股票概览
17.03
-1.28%
-0.22
17.81
开盘价
18.08
最高价
16.91
最低价
396,606
成交量
数据更新至: 2025-03-25
技术指标
16.71
MA5 (5日均线)
16.55
MA10 (10日均线)
16.49
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 | 17.81 | 18.08 | 16.91 | 17.03 | -1.28% | 396,606 | 694,047,804 |
| 2025-03-24 | 16.71 | 17.3 | 16.5 | 17.25 | +4.42% | 398,070 | 675,121,734 |
| 2025-03-21 | 16.4 | 16.9 | 16.23 | 16.52 | +0.43% | 268,655 | 448,387,780 |
| 2025-03-20 | 16.25 | 16.8 | 16.13 | 16.45 | +0.98% | 151,489 | 250,103,210 |
| 2025-03-19 | 16.45 | 16.51 | 16.19 | 16.29 | -1.63% | 83,423 | 136,090,922 |
| 2025-03-18 | 16.4 | 16.65 | 16.35 | 16.56 | +1.04% | 91,974 | 151,839,836 |
| 2025-03-17 | 16.42 | 16.5 | 16.26 | 16.39 | 0% | 77,938 | 127,638,485 |
| 2025-03-14 | 16.04 | 16.42 | 15.91 | 16.39 | +1.86% | 108,499 | 176,121,994 |
| 2025-03-13 | 16.5 | 16.55 | 15.93 | 16.09 | -2.84% | 138,523 | 223,887,420 |
| 2025-03-12 | 16.75 | 16.79 | 16.53 | 16.56 | -0.66% | 130,600 | 217,165,817 |
| 2025-03-11 | 16.41 | 16.77 | 16.37 | 16.67 | 0% | 120,344 | 199,336,640 |
| 2025-03-10 | 16.43 | 16.78 | 16.37 | 16.67 | +1.34% | 130,004 | 215,709,221 |
| 2025-03-07 | 16.52 | 16.68 | 16.34 | 16.45 | -1.38% | 123,412 | 203,684,272 |
| 2025-03-06 | 16.58 | 16.76 | 16.52 | 16.68 | +0.91% | 172,279 | 287,038,208 |
| 2025-03-05 | 16.13 | 16.98 | 16.09 | 16.53 | +2.48% | 202,341 | 334,069,270 |
| 2025-03-04 | 15.71 | 16.14 | 15.65 | 16.13 | +2.02% | 107,678 | 172,125,520 |
| 2025-03-03 | 15.65 | 16.27 | 15.51 | 15.81 | +1.02% | 119,917 | 190,521,057 |
| 2025-02-28 | 16.4 | 16.51 | 15.63 | 15.65 | -6.12% | 165,117 | 264,758,774 |
| 2025-02-27 | 16.95 | 17.03 | 16.27 | 16.67 | -1.65% | 181,560 | 301,612,433 |
| 2025-02-26 | 16.78 | 16.95 | 16.63 | 16.95 | +1.32% | 181,655 | 305,691,235 |
| 2025-02-25 | 16.39 | 16.99 | 16.24 | 16.73 | +0.9% | 217,049 | 362,346,528 |
| 2025-02-24 | 16.6 | 16.74 | 16.4 | 16.58 | -0.66% | 153,373 | 254,055,804 |
| 2025-02-21 | 16.3 | 16.7 | 16.1 | 16.69 | +2.39% | 202,725 | 334,088,807 |
| 2025-02-20 | 16.28 | 16.34 | 16.05 | 16.3 | +0.06% | 117,108 | 189,960,790 |
| 2025-02-19 | 15.81 | 16.29 | 15.81 | 16.29 | +2.26% | 124,724 | 201,674,407 |
| 2025-02-18 | 16.25 | 16.45 | 15.81 | 15.93 | -2.15% | 143,174 | 231,410,920 |
| 2025-02-17 | 16.31 | 16.49 | 16.13 | 16.28 | -0.18% | 121,925 | 198,508,931 |
| 2025-02-14 | 16.3 | 16.43 | 16.12 | 16.31 | +0.06% | 101,256 | 164,768,350 |
| 2025-02-13 | 16.68 | 16.71 | 16.3 | 16.3 | -2.74% | 131,742 | 216,920,116 |
| 2025-02-12 | 16.49 | 16.76 | 16.43 | 16.76 | +1.58% | 130,662 | 216,970,871 |
| 2025-02-11 | 16.67 | 16.67 | 16.35 | 16.5 | -1.02% | 108,180 | 178,075,825 |
| 2025-02-10 | 16.68 | 16.8 | 16.54 | 16.67 | -0.36% | 151,816 | 252,816,293 |
| 2025-02-07 | 16.6 | 16.95 | 16.48 | 16.73 | +0.42% | 229,048 | 382,516,453 |
| 2025-02-06 | 15.91 | 16.66 | 15.83 | 16.66 | +4.06% | 229,812 | 376,163,124 |
| 2025-02-05 | 16 | 16.19 | 15.92 | 16.01 | +1.01% | 119,440 | 191,708,240 |
| 2025-01-27 | 16.14 | 16.26 | 15.85 | 15.85 | -1.8% | 92,235 | 147,909,965 |
| 2025-01-24 | 15.86 | 16.14 | 15.85 | 16.14 | +2.22% | 146,129 | 234,337,611 |
| 2025-01-23 | 16.1 | 16.3 | 15.77 | 15.79 | -0.75% | 122,804 | 196,980,803 |
| 2025-01-22 | 15.91 | 16.08 | 15.79 | 15.91 | -0.81% | 76,906 | 122,560,034 |
| 2025-01-21 | 15.99 | 16.09 | 15.81 | 16.04 | +0.44% | 99,034 | 158,044,406 |
| 2025-01-20 | 16.03 | 16.14 | 15.86 | 15.97 | +0.44% | 129,718 | 207,489,476 |
| 2025-01-17 | 15.58 | 16.35 | 15.4 | 15.9 | +2.65% | 182,445 | 289,731,246 |
| 2025-01-16 | 15.46 | 15.77 | 15.27 | 15.49 | +1.04% | 104,255 | 161,885,435 |
| 2025-01-15 | 15.39 | 15.5 | 15.27 | 15.33 | -0.78% | 85,674 | 131,672,336 |
| 2025-01-14 | 14.81 | 15.5 | 14.72 | 15.45 | +4.6% | 121,859 | 185,086,352 |
| 2025-01-13 | 14.34 | 14.84 | 14.33 | 14.77 | +1.3% | 74,497 | 108,922,291 |
| 2025-01-10 | 14.95 | 15.25 | 14.58 | 14.58 | -2.41% | 92,759 | 139,027,944 |
| 2025-01-09 | 14.78 | 15.08 | 14.77 | 14.94 | +0.47% | 78,098 | 117,023,108 |
| 2025-01-08 | 14.87 | 15.03 | 14.32 | 14.87 | -0.73% | 110,572 | 162,568,986 |
| 2025-01-07 | 14.72 | 15.02 | 14.6 | 14.98 | +1.9% | 87,799 | 130,124,827 |
| 2025-01-06 | 14.68 | 14.85 | 14.46 | 14.7 | +0.34% | 83,101 | 121,941,182 |
| 2025-01-03 | 15.16 | 15.33 | 14.63 | 14.65 | -3.3% | 107,375 | 160,714,363 |
| 2025-01-02 | 15.77 | 15.85 | 14.96 | 15.15 | -3.87% | 119,675 | 184,759,802 |
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：