股票概览
16.87
-1.06%
-0.18
17.06
开盘价
17.14
最高价
16.61
最低价
87,335
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
18.15
MA10 (10日均线)
19.00
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 | 17.06 | 17.14 | 16.61 | 16.87 | -1.06% | 87,335 | 147,268,401 |
| 2025-03-24 | 17.3 | 17.41 | 16.53 | 17.05 | -1.5% | 196,379 | 332,954,233 |
| 2025-03-21 | 18.15 | 18.28 | 17.3 | 17.31 | -6.08% | 279,493 | 495,611,710 |
| 2025-03-20 | 18.18 | 18.8 | 17.95 | 18.43 | +0.93% | 240,476 | 445,060,387 |
| 2025-03-19 | 18.39 | 18.83 | 18.15 | 18.26 | -2.25% | 211,084 | 388,034,952 |
| 2025-03-18 | 18.89 | 19.5 | 18.66 | 18.68 | -0.27% | 278,488 | 529,028,071 |
| 2025-03-17 | 18.89 | 19.05 | 18.59 | 18.73 | +0.43% | 241,167 | 453,225,709 |
| 2025-03-14 | 18.3 | 18.78 | 17.88 | 18.65 | +2.81% | 303,337 | 556,842,825 |
| 2025-03-13 | 19.38 | 19.4 | 18 | 18.14 | -6.49% | 392,015 | 724,275,057 |
| 2025-03-12 | 19.18 | 19.97 | 19.06 | 19.4 | +1.84% | 419,946 | 820,559,798 |
| 2025-03-11 | 19.2 | 19.5 | 18.67 | 19.05 | -3.79% | 452,960 | 862,503,984 |
| 2025-03-10 | 19.77 | 20.39 | 19.28 | 19.8 | -0.35% | 423,824 | 840,501,604 |
| 2025-03-07 | 19.5 | 20.7 | 19.05 | 19.87 | -0.55% | 716,196 | 1,423,013,236 |
| 2025-03-06 | 19.95 | 20.47 | 19.71 | 19.98 | +0.76% | 664,607 | 1,336,672,313 |
| 2025-03-05 | 20.6 | 20.75 | 19.41 | 19.83 | -6.86% | 749,045 | 1,498,905,222 |
| 2025-03-04 | 19.15 | 21.48 | 19.15 | 21.29 | +3.96% | 1,027,584 | 2,073,199,429 |
| 2025-03-03 | 22.4 | 22.6 | 19.8 | 20.48 | -2.34% | 1,194,690 | 2,523,972,584 |
| 2025-02-28 | 19.48 | 23.27 | 18.82 | 20.97 | +8.15% | 1,327,686 | 2,780,135,481 |
| 2025-02-27 | 18.18 | 19.98 | 18.18 | 19.39 | +8.63% | 951,461 | 1,813,931,310 |
| 2025-02-26 | 17.55 | 17.92 | 17.14 | 17.85 | +0.9% | 434,424 | 758,283,594 |
| 2025-02-25 | 17.2 | 18.14 | 17.06 | 17.69 | -0.17% | 405,833 | 717,889,022 |
| 2025-02-24 | 16.74 | 18.28 | 16.58 | 17.72 | +5.66% | 583,117 | 1,024,485,569 |
| 2025-02-21 | 16.29 | 16.8 | 16.1 | 16.77 | +3.71% | 288,650 | 475,884,550 |
| 2025-02-20 | 16.11 | 16.25 | 15.83 | 16.17 | -0.43% | 186,730 | 300,711,707 |
| 2025-02-19 | 15.78 | 16.32 | 15.75 | 16.24 | +3.77% | 203,016 | 327,217,345 |
| 2025-02-18 | 16.41 | 16.74 | 15.61 | 15.65 | -6.85% | 275,507 | 445,505,737 |
| 2025-02-17 | 17.18 | 17.97 | 16.61 | 16.8 | +0.66% | 401,490 | 685,376,881 |
| 2025-02-14 | 16.18 | 16.8 | 16.06 | 16.69 | +4.18% | 367,879 | 606,132,222 |
| 2025-02-13 | 16.16 | 16.28 | 15.79 | 16.02 | -1.23% | 218,107 | 349,617,166 |
| 2025-02-12 | 15.99 | 16.28 | 15.99 | 16.22 | +0.5% | 199,112 | 321,964,269 |
| 2025-02-11 | 16.25 | 16.6 | 15.92 | 16.14 | -1.94% | 271,031 | 438,926,188 |
| 2025-02-10 | 15.9 | 16.55 | 15.76 | 16.46 | +5.58% | 380,303 | 618,145,170 |
| 2025-02-07 | 15.47 | 15.96 | 15.29 | 15.59 | +0.45% | 330,263 | 515,553,845 |
| 2025-02-06 | 15.02 | 15.61 | 14.69 | 15.52 | +2.04% | 306,701 | 469,284,903 |
| 2025-02-05 | 14.43 | 15.94 | 14.23 | 15.21 | +9.58% | 395,160 | 593,136,053 |
| 2025-01-27 | 14.6 | 14.77 | 13.75 | 13.88 | -6.97% | 260,832 | 367,613,128 |
| 2025-01-24 | 14.39 | 14.94 | 14.34 | 14.92 | +3.68% | 176,156 | 259,336,053 |
| 2025-01-23 | 14.68 | 15.09 | 14.39 | 14.39 | -0.76% | 171,402 | 253,231,344 |
| 2025-01-22 | 14.77 | 14.77 | 14.41 | 14.5 | -2.29% | 110,837 | 161,788,147 |
| 2025-01-21 | 14.78 | 14.94 | 14.42 | 14.84 | +1.02% | 153,646 | 225,721,229 |
| 2025-01-20 | 14.64 | 15 | 14.43 | 14.69 | +1.38% | 174,817 | 257,457,497 |
| 2025-01-17 | 14.33 | 14.7 | 14.18 | 14.49 | +0.76% | 139,770 | 201,919,825 |
| 2025-01-16 | 14.51 | 14.76 | 14.2 | 14.38 | -0.07% | 135,952 | 196,730,619 |
| 2025-01-15 | 14.58 | 14.67 | 14.33 | 14.39 | -1.44% | 120,319 | 174,348,280 |
| 2025-01-14 | 13.99 | 14.6 | 13.86 | 14.6 | +5.8% | 173,769 | 249,251,840 |
| 2025-01-13 | 13.48 | 13.92 | 13.18 | 13.8 | +0.22% | 106,771 | 145,368,477 |
| 2025-01-10 | 14.35 | 14.68 | 13.77 | 13.77 | -4.24% | 155,245 | 221,571,808 |
| 2025-01-09 | 14.44 | 14.63 | 14.29 | 14.38 | -0.83% | 159,282 | 230,513,323 |
| 2025-01-08 | 14.2 | 14.69 | 13.8 | 14.5 | +2.91% | 261,029 | 374,214,493 |
| 2025-01-07 | 13.6 | 14.1 | 13.52 | 14.09 | +4.37% | 144,761 | 199,871,297 |
| 2025-01-06 | 13.52 | 13.92 | 13.13 | 13.5 | -1.68% | 129,774 | 176,299,012 |
| 2025-01-03 | 14.99 | 15.02 | 13.67 | 13.73 | -7.17% | 199,156 | 282,502,244 |
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：