股票概览
17.45
+0.75%
+0.13
17.19
开盘价
17.76
最高价
17.08
最低价
63,675
成交量
数据更新至: 2025-03-25
技术指标
17.86
MA5 (5日均线)
17.87
MA10 (10日均线)
17.14
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 | 17.19 | 17.76 | 17.08 | 17.45 | +0.75% | 63,675 | 111,256,761 |
| 2025-03-24 | 17.71 | 17.89 | 16.7 | 17.32 | -2.2% | 119,329 | 205,162,618 |
| 2025-03-21 | 18.7 | 18.78 | 17.5 | 17.71 | -5.29% | 171,464 | 308,134,403 |
| 2025-03-20 | 18.05 | 19.4 | 17.86 | 18.7 | +3.2% | 210,989 | 391,276,869 |
| 2025-03-19 | 17.75 | 18.29 | 17.7 | 18.12 | +1.68% | 157,725 | 284,681,221 |
| 2025-03-18 | 17.64 | 17.85 | 17.55 | 17.82 | +1.02% | 117,390 | 207,878,705 |
| 2025-03-17 | 17.69 | 17.74 | 17.45 | 17.64 | -1.01% | 124,875 | 219,617,546 |
| 2025-03-14 | 17.64 | 17.91 | 17.19 | 17.82 | +1.08% | 181,306 | 318,203,814 |
| 2025-03-13 | 18.5 | 18.85 | 17.4 | 17.63 | -4.81% | 268,864 | 481,994,657 |
| 2025-03-12 | 20.53 | 20.53 | 18.4 | 18.52 | -0.75% | 458,278 | 887,996,476 |
| 2025-03-11 | 16.74 | 18.66 | 16.61 | 18.66 | +10.02% | 129,317 | 237,677,320 |
| 2025-03-10 | 16.8 | 17.09 | 16.7 | 16.96 | +1.13% | 124,806 | 210,958,868 |
| 2025-03-07 | 16 | 17.17 | 16 | 16.77 | +4.88% | 153,685 | 255,377,983 |
| 2025-03-06 | 16 | 16.13 | 15.91 | 15.99 | +0.63% | 71,925 | 115,226,290 |
| 2025-03-05 | 15.71 | 15.96 | 15.56 | 15.89 | +1.08% | 58,878 | 92,941,599 |
| 2025-03-04 | 15.4 | 15.88 | 15.38 | 15.72 | +1.48% | 51,874 | 81,550,328 |
| 2025-03-03 | 15.61 | 15.84 | 15.41 | 15.49 | -0.51% | 65,513 | 102,437,170 |
| 2025-02-28 | 16.3 | 16.33 | 15.53 | 15.57 | -4.83% | 105,479 | 166,755,792 |
| 2025-02-27 | 16.63 | 16.66 | 16.15 | 16.36 | -1.86% | 124,053 | 203,602,569 |
| 2025-02-26 | 16.21 | 17.17 | 16.1 | 16.67 | +3.86% | 191,815 | 319,884,894 |
| 2025-02-25 | 15.73 | 16.35 | 15.53 | 16.05 | +1.33% | 115,421 | 185,274,203 |
| 2025-02-24 | 15.7 | 16.11 | 15.52 | 15.84 | +0.51% | 90,927 | 143,953,218 |
| 2025-02-21 | 15.89 | 15.96 | 15.65 | 15.76 | -0.94% | 109,366 | 172,036,468 |
| 2025-02-20 | 15.45 | 15.94 | 15.33 | 15.91 | +2.98% | 137,719 | 216,465,999 |
| 2025-02-19 | 14.96 | 15.45 | 14.9 | 15.45 | +2.39% | 122,456 | 187,919,479 |
| 2025-02-18 | 15 | 15.38 | 14.89 | 15.09 | +0.73% | 98,301 | 149,000,682 |
| 2025-02-17 | 14.8 | 15.03 | 14.76 | 14.98 | +1.63% | 53,630 | 79,984,947 |
| 2025-02-14 | 14.78 | 14.93 | 14.67 | 14.74 | -0.61% | 44,884 | 66,320,246 |
| 2025-02-13 | 15.23 | 15.3 | 14.81 | 14.83 | -2.88% | 63,303 | 94,920,807 |
| 2025-02-12 | 15.05 | 15.47 | 14.95 | 15.27 | +0.79% | 76,557 | 116,256,827 |
| 2025-02-11 | 15.02 | 15.49 | 14.85 | 15.15 | +0.53% | 77,350 | 116,831,048 |
| 2025-02-10 | 15.02 | 15.14 | 14.81 | 15.07 | +0.33% | 60,538 | 90,523,757 |
| 2025-02-07 | 15.11 | 15.27 | 14.84 | 15.02 | -0.86% | 93,573 | 141,159,653 |
| 2025-02-06 | 14.68 | 15.23 | 14.68 | 15.15 | +3.06% | 68,892 | 103,190,038 |
| 2025-02-05 | 14.7 | 14.83 | 14.59 | 14.7 | +0.27% | 36,688 | 54,025,893 |
| 2025-01-27 | 14.95 | 14.96 | 14.64 | 14.66 | -1.21% | 34,945 | 51,503,221 |
| 2025-01-24 | 14.58 | 14.86 | 14.52 | 14.84 | +1.16% | 50,482 | 74,172,825 |
| 2025-01-23 | 14.9 | 14.97 | 14.66 | 14.67 | -0.68% | 58,683 | 87,204,450 |
| 2025-01-22 | 14.66 | 15.05 | 14.6 | 14.77 | +0.34% | 73,138 | 108,429,534 |
| 2025-01-21 | 14.66 | 14.72 | 14.46 | 14.72 | +0.75% | 43,662 | 63,813,434 |
| 2025-01-20 | 14.62 | 14.74 | 14.5 | 14.61 | +0.34% | 62,680 | 91,710,102 |
| 2025-01-17 | 14.38 | 14.69 | 14.38 | 14.56 | +0.48% | 43,545 | 63,446,049 |
| 2025-01-16 | 14.81 | 14.89 | 14.38 | 14.49 | -1.7% | 79,108 | 115,641,615 |
| 2025-01-15 | 14.6 | 15.05 | 14.42 | 14.74 | +2.65% | 111,954 | 164,654,775 |
| 2025-01-14 | 13.86 | 14.41 | 13.85 | 14.36 | +4.06% | 59,086 | 83,673,260 |
| 2025-01-13 | 13.51 | 13.98 | 13.33 | 13.8 | +0.73% | 35,524 | 48,580,366 |
| 2025-01-10 | 13.75 | 14.28 | 13.67 | 13.7 | -0.29% | 60,539 | 84,467,124 |
| 2025-01-09 | 13.6 | 13.8 | 13.55 | 13.74 | +0.66% | 31,412 | 43,138,132 |
| 2025-01-08 | 13.65 | 13.78 | 13.23 | 13.65 | -0.15% | 39,806 | 53,790,105 |
| 2025-01-07 | 13.39 | 13.75 | 13.26 | 13.67 | +2.7% | 39,277 | 52,881,567 |
| 2025-01-06 | 13.25 | 13.41 | 12.85 | 13.31 | +0.83% | 41,515 | 54,806,422 |
| 2025-01-03 | 13.76 | 13.77 | 13.15 | 13.2 | -3.51% | 46,960 | 63,057,311 |
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：