股票概览
17.25
-0.46%
-0.08
17.3
开盘价
17.51
最高价
17
最低价
28,618
成交量
数据更新至: 2025-03-25
技术指标
17.47
MA5 (5日均线)
17.56
MA10 (10日均线)
17.03
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 | 17.3 | 17.51 | 17 | 17.25 | -0.46% | 28,618 | 49,352,627 |
| 2025-03-24 | 17.28 | 17.7 | 16.97 | 17.33 | -0.29% | 61,753 | 106,971,495 |
| 2025-03-21 | 17.39 | 17.73 | 17.24 | 17.38 | -0.97% | 59,132 | 103,243,911 |
| 2025-03-20 | 17.81 | 17.86 | 17.51 | 17.55 | -1.52% | 61,877 | 109,279,674 |
| 2025-03-19 | 17.99 | 18.2 | 17.54 | 17.82 | -1.71% | 91,384 | 162,704,384 |
| 2025-03-18 | 17.79 | 18.2 | 17.67 | 18.13 | +1.57% | 117,446 | 211,689,420 |
| 2025-03-17 | 17.35 | 18.1 | 17.23 | 17.85 | +3.3% | 121,678 | 215,621,234 |
| 2025-03-14 | 17.46 | 17.49 | 17.14 | 17.28 | -1.65% | 95,386 | 164,885,366 |
| 2025-03-13 | 17.39 | 18.15 | 17.3 | 17.57 | +1.04% | 144,724 | 256,306,790 |
| 2025-03-12 | 17.27 | 17.59 | 17.2 | 17.39 | +0.75% | 97,654 | 169,447,275 |
| 2025-03-11 | 16.92 | 17.46 | 16.66 | 17.26 | +0.64% | 118,665 | 202,119,618 |
| 2025-03-10 | 17.45 | 17.53 | 17.01 | 17.15 | -1.78% | 112,018 | 192,434,273 |
| 2025-03-07 | 16.28 | 17.74 | 16.26 | 17.46 | +7.18% | 211,076 | 363,458,909 |
| 2025-03-06 | 16.23 | 16.38 | 16.11 | 16.29 | +1.5% | 57,081 | 93,000,462 |
| 2025-03-05 | 15.96 | 16.09 | 15.78 | 16.05 | +0.19% | 42,441 | 67,730,794 |
| 2025-03-04 | 15.94 | 16.1 | 15.84 | 16.02 | +0.5% | 44,018 | 70,342,562 |
| 2025-03-03 | 15.92 | 16.1 | 15.76 | 15.94 | +0.76% | 59,944 | 95,725,879 |
| 2025-02-28 | 16.39 | 16.41 | 15.78 | 15.82 | -3.3% | 55,680 | 89,286,623 |
| 2025-02-27 | 16.92 | 16.94 | 16.12 | 16.36 | -2.21% | 72,310 | 118,895,252 |
| 2025-02-26 | 16.68 | 17.11 | 16.66 | 16.73 | +0.84% | 86,205 | 145,561,041 |
| 2025-02-25 | 16.9 | 17.01 | 16.55 | 16.59 | -1.83% | 87,200 | 145,788,147 |
| 2025-02-24 | 16.17 | 17.34 | 16.01 | 16.9 | +6.29% | 178,984 | 301,858,834 |
| 2025-02-21 | 15.77 | 15.92 | 15.62 | 15.9 | +0.57% | 43,411 | 68,449,274 |
| 2025-02-20 | 15.4 | 16.08 | 15.36 | 15.81 | +2.26% | 66,773 | 105,815,408 |
| 2025-02-19 | 14.89 | 15.48 | 14.89 | 15.46 | +3.07% | 37,822 | 57,647,925 |
| 2025-02-18 | 15.5 | 15.54 | 14.92 | 15 | -3.04% | 39,276 | 59,713,749 |
| 2025-02-17 | 15.27 | 15.55 | 15.25 | 15.47 | +1.24% | 36,364 | 56,075,795 |
| 2025-02-14 | 15.2 | 15.35 | 15.12 | 15.28 | +0.39% | 25,286 | 38,627,824 |
| 2025-02-13 | 15.47 | 15.47 | 15.16 | 15.22 | -1.49% | 30,547 | 46,625,404 |
| 2025-02-12 | 15.45 | 15.56 | 15.34 | 15.45 | -0.19% | 34,006 | 52,473,653 |
| 2025-02-11 | 15.53 | 15.53 | 15.26 | 15.48 | -0.39% | 30,071 | 46,305,402 |
| 2025-02-10 | 15.46 | 15.61 | 15.41 | 15.54 | +0.52% | 34,048 | 52,841,915 |
| 2025-02-07 | 15.62 | 15.73 | 15.31 | 15.46 | -0.39% | 54,809 | 85,282,900 |
| 2025-02-06 | 15.28 | 15.52 | 15.12 | 15.52 | +1.57% | 28,841 | 44,300,341 |
| 2025-02-05 | 15.43 | 15.5 | 15.17 | 15.28 | -0.91% | 29,094 | 44,609,579 |
| 2025-01-27 | 15.4 | 15.65 | 15.28 | 15.42 | +0.92% | 37,309 | 57,746,940 |
| 2025-01-24 | 15.03 | 15.31 | 14.92 | 15.28 | +1.39% | 34,016 | 51,498,308 |
| 2025-01-23 | 15.2 | 15.33 | 15.04 | 15.07 | +0.4% | 30,665 | 46,569,968 |
| 2025-01-22 | 15.14 | 15.14 | 14.93 | 15.01 | -0.86% | 21,183 | 31,819,187 |
| 2025-01-21 | 15.2 | 15.35 | 15.03 | 15.14 | -0.39% | 25,743 | 38,957,212 |
| 2025-01-20 | 15.16 | 15.34 | 15.11 | 15.2 | +0.53% | 29,416 | 44,756,010 |
| 2025-01-17 | 15.09 | 15.13 | 14.9 | 15.12 | +0.13% | 22,481 | 33,804,498 |
| 2025-01-16 | 14.85 | 15.25 | 14.82 | 15.1 | +1.48% | 40,915 | 61,519,321 |
| 2025-01-15 | 14.9 | 15.06 | 14.84 | 14.88 | -0.07% | 34,006 | 50,796,147 |
| 2025-01-14 | 14.28 | 14.9 | 14.28 | 14.89 | +4.64% | 38,439 | 56,346,737 |
| 2025-01-13 | 14.01 | 14.3 | 13.82 | 14.23 | +0.07% | 27,731 | 39,160,648 |
| 2025-01-10 | 14.42 | 14.57 | 14.21 | 14.22 | -1.73% | 29,477 | 42,436,998 |
| 2025-01-09 | 14.46 | 14.72 | 14.41 | 14.47 | -0.75% | 33,451 | 48,615,324 |
| 2025-01-08 | 14.66 | 14.71 | 14.22 | 14.58 | -1.35% | 39,956 | 57,998,206 |
| 2025-01-07 | 14.62 | 14.78 | 14.47 | 14.78 | +1.03% | 36,476 | 53,415,811 |
| 2025-01-06 | 14.46 | 14.86 | 14.2 | 14.63 | +1.04% | 41,349 | 60,366,958 |
| 2025-01-03 | 15.14 | 15.25 | 14.45 | 14.48 | -3.85% | 52,256 | 77,641,102 |
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：