股票概览
16.59
-3.77%
-0.65
17
开盘价
17.47
最高价
16.39
最低价
155,558
成交量
数据更新至: 2025-03-25
技术指标
17.05
MA5 (5日均线)
16.69
MA10 (10日均线)
16.35
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 | 17.47 | 16.39 | 16.59 | -3.77% | 155,558 | 263,668,194 |
| 2025-03-24 | 16.7 | 17.36 | 16.58 | 17.24 | +3.05% | 196,338 | 334,462,207 |
| 2025-03-21 | 17.16 | 17.62 | 16.73 | 16.73 | -3.46% | 170,877 | 292,762,292 |
| 2025-03-20 | 17.2 | 17.65 | 17.1 | 17.33 | -0.06% | 167,110 | 291,403,437 |
| 2025-03-19 | 17.17 | 17.49 | 16.94 | 17.34 | -0.97% | 172,778 | 298,012,322 |
| 2025-03-18 | 16.1 | 17.65 | 16.06 | 17.51 | +8.89% | 341,749 | 581,884,970 |
| 2025-03-17 | 16.26 | 16.44 | 16.08 | 16.08 | -0.68% | 118,819 | 192,508,509 |
| 2025-03-14 | 15.9 | 16.2 | 15.85 | 16.19 | +1.7% | 104,139 | 167,331,213 |
| 2025-03-13 | 16.1 | 16.1 | 15.67 | 15.92 | -0.38% | 89,645 | 141,846,981 |
| 2025-03-12 | 16.44 | 16.48 | 15.94 | 15.98 | -1.36% | 131,042 | 211,324,784 |
| 2025-03-11 | 16.11 | 16.28 | 16.04 | 16.2 | -1.7% | 119,780 | 193,541,745 |
| 2025-03-10 | 16.8 | 16.95 | 16.3 | 16.48 | -0.9% | 160,725 | 265,873,478 |
| 2025-03-07 | 16.23 | 17.01 | 16.12 | 16.63 | +2.4% | 241,732 | 401,799,663 |
| 2025-03-06 | 15.82 | 16.57 | 15.7 | 16.24 | +2.65% | 196,651 | 318,573,370 |
| 2025-03-05 | 15.96 | 16.08 | 15.42 | 15.82 | -1.19% | 157,725 | 247,019,345 |
| 2025-03-04 | 16.22 | 16.22 | 15.75 | 16.01 | -1.48% | 174,504 | 278,411,623 |
| 2025-03-03 | 16.36 | 16.95 | 16.11 | 16.25 | +2.2% | 319,567 | 528,488,751 |
| 2025-02-28 | 16.25 | 16.59 | 15.83 | 15.9 | +0.51% | 367,565 | 595,143,748 |
| 2025-02-27 | 14.72 | 15.86 | 14.66 | 15.82 | +7.84% | 312,271 | 478,410,948 |
| 2025-02-26 | 14.57 | 14.75 | 14.4 | 14.67 | +1.24% | 82,419 | 120,386,478 |
| 2025-02-25 | 14.65 | 14.75 | 14.47 | 14.49 | -2.03% | 96,702 | 141,135,142 |
| 2025-02-24 | 15.12 | 15.14 | 14.62 | 14.79 | -1.47% | 121,964 | 180,851,928 |
| 2025-02-21 | 15.16 | 15.17 | 14.75 | 15.01 | +0.4% | 127,220 | 189,823,565 |
| 2025-02-20 | 14.69 | 15.19 | 14.53 | 14.95 | +1.84% | 140,663 | 209,885,887 |
| 2025-02-19 | 14.51 | 14.79 | 14.4 | 14.68 | +0.89% | 119,602 | 174,543,300 |
| 2025-02-18 | 15.06 | 15.06 | 14.51 | 14.55 | -3.71% | 118,228 | 174,750,196 |
| 2025-02-17 | 14.9 | 15.5 | 14.88 | 15.11 | +2.37% | 186,887 | 283,027,902 |
| 2025-02-14 | 14.9 | 14.99 | 14.6 | 14.76 | -1.07% | 147,353 | 217,803,233 |
| 2025-02-13 | 14.55 | 15.28 | 14.31 | 14.92 | +2.61% | 214,172 | 318,726,676 |
| 2025-02-12 | 14.51 | 14.54 | 14.3 | 14.54 | +0.07% | 100,182 | 144,519,861 |
| 2025-02-11 | 14.76 | 14.78 | 14.35 | 14.53 | -1.62% | 98,494 | 142,504,877 |
| 2025-02-10 | 14.86 | 14.93 | 14.5 | 14.77 | -0.14% | 118,659 | 174,600,632 |
| 2025-02-07 | 14.54 | 15.17 | 14.47 | 14.79 | +2.42% | 156,894 | 232,071,038 |
| 2025-02-06 | 14.07 | 14.46 | 13.89 | 14.44 | +2.7% | 92,274 | 131,574,517 |
| 2025-02-05 | 14.1 | 14.29 | 14 | 14.06 | +0.43% | 57,533 | 81,343,367 |
| 2025-01-27 | 14.36 | 14.45 | 14 | 14 | -2.3% | 50,740 | 71,927,178 |
| 2025-01-24 | 14.22 | 14.44 | 14.09 | 14.33 | +1.27% | 62,567 | 89,589,516 |
| 2025-01-23 | 14.44 | 14.66 | 14.15 | 14.15 | -0.35% | 82,521 | 118,960,560 |
| 2025-01-22 | 14.54 | 14.55 | 14.07 | 14.2 | -4.25% | 116,498 | 166,369,870 |
| 2025-01-21 | 14.65 | 14.99 | 14.51 | 14.83 | +1.78% | 114,011 | 168,609,229 |
| 2025-01-20 | 14.8 | 14.9 | 14.49 | 14.57 | -0.75% | 78,600 | 114,853,709 |
| 2025-01-17 | 14.35 | 14.92 | 14.15 | 14.68 | +3.02% | 118,777 | 173,335,322 |
| 2025-01-16 | 14.21 | 14.68 | 14.11 | 14.25 | +0.92% | 100,359 | 144,462,726 |
| 2025-01-15 | 14.16 | 14.29 | 14.01 | 14.12 | -1.26% | 75,284 | 106,259,851 |
| 2025-01-14 | 13.7 | 14.35 | 13.55 | 14.3 | +5.54% | 127,034 | 178,804,674 |
| 2025-01-13 | 13.37 | 13.6 | 13.07 | 13.55 | +0.74% | 65,444 | 87,767,213 |
| 2025-01-10 | 13.88 | 14.12 | 13.45 | 13.45 | -3.1% | 89,928 | 123,919,086 |
| 2025-01-09 | 13.94 | 14.09 | 13.76 | 13.88 | -0.79% | 73,465 | 102,532,261 |
| 2025-01-08 | 14.48 | 14.51 | 13.68 | 13.99 | -3.78% | 149,047 | 208,579,438 |
| 2025-01-07 | 14.43 | 14.58 | 14.12 | 14.54 | +1.32% | 75,678 | 108,844,362 |
| 2025-01-06 | 14.41 | 14.65 | 14.19 | 14.35 | -0.55% | 85,529 | 123,118,467 |
| 2025-01-03 | 15 | 15.23 | 14.3 | 14.43 | -3.48% | 132,600 | 195,889,895 |
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：