股票概览
17.26
+0.29%
+0.05
17.2
开盘价
17.51
最高价
17.02
最低价
138,560
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
18.71
MA10 (10日均线)
19.09
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 | 17.2 | 17.51 | 17.02 | 17.26 | +0.29% | 138,560 | 239,200,442 |
| 2025-03-24 | 17.58 | 17.64 | 16.8 | 17.21 | -2.05% | 200,824 | 344,638,203 |
| 2025-03-21 | 18.06 | 18.15 | 17.5 | 17.57 | -3.25% | 185,864 | 330,373,005 |
| 2025-03-20 | 18.7 | 18.8 | 18.09 | 18.16 | -3.4% | 248,095 | 455,878,345 |
| 2025-03-19 | 19.2 | 19.25 | 18.68 | 18.8 | -3.49% | 223,197 | 422,233,577 |
| 2025-03-18 | 19.33 | 20.05 | 19.18 | 19.48 | +1.83% | 277,719 | 541,105,666 |
| 2025-03-17 | 19.49 | 19.5 | 18.78 | 19.13 | -2.05% | 231,227 | 442,612,875 |
| 2025-03-14 | 19.32 | 19.78 | 18.86 | 19.53 | +0.57% | 272,932 | 528,712,430 |
| 2025-03-13 | 20.34 | 20.34 | 19.03 | 19.42 | -5.5% | 389,328 | 758,602,453 |
| 2025-03-12 | 20.18 | 21.08 | 19.91 | 20.55 | +3.32% | 503,240 | 1,025,047,923 |
| 2025-03-11 | 19.9 | 20.12 | 19.53 | 19.89 | -1.92% | 280,636 | 555,472,001 |
| 2025-03-10 | 20.83 | 21.03 | 19.82 | 20.28 | -2.64% | 484,053 | 983,599,172 |
| 2025-03-07 | 21.37 | 22.1 | 20.65 | 20.83 | -3.79% | 887,179 | 1,889,356,930 |
| 2025-03-06 | 19.13 | 22.44 | 19.09 | 21.65 | +15.78% | 1,050,245 | 2,205,928,935 |
| 2025-03-05 | 18.63 | 19 | 18.32 | 18.7 | +0.38% | 225,721 | 420,901,854 |
| 2025-03-04 | 17.8 | 19.35 | 17.71 | 18.63 | +3.79% | 386,968 | 729,354,774 |
| 2025-03-03 | 17.91 | 18.75 | 17.8 | 17.95 | +0.67% | 278,040 | 506,902,034 |
| 2025-02-28 | 18.71 | 18.88 | 17.71 | 17.83 | -6.75% | 255,490 | 464,610,817 |
| 2025-02-27 | 19.51 | 20.07 | 18.51 | 19.12 | -3.39% | 393,450 | 751,331,994 |
| 2025-02-26 | 18.8 | 20.3 | 18.1 | 19.79 | +5.55% | 478,036 | 918,862,241 |
| 2025-02-25 | 18.8 | 19.2 | 18.35 | 18.75 | -4.58% | 370,265 | 695,030,935 |
| 2025-02-24 | 19.16 | 20.86 | 19.16 | 19.65 | +3.58% | 696,553 | 1,389,984,548 |
| 2025-02-21 | 18.13 | 19.2 | 17.75 | 18.97 | +5.16% | 477,651 | 887,253,423 |
| 2025-02-20 | 18.5 | 18.7 | 17.87 | 18.04 | -2.85% | 387,862 | 707,794,115 |
| 2025-02-19 | 17.18 | 18.7 | 17.18 | 18.57 | +8.6% | 659,629 | 1,191,742,937 |
| 2025-02-18 | 18.15 | 18.65 | 16.99 | 17.1 | -7.22% | 615,368 | 1,083,406,821 |
| 2025-02-17 | 19.69 | 19.7 | 18.01 | 18.43 | +12.24% | 1,087,942 | 2,049,518,003 |
| 2025-02-14 | 15.75 | 16.5 | 15.6 | 16.42 | +2.69% | 331,445 | 533,438,267 |
| 2025-02-13 | 16.1 | 16.24 | 15.74 | 15.99 | -0.68% | 259,505 | 415,202,118 |
| 2025-02-12 | 16 | 16.16 | 15.84 | 16.1 | +1.64% | 239,076 | 382,987,163 |
| 2025-02-11 | 15.93 | 16.03 | 15.52 | 15.84 | 0% | 222,676 | 350,628,605 |
| 2025-02-10 | 15.59 | 16.05 | 15.4 | 15.84 | +2.19% | 278,828 | 439,914,580 |
| 2025-02-07 | 14.96 | 15.95 | 14.88 | 15.5 | +3.13% | 290,597 | 450,055,493 |
| 2025-02-06 | 14.7 | 15.05 | 14.39 | 15.03 | +1.69% | 204,363 | 302,221,916 |
| 2025-02-05 | 14.77 | 15.06 | 14.6 | 14.78 | +1.93% | 231,864 | 343,799,269 |
| 2025-01-27 | 14.78 | 14.98 | 14.5 | 14.5 | -1.36% | 121,493 | 178,198,437 |
| 2025-01-24 | 14.06 | 14.79 | 13.96 | 14.7 | +4.18% | 175,054 | 254,006,874 |
| 2025-01-23 | 14.43 | 14.65 | 14.11 | 14.11 | -1.05% | 103,832 | 149,369,603 |
| 2025-01-22 | 14.22 | 14.39 | 14.11 | 14.26 | -0.42% | 82,438 | 117,471,802 |
| 2025-01-21 | 14.31 | 14.51 | 14 | 14.32 | +0.21% | 118,076 | 167,599,787 |
| 2025-01-20 | 14.12 | 14.56 | 14.09 | 14.29 | +1.85% | 156,931 | 225,629,046 |
| 2025-01-17 | 13.62 | 14.07 | 13.61 | 14.03 | +2.04% | 117,241 | 163,137,226 |
| 2025-01-16 | 13.96 | 14.23 | 13.63 | 13.75 | -0.79% | 117,793 | 163,843,682 |
| 2025-01-15 | 14.02 | 14.05 | 13.73 | 13.86 | -1.28% | 109,530 | 151,966,471 |
| 2025-01-14 | 13.68 | 14.15 | 13.62 | 14.04 | +3.08% | 181,272 | 252,490,439 |
| 2025-01-13 | 13.21 | 13.78 | 13.1 | 13.62 | +2.41% | 137,155 | 185,185,204 |
| 2025-01-10 | 13.74 | 13.87 | 13.28 | 13.3 | -2.85% | 110,337 | 149,666,772 |
| 2025-01-09 | 13.65 | 13.88 | 13.57 | 13.69 | -0.58% | 114,810 | 157,911,059 |
| 2025-01-08 | 14.24 | 14.25 | 13.38 | 13.77 | -3.23% | 188,382 | 259,242,347 |
| 2025-01-07 | 14.28 | 14.4 | 14.04 | 14.23 | +0.49% | 89,443 | 127,051,707 |
| 2025-01-06 | 14.33 | 14.48 | 14.09 | 14.16 | -1.46% | 92,800 | 132,408,297 |
| 2025-01-03 | 14.9 | 14.96 | 14.28 | 14.37 | -2.91% | 120,295 | 176,355,359 |
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：