股票概览
17.4
+2.84%
+0.48
16.92
开盘价
17.43
最高价
16.68
最低价
16,552
成交量
数据更新至: 2025-03-25
技术指标
17.73
MA5 (5日均线)
17.90
MA10 (10日均线)
17.72
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 | 16.92 | 17.43 | 16.68 | 17.4 | +2.84% | 16,552 | 28,082,933 |
| 2025-03-24 | 17.88 | 17.93 | 16.58 | 16.92 | -5.63% | 29,916 | 51,289,084 |
| 2025-03-21 | 18.1 | 18.25 | 17.8 | 17.93 | -1.48% | 14,714 | 26,431,645 |
| 2025-03-20 | 18.19 | 18.37 | 17.96 | 18.2 | 0% | 12,227 | 22,227,612 |
| 2025-03-19 | 18.26 | 18.34 | 18.12 | 18.2 | -0.71% | 11,018 | 20,053,295 |
| 2025-03-18 | 18.36 | 18.36 | 18.15 | 18.33 | +0.49% | 13,550 | 24,747,737 |
| 2025-03-17 | 18.09 | 18.25 | 17.89 | 18.24 | +1.28% | 16,863 | 30,576,322 |
| 2025-03-14 | 17.84 | 18.02 | 17.61 | 18.01 | +0.9% | 16,904 | 30,170,302 |
| 2025-03-13 | 17.88 | 18.01 | 17.56 | 17.85 | -0.5% | 12,840 | 22,828,009 |
| 2025-03-12 | 17.94 | 18.08 | 17.81 | 17.94 | +0.11% | 12,867 | 23,071,022 |
| 2025-03-11 | 17.61 | 17.93 | 17.61 | 17.92 | +0.45% | 12,639 | 22,476,264 |
| 2025-03-10 | 17.6 | 17.96 | 17.6 | 17.84 | +1.36% | 16,858 | 30,052,248 |
| 2025-03-07 | 17.71 | 17.83 | 17.49 | 17.6 | -1.12% | 13,172 | 23,239,292 |
| 2025-03-06 | 17.51 | 17.84 | 17.4 | 17.8 | +2.12% | 22,307 | 39,475,784 |
| 2025-03-05 | 17.6 | 17.68 | 17.21 | 17.43 | -0.74% | 12,690 | 22,030,455 |
| 2025-03-04 | 17.45 | 17.62 | 17.27 | 17.56 | +1.27% | 13,037 | 22,809,116 |
| 2025-03-03 | 17.04 | 17.45 | 17.04 | 17.34 | +1.76% | 15,859 | 27,504,575 |
| 2025-02-28 | 17.38 | 17.52 | 17 | 17.04 | -2.07% | 15,247 | 26,215,098 |
| 2025-02-27 | 17.55 | 17.58 | 17.09 | 17.4 | -0.63% | 21,942 | 37,914,315 |
| 2025-02-26 | 17.35 | 17.66 | 17.35 | 17.51 | +0.52% | 17,531 | 30,761,838 |
| 2025-02-25 | 17.49 | 17.74 | 17.33 | 17.42 | -2.35% | 27,028 | 47,213,857 |
| 2025-02-24 | 18.01 | 18.35 | 17.71 | 17.84 | +2% | 43,184 | 77,870,904 |
| 2025-02-21 | 17.76 | 17.85 | 17.32 | 17.49 | -1.69% | 19,271 | 33,684,925 |
| 2025-02-20 | 17.63 | 17.79 | 17.5 | 17.79 | +0.91% | 15,766 | 27,802,556 |
| 2025-02-19 | 17.37 | 17.65 | 17.2 | 17.63 | +1.03% | 21,909 | 38,312,379 |
| 2025-02-18 | 17.8 | 18.45 | 17.43 | 17.45 | -1.91% | 38,369 | 68,489,012 |
| 2025-02-17 | 17.12 | 17.79 | 17.1 | 17.79 | +4.22% | 28,700 | 50,134,369 |
| 2025-02-14 | 17.13 | 17.36 | 17.01 | 17.07 | -0.93% | 14,431 | 24,780,500 |
| 2025-02-13 | 17.45 | 17.5 | 17.18 | 17.23 | -1.2% | 17,949 | 31,083,026 |
| 2025-02-12 | 17.51 | 17.58 | 17.28 | 17.44 | -0.23% | 17,483 | 30,444,687 |
| 2025-02-11 | 17.66 | 17.7 | 17.35 | 17.48 | -0.91% | 16,573 | 28,913,659 |
| 2025-02-10 | 17.45 | 17.64 | 17.29 | 17.64 | +1.09% | 24,574 | 42,938,449 |
| 2025-02-07 | 17.27 | 17.45 | 17.11 | 17.45 | +0.87% | 32,660 | 56,613,383 |
| 2025-02-06 | 17.34 | 17.35 | 16.89 | 17.3 | -0.4% | 30,882 | 52,997,105 |
| 2025-02-05 | 17.74 | 17.84 | 17.02 | 17.37 | -1.86% | 37,266 | 64,855,153 |
| 2025-01-27 | 16.95 | 17.98 | 16.95 | 17.7 | +5.04% | 56,420 | 99,007,564 |
| 2025-01-24 | 17.01 | 17.08 | 16.71 | 16.85 | -0.88% | 20,136 | 33,849,927 |
| 2025-01-23 | 17.03 | 17.36 | 16.89 | 17 | +0.65% | 27,938 | 47,759,227 |
| 2025-01-22 | 17.08 | 17.5 | 16.77 | 16.89 | -2.14% | 26,648 | 45,443,857 |
| 2025-01-21 | 17.05 | 17.34 | 16.55 | 17.26 | +0.94% | 40,432 | 68,553,702 |
| 2025-01-20 | 16.53 | 17.3 | 16.4 | 17.1 | +2.15% | 48,917 | 82,634,472 |
| 2025-01-17 | 17.27 | 17.27 | 16.37 | 16.74 | -5.26% | 59,332 | 98,670,311 |
| 2025-01-16 | 18.85 | 18.99 | 17.52 | 17.67 | -6.36% | 80,882 | 146,324,138 |
| 2025-01-15 | 19 | 19.09 | 18.2 | 18.87 | -1.87% | 66,640 | 124,090,416 |
| 2025-01-14 | 18.71 | 19.41 | 18.38 | 19.23 | +2.12% | 105,109 | 200,614,985 |
| 2025-01-13 | 18 | 18.92 | 17.69 | 18.83 | +1.67% | 57,390 | 106,378,144 |
| 2025-01-10 | 18.21 | 20.1 | 18.09 | 18.52 | +0.38% | 80,238 | 151,575,053 |
| 2025-01-09 | 18.33 | 18.85 | 18.03 | 18.45 | -1.23% | 60,662 | 111,521,580 |
| 2025-01-08 | 17.13 | 18.68 | 16.9 | 18.68 | +10.01% | 68,086 | 121,809,010 |
| 2025-01-07 | 16.08 | 17.4 | 16.08 | 16.98 | +4.88% | 33,360 | 56,281,935 |
| 2025-01-06 | 16.25 | 16.34 | 15.42 | 16.19 | +0.25% | 13,264 | 21,201,675 |
| 2025-01-03 | 17.23 | 17.23 | 15.95 | 16.15 | -2.83% | 17,146 | 27,951,262 |
| 2025-01-02 | 16.63 | 17.2 | 16.43 | 16.62 | -0.42% | 13,560 | 22,776,482 |
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：