股票概览
17.04
+1.91%
+0.32
16.78
开盘价
17.09
最高价
16.57
最低价
16,164
成交量
数据更新至: 2025-03-25
技术指标
17.28
MA5 (5日均线)
17.50
MA10 (10日均线)
17.71
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 | 16.78 | 17.09 | 16.57 | 17.04 | +1.91% | 16,164 | 27,041,889 |
| 2025-03-24 | 17.06 | 17.35 | 16.41 | 16.72 | -2.62% | 33,027 | 55,643,186 |
| 2025-03-21 | 17.49 | 17.61 | 17.04 | 17.17 | -2.61% | 27,265 | 47,060,787 |
| 2025-03-20 | 17.85 | 18 | 17.62 | 17.63 | -1.23% | 22,259 | 39,608,739 |
| 2025-03-19 | 18.12 | 18.14 | 17.73 | 17.85 | -1.49% | 21,756 | 38,915,899 |
| 2025-03-18 | 17.97 | 18.15 | 17.85 | 18.12 | +0.55% | 35,880 | 64,631,545 |
| 2025-03-17 | 17.95 | 18.25 | 17.76 | 18.02 | +0.28% | 44,766 | 80,253,161 |
| 2025-03-14 | 17.15 | 18.26 | 17.15 | 17.97 | +4.54% | 70,618 | 126,353,297 |
| 2025-03-13 | 17.24 | 17.33 | 16.98 | 17.19 | -0.52% | 26,319 | 45,006,497 |
| 2025-03-12 | 17.4 | 17.48 | 17.25 | 17.28 | -0.8% | 26,318 | 45,615,401 |
| 2025-03-11 | 17.63 | 17.66 | 17.2 | 17.42 | -2.41% | 36,254 | 62,863,014 |
| 2025-03-10 | 17.76 | 18 | 17.62 | 17.85 | +0.96% | 25,795 | 45,992,917 |
| 2025-03-07 | 17.9 | 18.12 | 17.51 | 17.68 | -1.06% | 31,070 | 55,269,908 |
| 2025-03-06 | 17.61 | 17.92 | 17.57 | 17.87 | +1.19% | 30,635 | 54,521,730 |
| 2025-03-05 | 17.86 | 17.97 | 17.4 | 17.66 | -1.78% | 33,846 | 59,575,320 |
| 2025-03-04 | 17.89 | 18.06 | 17.63 | 17.98 | -0.44% | 37,131 | 66,080,271 |
| 2025-03-03 | 18.1 | 18.49 | 17.97 | 18.06 | -0.71% | 41,972 | 76,351,457 |
| 2025-02-28 | 18.31 | 19.25 | 17.92 | 18.19 | -2.73% | 80,845 | 150,177,961 |
| 2025-02-27 | 17.61 | 18.7 | 17.61 | 18.7 | +5.17% | 84,536 | 153,765,496 |
| 2025-02-26 | 17.69 | 17.96 | 17.62 | 17.78 | -0.28% | 40,684 | 72,217,738 |
| 2025-02-25 | 17.21 | 18.48 | 17.06 | 17.83 | +1.83% | 72,002 | 127,820,186 |
| 2025-02-24 | 17.75 | 18.16 | 17.51 | 17.51 | +0.06% | 54,275 | 96,696,515 |
| 2025-02-21 | 17.5 | 17.55 | 17.23 | 17.5 | -1.07% | 52,752 | 91,694,009 |
| 2025-02-20 | 16.7 | 18.2 | 16.65 | 17.69 | +5.93% | 87,624 | 154,331,887 |
| 2025-02-19 | 16.62 | 16.76 | 16.56 | 16.7 | +0.18% | 30,447 | 50,730,599 |
| 2025-02-18 | 17.34 | 17.34 | 16.59 | 16.67 | -3.75% | 38,090 | 64,192,196 |
| 2025-02-17 | 17.23 | 17.47 | 17.15 | 17.32 | +0.23% | 40,931 | 70,898,333 |
| 2025-02-14 | 17.47 | 17.63 | 17.14 | 17.28 | -1.99% | 37,480 | 64,973,593 |
| 2025-02-13 | 18.2 | 18.21 | 17.6 | 17.63 | -3.77% | 65,881 | 117,205,685 |
| 2025-02-12 | 16.14 | 18.41 | 16.08 | 18.32 | +13.16% | 124,053 | 218,186,284 |
| 2025-02-11 | 16.21 | 16.21 | 15.91 | 16.19 | +0.12% | 22,244 | 35,765,946 |
| 2025-02-10 | 16.24 | 16.24 | 15.91 | 16.17 | +0.75% | 29,376 | 47,219,186 |
| 2025-02-07 | 15.6 | 16.15 | 15.57 | 16.05 | +2.82% | 44,419 | 70,732,628 |
| 2025-02-06 | 15.47 | 15.65 | 15.31 | 15.61 | +0.45% | 39,407 | 61,153,278 |
| 2025-02-05 | 15.8 | 15.86 | 15.4 | 15.54 | -1.27% | 31,030 | 48,227,886 |
| 2025-01-27 | 15.88 | 16.25 | 15.74 | 15.74 | -0.94% | 31,099 | 49,775,262 |
| 2025-01-24 | 15.86 | 15.97 | 15.68 | 15.89 | -1.06% | 42,726 | 67,526,292 |
| 2025-01-23 | 17.17 | 17.25 | 15.73 | 16.06 | -7.33% | 98,624 | 159,701,344 |
| 2025-01-22 | 17.8 | 17.85 | 17.28 | 17.33 | -3.4% | 25,398 | 44,503,536 |
| 2025-01-21 | 17.74 | 17.94 | 17.24 | 17.94 | +1.13% | 40,497 | 71,171,526 |
| 2025-01-20 | 18.12 | 18.19 | 17.62 | 17.74 | -0.89% | 36,298 | 64,698,907 |
| 2025-01-17 | 17.68 | 18.27 | 17.51 | 17.9 | +0.17% | 36,126 | 64,757,649 |
| 2025-01-16 | 18.05 | 18.24 | 17.39 | 17.87 | -0.78% | 49,175 | 87,712,203 |
| 2025-01-15 | 17.79 | 18.51 | 17.52 | 18.01 | +0.95% | 51,974 | 93,530,410 |
| 2025-01-14 | 17.25 | 17.84 | 17.18 | 17.84 | +5.62% | 46,415 | 81,144,362 |
| 2025-01-13 | 17.3 | 17.56 | 16.55 | 16.89 | -5.43% | 52,526 | 88,767,887 |
| 2025-01-10 | 18.81 | 19.15 | 17.86 | 17.86 | -6.25% | 61,419 | 112,168,313 |
| 2025-01-09 | 19.71 | 19.83 | 18.97 | 19.05 | -2.36% | 64,396 | 124,133,143 |
| 2025-01-08 | 19.76 | 19.76 | 19 | 19.51 | -2.16% | 71,986 | 139,382,558 |
| 2025-01-07 | 19.45 | 20.46 | 19.02 | 19.94 | +1.37% | 113,667 | 223,068,876 |
| 2025-01-06 | 17.49 | 19.67 | 17.03 | 19.67 | +10.88% | 101,511 | 190,785,272 |
| 2025-01-03 | 18.9 | 19.42 | 17.46 | 17.74 | -7.84% | 64,816 | 120,570,831 |
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：