股票概览
17.9
+0.11%
+0.02
17.82
开盘价
18.11
最高价
17.79
最低价
105,123
成交量
数据更新至: 2025-03-25
技术指标
17.77
MA5 (5日均线)
17.54
MA10 (10日均线)
17.16
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 | 17.82 | 18.11 | 17.79 | 17.9 | +0.11% | 105,123 | 188,685,389 |
| 2025-03-24 | 17.64 | 17.98 | 17.46 | 17.88 | +0.11% | 200,156 | 354,404,702 |
| 2025-03-21 | 17.78 | 18.13 | 17.45 | 17.86 | +1.65% | 223,627 | 396,370,533 |
| 2025-03-20 | 17.62 | 17.79 | 17.46 | 17.57 | -0.34% | 122,487 | 215,603,487 |
| 2025-03-19 | 17.29 | 17.82 | 17.29 | 17.63 | +1.97% | 159,018 | 279,102,509 |
| 2025-03-18 | 17.25 | 17.36 | 17.05 | 17.29 | +0.46% | 91,174 | 157,171,602 |
| 2025-03-17 | 17.39 | 17.63 | 17.21 | 17.21 | -0.58% | 115,502 | 201,143,363 |
| 2025-03-14 | 17.29 | 17.45 | 17.17 | 17.31 | +0.7% | 128,717 | 222,545,730 |
| 2025-03-13 | 17.5 | 17.52 | 17.02 | 17.19 | -1.88% | 151,622 | 260,569,025 |
| 2025-03-12 | 17.37 | 17.7 | 17.3 | 17.52 | +0.4% | 192,389 | 336,353,264 |
| 2025-03-11 | 18 | 18.1 | 17.4 | 17.45 | -4.85% | 414,929 | 730,668,552 |
| 2025-03-10 | 17.42 | 18.57 | 17.42 | 18.34 | +6.5% | 353,784 | 644,309,125 |
| 2025-03-07 | 17.37 | 17.54 | 17 | 17.22 | -1.32% | 275,739 | 474,849,081 |
| 2025-03-06 | 17.13 | 17.49 | 16.92 | 17.45 | +1.87% | 322,845 | 555,618,988 |
| 2025-03-05 | 16.2 | 17.35 | 16.17 | 17.13 | +5.68% | 348,330 | 581,794,308 |
| 2025-03-04 | 16.06 | 16.24 | 15.93 | 16.21 | +0.81% | 101,238 | 163,033,087 |
| 2025-03-03 | 15.8 | 16.33 | 15.76 | 16.08 | +1.52% | 149,382 | 240,529,920 |
| 2025-02-28 | 16.03 | 16.17 | 15.76 | 15.84 | -1.8% | 168,897 | 269,310,974 |
| 2025-02-27 | 15.97 | 16.14 | 15.8 | 16.13 | +0.62% | 158,429 | 253,506,060 |
| 2025-02-26 | 15.91 | 16.07 | 15.78 | 16.03 | +0.75% | 117,845 | 187,531,228 |
| 2025-02-25 | 15.9 | 16.2 | 15.85 | 15.91 | -0.69% | 139,071 | 222,748,833 |
| 2025-02-24 | 15.58 | 16.18 | 15.56 | 16.02 | +2.69% | 214,512 | 342,948,293 |
| 2025-02-21 | 15.82 | 15.9 | 15.36 | 15.6 | -1.39% | 175,757 | 273,612,003 |
| 2025-02-20 | 15.85 | 16.06 | 15.73 | 15.82 | -0.38% | 137,179 | 217,229,393 |
| 2025-02-19 | 15.98 | 16.06 | 15.75 | 15.88 | -1% | 165,213 | 262,722,155 |
| 2025-02-18 | 16.19 | 16.34 | 16 | 16.04 | -1.11% | 184,162 | 297,295,709 |
| 2025-02-17 | 16.37 | 16.53 | 16.1 | 16.22 | -0.43% | 259,372 | 423,034,720 |
| 2025-02-14 | 16.03 | 16.58 | 16.02 | 16.29 | +1.75% | 275,265 | 448,148,089 |
| 2025-02-13 | 15.77 | 16.25 | 15.53 | 16.01 | +2.3% | 295,203 | 472,689,857 |
| 2025-02-12 | 14.97 | 16.38 | 14.93 | 15.65 | +4.13% | 315,560 | 495,090,324 |
| 2025-02-11 | 15.22 | 15.25 | 14.98 | 15.03 | -1.12% | 102,368 | 154,358,674 |
| 2025-02-10 | 15.05 | 15.4 | 15.05 | 15.2 | +1.06% | 142,773 | 217,714,043 |
| 2025-02-07 | 14.91 | 15.18 | 14.89 | 15.04 | +0.6% | 164,590 | 247,205,334 |
| 2025-02-06 | 14.86 | 14.97 | 14.66 | 14.95 | +0.27% | 118,841 | 176,501,668 |
| 2025-02-05 | 14.86 | 15.1 | 14.82 | 14.91 | +0.68% | 95,185 | 142,122,914 |
| 2025-01-27 | 14.89 | 15.09 | 14.75 | 14.81 | -0.27% | 73,071 | 108,548,450 |
| 2025-01-24 | 14.92 | 14.98 | 14.75 | 14.85 | +0.2% | 104,841 | 155,842,284 |
| 2025-01-23 | 15.15 | 15.45 | 14.81 | 14.82 | -1.59% | 148,035 | 224,369,491 |
| 2025-01-22 | 14.74 | 15.15 | 14.67 | 15.06 | +1.96% | 133,390 | 199,491,232 |
| 2025-01-21 | 14.8 | 14.85 | 14.65 | 14.77 | +0.14% | 62,244 | 91,749,820 |
| 2025-01-20 | 14.86 | 15.12 | 14.71 | 14.75 | -0.41% | 96,968 | 144,844,343 |
| 2025-01-17 | 14.8 | 14.9 | 14.66 | 14.81 | 0% | 68,496 | 101,405,742 |
| 2025-01-16 | 15.14 | 15.27 | 14.75 | 14.81 | -1.59% | 105,476 | 158,188,702 |
| 2025-01-15 | 15.15 | 15.29 | 15.02 | 15.05 | -0.86% | 100,835 | 152,543,601 |
| 2025-01-14 | 14.48 | 15.2 | 14.39 | 15.18 | +5.42% | 187,803 | 280,022,980 |
| 2025-01-13 | 14.45 | 14.58 | 14.21 | 14.4 | -1.5% | 107,689 | 155,054,345 |
| 2025-01-10 | 14.89 | 15.08 | 14.6 | 14.62 | -1.42% | 112,212 | 165,942,082 |
| 2025-01-09 | 14.9 | 15.05 | 14.5 | 14.83 | -1.4% | 113,228 | 168,616,918 |
| 2025-01-08 | 15.11 | 15.27 | 14.62 | 15.04 | -0.99% | 159,498 | 238,032,835 |
| 2025-01-07 | 15.34 | 15.38 | 14.96 | 15.19 | -1.81% | 145,495 | 220,296,490 |
| 2025-01-06 | 15.43 | 15.57 | 15.16 | 15.47 | +1.98% | 151,467 | 232,755,419 |
| 2025-01-03 | 15.39 | 15.64 | 15.16 | 15.17 | -1.81% | 140,776 | 216,295,537 |
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：