17.02 | -0.06% | 42,832 | 73,389,761 |
| 2024-11-05 | 16.52 | 17.13 | 16.35 | 17.03 | +3.71% | 36,560 | 61,654,541 |
| 2024-11-04 | 16.19 | 16.45 | 16.18 | 16.42 | +2.05% | 17,697 | 28,927,181 |
| 2024-11-01 | 16.81 | 17 | 16.08 | 16.09 | -4.91% | 30,707 | 50,351,266 |
| 2024-10-31 | 16.5 | 17.2 | 16.41 | 16.92 | +1.99% | 34,351 | 57,787,026 |
| 2024-10-30 | 17 | 17.21 | 16.34 | 16.59 | -2.41% | 29,671 | 49,535,402 |
| 2024-10-29 | 17.71 | 17.77 | 16.94 | 17 | -4.01% | 43,032 | 74,629,632 |
| 2024-10-28 | 17.78 | 17.81 | 17.51 | 17.71 | +0.17% | 25,860 | 45,693,146 |
| 2024-10-25 | 17.71 | 17.89 | 17.5 | 17.68 | +0.17% | 31,940 | 56,443,449 |
| 2024-10-24 | 17.64 | 18.08 | 17.4 | 17.65 | -0.45% | 31,730 | 56,145,247 |
| 2024-10-23 | 17.48 | 18.06 | 17.46 | 17.73 | +0.45% | 37,276 | 66,188,932 |
| 2024-10-22 | 17.74 | 18.44 | 17.48 | 17.65 | +0.17% | 61,593 | 109,895,910 |
| 2024-10-21 | 17.23 | 18.15 | 17.23 | 17.62 | +2.98% | 84,384 | 149,460,620 |
| 2024-10-18 | 15.98 | 17.66 | 15.9 | 17.11 | +7.54% | 76,306 | 128,583,481 |
| 2024-10-17 | 15.92 | 16.37 | 15.89 | 15.91 | +0.19% | 25,611 | 41,329,413 |
| 2024-10-16 | 15.6 | 16.17 | 15.58 | 15.88 | -0.63% | 19,091 | 30,295,578 |
| 2024-10-15 | 16.05 | 16.64 | 15.98 | 15.98 | -1.42% | 35,842 | 58,578,093 |
| 2024-10-14 | 15.93 | 16.29 | 15.52 | 16.21 | +2.34% | 34,139 | 54,483,558 |
| 2024-10-11 | 17.1 | 17.1 | 15.68 | 15.84 | -7.69% | 51,324 | 83,270,923 |
| 2024-10-10 | 17.85 | 18.1 | 17 | 17.16 | -1.1% | 60,887 | 106,040,760 |
| 2024-10-09 | 19 | 19.46 | 17.29 | 17.35 | -11.84% | 111,579 | 206,632,432 |
| 2024-10-08 | 19.67 | 19.68 | 17.78 | 19.68 | +20% | 160,164 | 304,425,766 |
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：