股票概览
17.1
+0.23%
+0.04
17
开盘价
17.23
最高价
16.83
最低价
41,118
成交量
数据更新至: 2025-03-25
技术指标
17.86
MA5 (5日均线)
18.60
MA10 (10日均线)
18.97
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 | 17.23 | 16.83 | 17.1 | +0.23% | 41,118 | 69,920,217 |
| 2025-03-24 | 17.81 | 17.87 | 16.69 | 17.06 | -4.26% | 107,803 | 184,464,783 |
| 2025-03-21 | 18.42 | 18.59 | 17.79 | 17.82 | -3.78% | 95,299 | 172,573,129 |
| 2025-03-20 | 18.69 | 18.82 | 18.47 | 18.52 | -1.44% | 67,117 | 125,012,049 |
| 2025-03-19 | 19.17 | 19.24 | 18.7 | 18.79 | -2.54% | 79,089 | 149,697,803 |
| 2025-03-18 | 19.3 | 19.65 | 19.1 | 19.28 | -0.31% | 80,009 | 154,337,562 |
| 2025-03-17 | 19.56 | 19.76 | 19.23 | 19.34 | -1.07% | 104,499 | 203,491,842 |
| 2025-03-14 | 19.28 | 19.64 | 19.16 | 19.55 | +0.05% | 113,853 | 221,445,974 |
| 2025-03-13 | 19 | 19.62 | 18.27 | 19.54 | +2.68% | 180,219 | 341,706,772 |
| 2025-03-12 | 18.89 | 19.33 | 18.8 | 19.03 | +0.79% | 113,008 | 215,289,172 |
| 2025-03-11 | 19.01 | 19.1 | 18.67 | 18.88 | -2.68% | 134,513 | 253,419,663 |
| 2025-03-10 | 19.78 | 20.16 | 19.4 | 19.4 | +2.32% | 212,697 | 420,591,856 |
| 2025-03-07 | 19.49 | 19.55 | 18.82 | 18.96 | -3.66% | 156,603 | 298,618,375 |
| 2025-03-06 | 19.52 | 19.93 | 19.52 | 19.68 | +0.61% | 172,096 | 340,122,915 |
| 2025-03-05 | 19.9 | 20.1 | 19.22 | 19.56 | -2.4% | 173,777 | 340,332,809 |
| 2025-03-04 | 19.42 | 20.29 | 19.31 | 20.04 | +1.26% | 242,815 | 484,752,585 |
| 2025-03-03 | 18.6 | 19.87 | 18 | 19.79 | +5.94% | 275,600 | 534,617,504 |
| 2025-02-28 | 19.35 | 19.5 | 18.5 | 18.68 | -5.89% | 203,896 | 387,418,348 |
| 2025-02-27 | 18.9 | 20.14 | 18.57 | 19.85 | +6.72% | 329,497 | 636,031,679 |
| 2025-02-26 | 18.7 | 18.81 | 18.33 | 18.6 | -0.69% | 117,147 | 217,054,238 |
| 2025-02-25 | 18.26 | 19.15 | 18.2 | 18.73 | +0.32% | 157,081 | 294,927,831 |
| 2025-02-24 | 19.2 | 19.2 | 18.33 | 18.67 | -2.91% | 163,878 | 305,193,318 |
| 2025-02-21 | 18.9 | 19.3 | 18.4 | 19.23 | +1.48% | 190,809 | 360,753,231 |
| 2025-02-20 | 18.99 | 19.66 | 18.83 | 18.95 | -0.73% | 157,517 | 301,977,492 |
| 2025-02-19 | 18.84 | 19.3 | 18.61 | 19.09 | +1.7% | 169,883 | 323,221,440 |
| 2025-02-18 | 20.21 | 20.35 | 18.68 | 18.77 | -9.32% | 288,844 | 562,953,293 |
| 2025-02-17 | 21.24 | 21.44 | 20.3 | 20.7 | +3.24% | 426,738 | 890,513,125 |
| 2025-02-14 | 18.5 | 20.83 | 18.42 | 20.05 | +8.91% | 383,264 | 752,752,582 |
| 2025-02-13 | 19.08 | 19.09 | 18.33 | 18.41 | -5.4% | 218,373 | 406,390,144 |
| 2025-02-12 | 19.44 | 19.8 | 19 | 19.46 | -2.26% | 229,895 | 443,992,274 |
| 2025-02-11 | 19.09 | 20.47 | 18.5 | 19.91 | +4.79% | 322,830 | 635,572,627 |
| 2025-02-10 | 18.28 | 19.36 | 18.1 | 19 | +5.91% | 244,430 | 457,855,662 |
| 2025-02-07 | 17.53 | 18.3 | 17.53 | 17.94 | +3.04% | 156,928 | 280,956,269 |
| 2025-02-06 | 16.72 | 17.48 | 16.54 | 17.41 | +3.38% | 100,530 | 172,959,578 |
| 2025-02-05 | 16.7 | 17.14 | 16.54 | 16.84 | +2.87% | 82,255 | 138,704,488 |
| 2025-01-27 | 17 | 17.1 | 16.36 | 16.37 | -3.48% | 63,998 | 106,333,558 |
| 2025-01-24 | 16.76 | 17.01 | 16.63 | 16.96 | +0.77% | 68,520 | 115,735,790 |
| 2025-01-23 | 17.12 | 17.67 | 16.6 | 16.83 | -0.82% | 109,545 | 189,893,245 |
| 2025-01-22 | 17.18 | 17.43 | 16.87 | 16.97 | -1.96% | 71,091 | 121,806,175 |
| 2025-01-21 | 17.38 | 17.53 | 17.08 | 17.31 | -0.06% | 77,670 | 134,261,526 |
| 2025-01-20 | 17.8 | 17.95 | 17.2 | 17.32 | -1.81% | 114,662 | 199,391,445 |
| 2025-01-17 | 17.42 | 17.88 | 17.19 | 17.64 | +0.34% | 122,701 | 215,039,691 |
| 2025-01-16 | 17.61 | 18.34 | 17.41 | 17.58 | +0.51% | 170,273 | 303,809,530 |
| 2025-01-15 | 17.55 | 18.78 | 17.42 | 17.49 | -0.23% | 238,632 | 429,341,488 |
| 2025-01-14 | 16.6 | 17.56 | 16.45 | 17.53 | +5.6% | 160,106 | 274,030,053 |
| 2025-01-13 | 15.94 | 17.09 | 15.53 | 16.6 | +3.11% | 136,803 | 223,725,748 |
| 2025-01-10 | 16.66 | 17.01 | 16.1 | 16.1 | -4.17% | 73,359 | 121,523,256 |
| 2025-01-09 | 16.58 | 17.09 | 16.49 | 16.8 | +1.08% | 91,673 | 154,714,119 |
| 2025-01-08 | 16.75 | 16.9 | 15.99 | 16.62 | -1.66% | 113,002 | 186,288,202 |
| 2025-01-07 | 16.56 | 16.92 | 16.25 | 16.9 | +1.08% | 149,481 | 247,733,299 |
| 2025-01-06 | 15.73 | 18.1 | 15.33 | 16.72 | +5.49% | 263,364 | 444,730,492 |
| 2025-01-03 | 17 | 17.09 | 15.78 | 15.85 | -6.38% | 102,018 | 166,398,953 |
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：