股票概览
17.05
-0.53%
-0.09
17.14
开盘价
17.19
最高价
16.86
最低价
62,849
成交量
数据更新至: 2025-03-25
技术指标
17.72
MA5 (5日均线)
18.11
MA10 (10日均线)
18.34
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 | 17.14 | 17.19 | 16.86 | 17.05 | -0.53% | 62,849 | 107,112,099 |
| 2025-03-24 | 17.66 | 17.72 | 16.68 | 17.14 | -3.11% | 184,350 | 315,570,983 |
| 2025-03-21 | 18.1 | 18.2 | 17.67 | 17.69 | -3.39% | 161,287 | 288,682,171 |
| 2025-03-20 | 18.45 | 19.1 | 18.28 | 18.31 | -0.49% | 196,665 | 367,294,795 |
| 2025-03-19 | 18.84 | 19.12 | 18.35 | 18.4 | -2.44% | 154,463 | 286,750,485 |
| 2025-03-18 | 18.73 | 19.05 | 18.62 | 18.86 | +0.32% | 151,944 | 285,755,565 |
| 2025-03-17 | 18.22 | 19.28 | 18.13 | 18.8 | +3.18% | 269,309 | 508,443,272 |
| 2025-03-14 | 18.1 | 18.29 | 17.76 | 18.22 | +1.05% | 135,457 | 245,341,557 |
| 2025-03-13 | 18.53 | 18.59 | 17.81 | 18.03 | -2.8% | 167,762 | 303,183,384 |
| 2025-03-12 | 18.9 | 18.97 | 18.54 | 18.55 | -0.32% | 131,640 | 246,444,480 |
| 2025-03-11 | 18.4 | 18.72 | 18.3 | 18.61 | -0.27% | 113,358 | 209,815,304 |
| 2025-03-10 | 18.8 | 18.88 | 18.53 | 18.66 | -0.16% | 119,879 | 224,092,618 |
| 2025-03-07 | 18.9 | 19.07 | 18.58 | 18.69 | -1.63% | 179,671 | 338,036,323 |
| 2025-03-06 | 18.91 | 19.18 | 18.89 | 19 | +0.05% | 239,898 | 455,887,057 |
| 2025-03-05 | 18.69 | 19.21 | 18.51 | 18.99 | +1.5% | 322,974 | 612,808,213 |
| 2025-03-04 | 17.56 | 18.82 | 17.55 | 18.71 | +5.59% | 271,380 | 497,680,421 |
| 2025-03-03 | 17.87 | 18.1 | 17.55 | 17.72 | +0.11% | 137,891 | 246,352,488 |
| 2025-02-28 | 18.5 | 18.65 | 17.65 | 17.7 | -5.4% | 194,915 | 353,928,861 |
| 2025-02-27 | 19 | 19.1 | 18.26 | 18.71 | -1.42% | 234,350 | 436,680,472 |
| 2025-02-26 | 19.07 | 19.19 | 18.61 | 18.98 | -0.16% | 222,143 | 419,140,497 |
| 2025-02-25 | 18.65 | 19.29 | 18.51 | 19.01 | +0.58% | 275,898 | 522,617,756 |
| 2025-02-24 | 18.78 | 18.98 | 18.55 | 18.9 | +0.11% | 237,135 | 444,870,771 |
| 2025-02-21 | 18.48 | 19.19 | 18.37 | 18.88 | +3.17% | 403,086 | 759,094,679 |
| 2025-02-20 | 18.21 | 18.35 | 18.07 | 18.3 | +0.44% | 179,339 | 327,102,623 |
| 2025-02-19 | 17.48 | 18.23 | 17.43 | 18.22 | +4.11% | 222,807 | 401,354,183 |
| 2025-02-18 | 18.04 | 18.28 | 17.37 | 17.5 | -3.58% | 166,912 | 297,544,524 |
| 2025-02-17 | 17.85 | 18.28 | 17.72 | 18.15 | +1.68% | 214,863 | 387,857,435 |
| 2025-02-14 | 17.8 | 17.94 | 17.55 | 17.85 | +0.62% | 137,524 | 244,341,162 |
| 2025-02-13 | 18.32 | 18.35 | 17.7 | 17.74 | -2.37% | 154,954 | 277,801,425 |
| 2025-02-12 | 17.75 | 18.18 | 17.6 | 18.17 | +2.37% | 184,260 | 330,015,731 |
| 2025-02-11 | 18.18 | 18.18 | 17.72 | 17.75 | -1.99% | 154,683 | 275,693,320 |
| 2025-02-10 | 17.64 | 18.15 | 17.6 | 18.11 | +2.66% | 199,958 | 359,425,627 |
| 2025-02-07 | 17.57 | 17.94 | 17.38 | 17.64 | +0.86% | 242,562 | 428,279,396 |
| 2025-02-06 | 16.65 | 17.5 | 16.65 | 17.49 | +4.29% | 216,290 | 372,003,492 |
| 2025-02-05 | 16.5 | 16.85 | 16.5 | 16.77 | +3.26% | 138,750 | 231,744,397 |
| 2025-01-27 | 16.71 | 16.88 | 16.22 | 16.24 | -1.93% | 100,631 | 166,372,862 |
| 2025-01-24 | 16.12 | 16.62 | 16.12 | 16.56 | +0.3% | 128,485 | 211,518,594 |
| 2025-01-23 | 16.92 | 17.17 | 16.48 | 16.51 | -0.6% | 145,365 | 245,220,835 |
| 2025-01-22 | 16.8 | 16.93 | 16.52 | 16.61 | -1.89% | 105,536 | 176,269,118 |
| 2025-01-21 | 16.78 | 17.14 | 16.38 | 16.93 | +1.38% | 174,464 | 291,929,374 |
| 2025-01-20 | 17.04 | 17.16 | 16.65 | 16.7 | -1.07% | 136,149 | 229,206,993 |
| 2025-01-17 | 16.63 | 17.2 | 16.63 | 16.88 | +0.78% | 147,434 | 249,670,291 |
| 2025-01-16 | 16.91 | 17.15 | 16.61 | 16.75 | -0.06% | 144,465 | 243,490,878 |
| 2025-01-15 | 16.79 | 17.4 | 16.68 | 16.76 | +0.3% | 194,900 | 332,121,120 |
| 2025-01-14 | 16.11 | 16.74 | 15.95 | 16.71 | +4.57% | 158,477 | 260,669,818 |
| 2025-01-13 | 15.5 | 16 | 15.4 | 15.98 | +0.88% | 97,055 | 153,245,699 |
| 2025-01-10 | 16.34 | 16.57 | 15.84 | 15.84 | -2.88% | 125,625 | 204,141,509 |
| 2025-01-09 | 16.2 | 16.56 | 16.16 | 16.31 | -0.37% | 107,617 | 176,786,702 |
| 2025-01-08 | 16.51 | 16.59 | 15.83 | 16.37 | -1.74% | 153,944 | 250,356,683 |
| 2025-01-07 | 16.34 | 16.66 | 16.29 | 16.66 | +2.02% | 121,762 | 200,531,787 |
| 2025-01-06 | 16.23 | 16.45 | 16.05 | 16.33 | +0.62% | 119,963 | 194,754,489 |
| 2025-01-03 | 16.61 | 17.03 | 16.16 | 16.23 | -1.99% | 167,164 | 276,161,128 |
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：