股票概览
17.43
-0.8%
-0.14
17.72
开盘价
17.77
最高价
17
最低价
8,521
成交量
数据更新至: 2025-03-25
技术指标
18.13
MA5 (5日均线)
18.56
MA10 (10日均线)
19.03
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 | 17.72 | 17.77 | 17 | 17.43 | -0.8% | 8,521 | 14,893,654 |
| 2025-03-24 | 18.21 | 18.47 | 17.21 | 17.57 | -3.51% | 21,690 | 38,534,483 |
| 2025-03-21 | 18.51 | 18.75 | 18.12 | 18.21 | -2.1% | 21,381 | 39,359,266 |
| 2025-03-20 | 18.76 | 18.96 | 18.6 | 18.6 | -1.22% | 12,820 | 24,056,469 |
| 2025-03-19 | 19.11 | 19.29 | 18.71 | 18.83 | -1.47% | 24,918 | 47,270,431 |
| 2025-03-18 | 18.93 | 19.14 | 18.85 | 19.11 | +0.42% | 17,285 | 32,856,274 |
| 2025-03-17 | 19.18 | 19.35 | 18.84 | 19.03 | -0.16% | 22,975 | 43,804,277 |
| 2025-03-14 | 18.75 | 19.17 | 18.43 | 19.06 | +1.65% | 19,670 | 37,070,386 |
| 2025-03-13 | 19 | 19.01 | 18.37 | 18.75 | -1.42% | 19,710 | 36,671,234 |
| 2025-03-12 | 19.24 | 19.25 | 18.85 | 19.02 | -0.21% | 20,873 | 39,684,465 |
| 2025-03-11 | 19.35 | 19.46 | 18.79 | 19.06 | -2.46% | 30,073 | 57,377,305 |
| 2025-03-10 | 19.24 | 19.92 | 19.24 | 19.54 | +1.56% | 34,712 | 67,922,726 |
| 2025-03-07 | 19.98 | 20.1 | 19.21 | 19.24 | -3.61% | 31,260 | 61,541,015 |
| 2025-03-06 | 19.4 | 20.17 | 19.25 | 19.96 | +2.73% | 35,922 | 71,044,241 |
| 2025-03-05 | 19.56 | 19.64 | 19.18 | 19.43 | -1.12% | 26,678 | 51,756,718 |
| 2025-03-04 | 19.5 | 20.2 | 19.3 | 19.65 | -0.71% | 38,950 | 76,579,452 |
| 2025-03-03 | 19.45 | 20.42 | 19.45 | 19.79 | +1.75% | 57,686 | 115,042,632 |
| 2025-02-28 | 19.78 | 19.83 | 19.34 | 19.45 | -2.02% | 38,635 | 75,504,737 |
| 2025-02-27 | 19.1 | 19.99 | 19.1 | 19.85 | +4.04% | 63,361 | 124,331,232 |
| 2025-02-26 | 19.03 | 19.22 | 18.81 | 19.08 | +0.26% | 31,660 | 60,232,928 |
| 2025-02-25 | 18.72 | 19.69 | 18.72 | 19.03 | +1.98% | 56,767 | 108,834,719 |
| 2025-02-24 | 18.06 | 18.98 | 17.92 | 18.66 | +3.61% | 49,934 | 92,212,825 |
| 2025-02-21 | 17.7 | 18.26 | 17.43 | 18.01 | +1.07% | 25,335 | 45,220,834 |
| 2025-02-20 | 17.88 | 17.92 | 17.62 | 17.82 | +1.19% | 15,262 | 27,145,424 |
| 2025-02-19 | 17.37 | 17.7 | 17.24 | 17.61 | +1.38% | 14,756 | 25,935,379 |
| 2025-02-18 | 17.96 | 17.96 | 17.22 | 17.37 | -3.71% | 18,228 | 32,072,095 |
| 2025-02-17 | 17.89 | 18.22 | 17.82 | 18.04 | +1.06% | 20,229 | 36,519,383 |
| 2025-02-14 | 17.88 | 17.92 | 17.67 | 17.85 | +0.39% | 16,299 | 29,012,854 |
| 2025-02-13 | 18.05 | 18.12 | 17.66 | 17.78 | -0.95% | 14,872 | 26,503,537 |
| 2025-02-12 | 18.08 | 18.14 | 17.68 | 17.95 | -0.33% | 21,847 | 39,095,607 |
| 2025-02-11 | 18.45 | 18.45 | 17.92 | 18.01 | -1.85% | 21,326 | 38,485,869 |
| 2025-02-10 | 17.58 | 18.44 | 17.58 | 18.35 | +4.32% | 29,068 | 52,438,016 |
| 2025-02-07 | 17.34 | 17.75 | 17.32 | 17.59 | +1.62% | 21,466 | 37,759,262 |
| 2025-02-06 | 17.21 | 17.33 | 16.97 | 17.31 | +0.64% | 16,720 | 28,728,584 |
| 2025-02-05 | 16.81 | 17.3 | 16.78 | 17.2 | +2.63% | 15,746 | 26,946,581 |
| 2025-01-27 | 16.99 | 17.34 | 16.76 | 16.76 | -0.95% | 12,766 | 21,762,241 |
| 2025-01-24 | 16.63 | 17 | 16.54 | 16.92 | +1.56% | 13,526 | 22,658,329 |
| 2025-01-23 | 16.85 | 17.14 | 16.66 | 16.66 | +0.24% | 17,032 | 28,802,629 |
| 2025-01-22 | 16.5 | 16.69 | 16.2 | 16.62 | +0.85% | 18,795 | 31,012,380 |
| 2025-01-21 | 17.46 | 17.58 | 16.3 | 16.48 | -5.83% | 35,489 | 59,070,371 |
| 2025-01-20 | 17.39 | 17.63 | 17.22 | 17.5 | +1.45% | 13,560 | 23,698,175 |
| 2025-01-17 | 17.23 | 17.48 | 17.09 | 17.25 | -0.35% | 10,410 | 17,996,154 |
| 2025-01-16 | 17.57 | 17.6 | 17.14 | 17.31 | +0.46% | 14,123 | 24,542,460 |
| 2025-01-15 | 17.48 | 17.66 | 17.18 | 17.23 | -1.43% | 11,654 | 20,238,152 |
| 2025-01-14 | 16.67 | 17.49 | 16.67 | 17.48 | +4.92% | 18,728 | 32,197,262 |
| 2025-01-13 | 16.31 | 16.68 | 15.91 | 16.66 | +0.91% | 10,482 | 17,209,594 |
| 2025-01-10 | 17.19 | 17.4 | 16.51 | 16.51 | -4.12% | 14,675 | 24,882,865 |
| 2025-01-09 | 17.27 | 17.68 | 17.2 | 17.22 | -1.2% | 16,424 | 28,522,739 |
| 2025-01-08 | 17.1 | 17.96 | 17 | 17.43 | +1.57% | 27,430 | 47,874,921 |
| 2025-01-07 | 16.51 | 17.16 | 16.4 | 17.16 | +4.76% | 18,282 | 30,725,620 |
| 2025-01-06 | 16.43 | 16.82 | 15.8 | 16.38 | -0.55% | 16,016 | 26,224,130 |
| 2025-01-03 | 17.69 | 17.98 | 16.41 | 16.47 | -6.79% | 25,890 | 44,084,143 |
| 2025-01-02 | 18.35 | 18.7 | 17.51 | 17.67 | -4.12% | 27,200 | 49,325,271 |
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：