股票概览
17.59
-7.18%
-1.36
18.57
开盘价
18.61
最高价
17.32
最低价
61,664
成交量
数据更新至: 2025-03-25
技术指标
17.24
MA5 (5日均线)
16.32
MA10 (10日均线)
15.59
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 | 18.57 | 18.61 | 17.32 | 17.59 | -7.18% | 61,664 | 109,425,417 |
| 2025-03-24 | 17.01 | 19.9 | 16.85 | 18.95 | +5.34% | 115,955 | 212,519,610 |
| 2025-03-21 | 16.57 | 18.3 | 16.33 | 17.99 | +12.09% | 110,343 | 192,621,975 |
| 2025-03-20 | 15.54 | 16.19 | 15.44 | 16.05 | +2.75% | 40,438 | 63,971,590 |
| 2025-03-19 | 15.68 | 15.87 | 15.43 | 15.62 | -0.57% | 17,317 | 27,158,977 |
| 2025-03-18 | 15.46 | 15.73 | 15.26 | 15.71 | +1.62% | 24,689 | 38,423,465 |
| 2025-03-17 | 15.6 | 15.63 | 15.34 | 15.46 | -1.09% | 23,589 | 36,390,436 |
| 2025-03-14 | 15.01 | 15.68 | 14.9 | 15.63 | +4.2% | 33,381 | 51,161,711 |
| 2025-03-13 | 15.15 | 15.25 | 14.8 | 15 | -1.19% | 25,319 | 37,996,510 |
| 2025-03-12 | 15.49 | 15.66 | 15.11 | 15.18 | -1.43% | 35,784 | 54,587,841 |
| 2025-03-11 | 15.5 | 16.19 | 15.3 | 15.4 | +0.92% | 58,869 | 91,960,729 |
| 2025-03-10 | 14.78 | 15.66 | 14.78 | 15.26 | +3.95% | 45,779 | 69,869,622 |
| 2025-03-07 | 14.85 | 14.88 | 14.6 | 14.68 | -1.14% | 13,725 | 20,212,034 |
| 2025-03-06 | 14.51 | 14.9 | 14.4 | 14.85 | +2.27% | 19,589 | 28,848,745 |
| 2025-03-05 | 14.88 | 14.92 | 14.38 | 14.52 | -2.42% | 19,522 | 28,317,954 |
| 2025-03-04 | 14.61 | 14.92 | 14.61 | 14.88 | +0.74% | 13,087 | 19,359,200 |
| 2025-03-03 | 14.47 | 14.98 | 14.4 | 14.77 | +2.78% | 21,111 | 31,225,742 |
| 2025-02-28 | 14.94 | 15.03 | 14.36 | 14.37 | -4.01% | 22,038 | 32,273,855 |
| 2025-02-27 | 15.03 | 15.1 | 14.68 | 14.97 | -0.13% | 16,101 | 24,008,359 |
| 2025-02-26 | 15.03 | 15.19 | 14.87 | 14.99 | +0.27% | 14,741 | 22,038,281 |
| 2025-02-25 | 14.89 | 15.15 | 14.85 | 14.95 | -0.73% | 11,285 | 16,912,453 |
| 2025-02-24 | 15.09 | 15.22 | 14.81 | 15.06 | +0.2% | 17,962 | 26,974,033 |
| 2025-02-21 | 15.16 | 15.43 | 14.86 | 15.03 | -0.86% | 16,933 | 25,535,111 |
| 2025-02-20 | 14.85 | 15.39 | 14.83 | 15.16 | +2.09% | 18,905 | 28,711,410 |
| 2025-02-19 | 14.6 | 14.89 | 14.5 | 14.85 | +1.71% | 16,838 | 24,774,568 |
| 2025-02-18 | 15.23 | 15.23 | 14.52 | 14.6 | -4.2% | 22,463 | 33,308,813 |
| 2025-02-17 | 15.38 | 15.53 | 15.05 | 15.24 | -0.07% | 23,656 | 36,167,521 |
| 2025-02-14 | 14.91 | 15.42 | 14.78 | 15.25 | +2.28% | 25,536 | 38,833,367 |
| 2025-02-13 | 15.11 | 15.11 | 14.79 | 14.91 | -0.6% | 15,837 | 23,652,686 |
| 2025-02-12 | 15.08 | 15.19 | 14.85 | 15 | +0.6% | 19,653 | 29,476,915 |
| 2025-02-11 | 15.12 | 15.16 | 14.8 | 14.91 | -1.52% | 15,819 | 23,553,305 |
| 2025-02-10 | 14.8 | 15.14 | 14.7 | 15.14 | +2.44% | 18,407 | 27,602,088 |
| 2025-02-07 | 14.47 | 14.97 | 14.41 | 14.78 | +2.14% | 19,423 | 28,620,143 |
| 2025-02-06 | 14.31 | 14.51 | 14.1 | 14.47 | +1.19% | 17,064 | 24,498,104 |
| 2025-02-05 | 14.08 | 14.44 | 13.99 | 14.3 | +3.17% | 18,841 | 26,875,474 |
| 2025-01-27 | 14.15 | 14.34 | 13.86 | 13.86 | -0.93% | 14,031 | 19,802,461 |
| 2025-01-24 | 13.92 | 14.02 | 13.71 | 13.99 | +0.43% | 16,431 | 22,848,650 |
| 2025-01-23 | 14.07 | 14.3 | 13.92 | 13.93 | +0.43% | 18,780 | 26,553,660 |
| 2025-01-22 | 14 | 14.03 | 13.69 | 13.87 | -1% | 12,701 | 17,626,780 |
| 2025-01-21 | 14.46 | 14.54 | 13.93 | 14.01 | -2.84% | 22,749 | 32,052,208 |
| 2025-01-20 | 13.83 | 14.46 | 13.81 | 14.42 | -0.89% | 29,038 | 41,168,207 |
| 2025-01-17 | 14.51 | 14.65 | 14.25 | 14.55 | +0.07% | 15,270 | 22,132,847 |
| 2025-01-16 | 14.54 | 14.83 | 14.39 | 14.54 | -0.07% | 11,760 | 17,200,543 |
| 2025-01-15 | 14.89 | 14.89 | 14.45 | 14.55 | -1.22% | 11,521 | 16,793,902 |
| 2025-01-14 | 14.26 | 14.74 | 14.18 | 14.73 | +4.03% | 21,462 | 31,195,110 |
| 2025-01-13 | 13.74 | 14.2 | 13.58 | 14.16 | +1.14% | 17,675 | 24,613,852 |
| 2025-01-10 | 14.7 | 14.77 | 14 | 14 | -5.02% | 21,970 | 31,477,297 |
| 2025-01-09 | 14.84 | 15.11 | 14.66 | 14.74 | -1.99% | 24,633 | 36,586,543 |
| 2025-01-08 | 14.91 | 15.46 | 14.65 | 15.04 | +0.67% | 36,409 | 54,907,622 |
| 2025-01-07 | 15.53 | 15.66 | 14.5 | 14.94 | -1.32% | 34,320 | 50,900,049 |
| 2025-01-06 | 14.62 | 15.14 | 14.08 | 15.14 | +4.92% | 40,171 | 59,547,320 |
| 2025-01-03 | 14.9 | 15.06 | 14.41 | 14.43 | -3.02% | 23,048 | 34,023,206 |
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：