股票概览
17.63
+5.07%
+0.85
16.78
开盘价
17.88
最高价
16.74
最低价
367,911
成交量
数据更新至: 2025-03-25
技术指标
17.05
MA5 (5日均线)
16.98
MA10 (10日均线)
16.43
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 | 16.78 | 17.88 | 16.74 | 17.63 | +5.07% | 367,911 | 646,313,596 |
| 2025-03-24 | 17.33 | 17.44 | 16.43 | 16.78 | -2.33% | 257,301 | 432,370,023 |
| 2025-03-21 | 16.91 | 17.66 | 16.86 | 17.18 | +1.18% | 365,695 | 633,724,676 |
| 2025-03-20 | 16.66 | 17.15 | 16.56 | 16.98 | +1.8% | 194,448 | 328,489,229 |
| 2025-03-19 | 16.8 | 16.91 | 16.59 | 16.68 | -1.01% | 141,524 | 237,215,749 |
| 2025-03-18 | 16.96 | 17.17 | 16.78 | 16.85 | -1.35% | 205,951 | 348,299,932 |
| 2025-03-17 | 17.21 | 17.59 | 16.98 | 17.08 | +0.47% | 306,074 | 529,745,609 |
| 2025-03-14 | 17.1 | 17.21 | 16.66 | 17 | +0.71% | 246,407 | 417,714,370 |
| 2025-03-13 | 16.7 | 16.93 | 16.53 | 16.88 | +0.66% | 187,425 | 313,723,940 |
| 2025-03-12 | 17.1 | 17.17 | 16.73 | 16.77 | -1.12% | 230,717 | 389,304,081 |
| 2025-03-11 | 16.4 | 17.05 | 16.33 | 16.96 | +2.35% | 286,327 | 482,750,569 |
| 2025-03-10 | 16.51 | 16.68 | 16.35 | 16.57 | +0.85% | 182,664 | 301,826,425 |
| 2025-03-07 | 16.38 | 16.83 | 16.32 | 16.43 | 0% | 296,289 | 490,551,216 |
| 2025-03-06 | 15.54 | 16.6 | 15.37 | 16.43 | +6.27% | 419,269 | 677,321,519 |
| 2025-03-05 | 15.42 | 15.64 | 15.33 | 15.46 | -0.19% | 89,089 | 137,733,715 |
| 2025-03-04 | 15.16 | 15.56 | 15.09 | 15.49 | +2.65% | 128,584 | 198,110,347 |
| 2025-03-03 | 14.97 | 15.34 | 14.96 | 15.09 | +0.73% | 93,637 | 142,333,201 |
| 2025-02-28 | 15.35 | 15.47 | 14.89 | 14.98 | -2.98% | 115,774 | 175,202,532 |
| 2025-02-27 | 15.76 | 15.82 | 15.22 | 15.44 | -2.46% | 156,890 | 242,652,502 |
| 2025-02-26 | 15.4 | 16.03 | 15.32 | 15.83 | +3.13% | 206,008 | 324,175,968 |
| 2025-02-25 | 15.34 | 15.47 | 15.22 | 15.35 | -0.39% | 77,142 | 118,532,083 |
| 2025-02-24 | 15.43 | 15.55 | 15.28 | 15.41 | -0.06% | 102,438 | 157,937,641 |
| 2025-02-21 | 15.26 | 15.42 | 15.13 | 15.42 | +0.98% | 117,907 | 180,354,043 |
| 2025-02-20 | 15.02 | 15.35 | 14.9 | 15.27 | +1.66% | 130,519 | 197,951,584 |
| 2025-02-19 | 14.81 | 15.1 | 14.81 | 15.02 | +1.49% | 87,813 | 131,505,062 |
| 2025-02-18 | 15.11 | 15.18 | 14.72 | 14.8 | -2.5% | 107,801 | 161,636,348 |
| 2025-02-17 | 15.3 | 15.37 | 15.06 | 15.18 | -0.78% | 113,134 | 171,842,605 |
| 2025-02-14 | 15.37 | 15.46 | 15.19 | 15.3 | -0.58% | 91,282 | 139,561,240 |
| 2025-02-13 | 15.49 | 15.67 | 15.39 | 15.39 | -0.71% | 114,940 | 178,477,125 |
| 2025-02-12 | 15.4 | 15.51 | 15.35 | 15.5 | +0.58% | 74,096 | 114,412,466 |
| 2025-02-11 | 15.51 | 15.52 | 15.26 | 15.41 | -0.64% | 86,607 | 133,024,887 |
| 2025-02-10 | 15.48 | 15.55 | 15.36 | 15.51 | +0.52% | 106,596 | 165,132,100 |
| 2025-02-07 | 15.26 | 15.55 | 15.19 | 15.43 | +1.18% | 131,382 | 202,328,073 |
| 2025-02-06 | 15.02 | 15.3 | 14.94 | 15.25 | +1.13% | 109,273 | 165,625,447 |
| 2025-02-05 | 15.01 | 15.14 | 14.97 | 15.08 | +1.34% | 67,546 | 101,733,480 |
| 2025-01-27 | 15.06 | 15.25 | 14.88 | 14.88 | -0.8% | 71,625 | 107,723,004 |
| 2025-01-24 | 14.88 | 15.01 | 14.82 | 15 | +0.87% | 58,950 | 88,046,622 |
| 2025-01-23 | 15.01 | 15.24 | 14.87 | 14.87 | -0.13% | 72,260 | 108,876,673 |
| 2025-01-22 | 14.91 | 14.98 | 14.8 | 14.89 | -0.6% | 42,357 | 63,012,181 |
| 2025-01-21 | 15.09 | 15.14 | 14.8 | 14.98 | -0.2% | 51,852 | 77,387,170 |
| 2025-01-20 | 15.07 | 15.18 | 14.96 | 15.01 | 0% | 61,114 | 92,095,688 |
| 2025-01-17 | 14.8 | 15.13 | 14.78 | 15.01 | +1.01% | 61,760 | 92,426,053 |
| 2025-01-16 | 14.95 | 15.19 | 14.77 | 14.86 | -0.13% | 63,440 | 94,853,123 |
| 2025-01-15 | 15 | 15.11 | 14.82 | 14.88 | -1.26% | 61,116 | 91,210,498 |
| 2025-01-14 | 14.56 | 15.08 | 14.49 | 15.07 | +3.72% | 88,025 | 130,788,362 |
| 2025-01-13 | 14.31 | 14.61 | 14.21 | 14.53 | +0.97% | 52,498 | 75,813,553 |
| 2025-01-10 | 14.63 | 14.86 | 14.37 | 14.39 | -1.77% | 64,920 | 94,919,490 |
| 2025-01-09 | 14.56 | 14.79 | 14.41 | 14.65 | +0.69% | 70,973 | 103,763,434 |
| 2025-01-08 | 14.78 | 14.79 | 14.22 | 14.55 | -1.29% | 88,065 | 127,535,343 |
| 2025-01-07 | 14.68 | 14.77 | 14.51 | 14.74 | +0.82% | 55,787 | 81,837,613 |
| 2025-01-06 | 14.6 | 14.8 | 14.45 | 14.62 | -0.27% | 65,360 | 95,621,072 |
| 2025-01-03 | 14.88 | 15.1 | 14.59 | 14.66 | -1.48% | 85,833 | 127,461,593 |
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：