股票概览
16.94
-1.63%
-0.28
17.34
开盘价
17.39
最高价
16.78
最低价
62,944
成交量
数据更新至: 2025-03-25
技术指标
19.00
MA5 (5日均线)
18.53
MA10 (10日均线)
17.68
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 | 17.34 | 17.39 | 16.78 | 16.94 | -1.63% | 62,944 | 107,321,128 |
| 2025-03-24 | 18.3 | 18.31 | 16.75 | 17.22 | -6.41% | 140,064 | 244,882,926 |
| 2025-03-21 | 19.66 | 19.78 | 18.31 | 18.4 | -10.68% | 197,309 | 373,675,033 |
| 2025-03-20 | 20.52 | 21.78 | 20.32 | 20.6 | -5.76% | 243,338 | 507,043,655 |
| 2025-03-19 | 20.9 | 23.3 | 20.1 | 21.86 | +4.69% | 376,430 | 806,600,834 |
| 2025-03-18 | 20.39 | 20.88 | 20.39 | 20.88 | +20% | 119,677 | 249,086,946 |
| 2025-03-17 | 17.44 | 17.99 | 17.18 | 17.4 | +1.52% | 77,923 | 136,200,758 |
| 2025-03-14 | 17.41 | 17.48 | 16.69 | 17.14 | -1.49% | 63,488 | 107,920,450 |
| 2025-03-13 | 17.4 | 17.86 | 17.1 | 17.4 | -0.57% | 78,786 | 137,310,011 |
| 2025-03-12 | 17.24 | 18.02 | 17.19 | 17.5 | +3.31% | 117,792 | 208,620,966 |
| 2025-03-11 | 16.43 | 17.23 | 16.4 | 16.94 | +1.07% | 49,572 | 83,490,921 |
| 2025-03-10 | 16.47 | 16.8 | 16.35 | 16.76 | +1.51% | 41,231 | 68,418,878 |
| 2025-03-07 | 17 | 17 | 16.35 | 16.51 | -3.05% | 60,467 | 100,305,747 |
| 2025-03-06 | 16.95 | 17.17 | 16.68 | 17.03 | +1.01% | 64,825 | 110,374,459 |
| 2025-03-05 | 17.1 | 17.1 | 16.6 | 16.86 | -2.09% | 66,694 | 111,955,976 |
| 2025-03-04 | 16.34 | 17.29 | 16.34 | 17.22 | +4.17% | 95,315 | 162,618,163 |
| 2025-03-03 | 16.6 | 17.08 | 16.4 | 16.53 | -1.67% | 63,779 | 106,961,252 |
| 2025-02-28 | 16.72 | 17.25 | 16.5 | 16.81 | +0.84% | 90,810 | 153,523,865 |
| 2025-02-27 | 16.93 | 17.16 | 16.39 | 16.67 | -2.06% | 46,936 | 78,348,177 |
| 2025-02-26 | 17.26 | 17.31 | 16.81 | 17.02 | +0.24% | 48,546 | 82,448,268 |
| 2025-02-25 | 16.71 | 17.41 | 16.54 | 16.98 | +0.65% | 65,392 | 111,306,285 |
| 2025-02-24 | 16.64 | 16.99 | 16.35 | 16.87 | -0.12% | 62,082 | 103,663,588 |
| 2025-02-21 | 16.12 | 17.21 | 16.12 | 16.89 | +4.39% | 98,926 | 165,947,176 |
| 2025-02-20 | 15.97 | 16.27 | 15.91 | 16.18 | +0.68% | 37,632 | 60,494,557 |
| 2025-02-19 | 15.55 | 16.1 | 15.55 | 16.07 | +2.42% | 36,710 | 58,511,378 |
| 2025-02-18 | 16.19 | 16.45 | 15.67 | 15.69 | -2.24% | 53,329 | 85,743,028 |
| 2025-02-17 | 15.94 | 16.15 | 15.67 | 16.05 | +1.2% | 41,253 | 65,965,779 |
| 2025-02-14 | 15.6 | 16.38 | 15.59 | 15.86 | +0.89% | 41,668 | 66,366,332 |
| 2025-02-13 | 16.18 | 16.18 | 15.72 | 15.72 | -2.78% | 38,070 | 60,246,399 |
| 2025-02-12 | 15.71 | 16.3 | 15.71 | 16.17 | +3.06% | 51,539 | 83,250,405 |
| 2025-02-11 | 15.96 | 16.07 | 15.63 | 15.69 | -1.63% | 24,696 | 38,870,802 |
| 2025-02-10 | 15.67 | 15.97 | 15.41 | 15.95 | +2.84% | 32,609 | 51,265,501 |
| 2025-02-07 | 15.5 | 15.72 | 15.2 | 15.51 | +0.85% | 34,819 | 54,051,875 |
| 2025-02-06 | 15.11 | 15.46 | 14.85 | 15.38 | +2.67% | 33,754 | 51,511,825 |
| 2025-02-05 | 14.77 | 15.05 | 14.55 | 14.98 | +3.24% | 21,642 | 32,156,509 |
| 2025-01-27 | 15.3 | 15.3 | 14.51 | 14.51 | -3.78% | 20,774 | 30,826,742 |
| 2025-01-24 | 14.71 | 15.09 | 14.6 | 15.08 | +2.31% | 23,044 | 34,261,064 |
| 2025-01-23 | 15.02 | 15.37 | 14.74 | 14.74 | -1.73% | 30,038 | 45,259,536 |
| 2025-01-22 | 15.12 | 15.32 | 14.9 | 15 | -0.79% | 22,003 | 33,221,653 |
| 2025-01-21 | 15.4 | 15.46 | 14.95 | 15.12 | -0.79% | 21,684 | 32,790,252 |
| 2025-01-20 | 15.26 | 15.39 | 14.95 | 15.24 | +2.42% | 28,838 | 43,888,485 |
| 2025-01-17 | 15.04 | 15.1 | 14.73 | 14.88 | -1.33% | 19,653 | 29,279,118 |
| 2025-01-16 | 15.3 | 15.44 | 14.87 | 15.08 | +0.47% | 31,094 | 47,002,180 |
| 2025-01-15 | 15.4 | 15.4 | 15 | 15.01 | -1.77% | 25,012 | 37,839,189 |
| 2025-01-14 | 14.47 | 15.31 | 14.47 | 15.28 | +6.18% | 31,446 | 47,070,459 |
| 2025-01-13 | 14.26 | 14.45 | 13.79 | 14.39 | -0.07% | 26,114 | 37,016,772 |
| 2025-01-10 | 15.3 | 15.56 | 14.4 | 14.4 | -6.07% | 38,933 | 58,211,731 |
| 2025-01-09 | 15.2 | 15.9 | 15.07 | 15.33 | +0.66% | 47,978 | 74,500,466 |
| 2025-01-08 | 15.17 | 15.43 | 14.51 | 15.23 | +0.07% | 54,478 | 82,208,590 |
| 2025-01-07 | 14.25 | 15.74 | 14.25 | 15.22 | +6.88% | 60,844 | 91,246,207 |
| 2025-01-06 | 14.2 | 14.5 | 13.29 | 14.24 | +1.06% | 31,563 | 44,503,008 |
| 2025-01-03 | 15.31 | 15.31 | 14 | 14.09 | -6.75% | 38,326 | 55,713,809 |
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：