股票概览
17.53
-0.62%
-0.11
17.59
开盘价
17.67
最高价
17.3
最低价
3,049
成交量
数据更新至: 2025-03-25
技术指标
17.95
MA5 (5日均线)
18.14
MA10 (10日均线)
17.99
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 | 17.59 | 17.67 | 17.3 | 17.53 | -0.62% | 3,049 | 5,317,841 |
| 2025-03-24 | 17.91 | 18.11 | 17.3 | 17.64 | -1.95% | 8,868 | 15,663,785 |
| 2025-03-21 | 18.4 | 18.4 | 17.94 | 17.99 | -1.42% | 4,936 | 8,931,647 |
| 2025-03-20 | 18.34 | 18.44 | 18.2 | 18.25 | -0.49% | 3,920 | 7,174,676 |
| 2025-03-19 | 18.44 | 18.46 | 18.23 | 18.34 | -0.54% | 4,306 | 7,894,133 |
| 2025-03-18 | 18.44 | 18.5 | 18.3 | 18.44 | -0.22% | 3,817 | 7,022,693 |
| 2025-03-17 | 18.38 | 18.48 | 18.29 | 18.48 | +0.49% | 4,446 | 8,175,650 |
| 2025-03-14 | 18.04 | 18.41 | 17.92 | 18.39 | +1.83% | 6,263 | 11,407,621 |
| 2025-03-13 | 18.18 | 18.23 | 17.88 | 18.06 | -1.1% | 5,816 | 10,500,903 |
| 2025-03-12 | 18.16 | 18.6 | 18.08 | 18.26 | +0.44% | 7,621 | 13,987,465 |
| 2025-03-11 | 18.18 | 18.18 | 17.94 | 18.18 | 0% | 5,070 | 9,151,658 |
| 2025-03-10 | 17.9 | 18.23 | 17.78 | 18.18 | +2.08% | 11,743 | 21,237,567 |
| 2025-03-07 | 17.85 | 17.9 | 17.63 | 17.81 | -0.39% | 5,071 | 8,998,423 |
| 2025-03-06 | 17.57 | 17.94 | 17.57 | 17.88 | +1.82% | 8,080 | 14,401,009 |
| 2025-03-05 | 17.69 | 17.73 | 17.38 | 17.56 | -0.51% | 5,874 | 10,263,031 |
| 2025-03-04 | 17.4 | 17.66 | 17.4 | 17.65 | +0.63% | 6,147 | 10,791,112 |
| 2025-03-03 | 17.98 | 17.98 | 17.41 | 17.54 | -0.28% | 8,309 | 14,655,992 |
| 2025-02-28 | 17.98 | 18.09 | 17.58 | 17.59 | -2.17% | 7,725 | 13,751,090 |
| 2025-02-27 | 18.31 | 18.36 | 17.98 | 17.98 | -0.83% | 10,753 | 19,506,006 |
| 2025-02-26 | 18.69 | 19.38 | 18.08 | 18.13 | -3.15% | 26,430 | 48,890,280 |
| 2025-02-25 | 18.68 | 19.47 | 18.33 | 18.72 | -0.16% | 35,805 | 67,641,271 |
| 2025-02-24 | 17.5 | 18.99 | 17.34 | 18.75 | +7.2% | 30,632 | 55,906,339 |
| 2025-02-21 | 17.11 | 17.79 | 16.9 | 17.49 | +1.8% | 16,247 | 28,330,730 |
| 2025-02-20 | 16.64 | 17.21 | 16.64 | 17.18 | +2.44% | 9,334 | 15,865,364 |
| 2025-02-19 | 16.58 | 16.89 | 16.51 | 16.77 | +1.02% | 4,795 | 8,032,920 |
| 2025-02-18 | 16.94 | 17.04 | 16.43 | 16.6 | -2.52% | 6,561 | 10,980,277 |
| 2025-02-17 | 17 | 17.14 | 16.83 | 17.03 | +0.71% | 8,008 | 13,589,984 |
| 2025-02-14 | 16.81 | 16.96 | 16.75 | 16.91 | +0.36% | 6,927 | 11,679,458 |
| 2025-02-13 | 16.8 | 16.95 | 16.68 | 16.85 | +0.3% | 5,356 | 9,005,578 |
| 2025-02-12 | 16.89 | 16.89 | 16.62 | 16.8 | +0.36% | 4,479 | 7,502,056 |
| 2025-02-11 | 16.96 | 17.04 | 16.65 | 16.74 | -1.24% | 4,849 | 8,129,256 |
| 2025-02-10 | 16.79 | 16.97 | 16.73 | 16.95 | +1.32% | 4,788 | 8,081,269 |
| 2025-02-07 | 16.5 | 16.86 | 16.5 | 16.73 | +1.21% | 6,908 | 11,551,204 |
| 2025-02-06 | 16.34 | 16.54 | 16.17 | 16.53 | +1.22% | 4,980 | 8,181,359 |
| 2025-02-05 | 16.28 | 16.56 | 16.16 | 16.33 | +0.31% | 3,238 | 5,285,134 |
| 2025-01-27 | 16.26 | 16.69 | 16.22 | 16.28 | -0.31% | 5,759 | 9,479,280 |
| 2025-01-24 | 16.2 | 16.42 | 15.96 | 16.33 | +0.55% | 3,958 | 6,414,610 |
| 2025-01-23 | 16.58 | 16.59 | 16.23 | 16.24 | +0.37% | 3,606 | 5,915,231 |
| 2025-01-22 | 16.35 | 16.42 | 16.07 | 16.18 | -1.16% | 2,030 | 3,289,279 |
| 2025-01-21 | 16.64 | 16.71 | 16.31 | 16.37 | -1.62% | 3,674 | 6,038,797 |
| 2025-01-20 | 16.5 | 16.72 | 16.3 | 16.64 | +0.54% | 4,714 | 7,808,098 |
| 2025-01-17 | 16.57 | 16.69 | 16.49 | 16.55 | -0.72% | 3,968 | 6,577,052 |
| 2025-01-16 | 16.52 | 16.69 | 16.16 | 16.67 | +1.58% | 5,791 | 9,597,136 |
| 2025-01-15 | 16.53 | 16.63 | 16.19 | 16.41 | +0.31% | 3,601 | 5,916,593 |
| 2025-01-14 | 15.95 | 16.38 | 15.93 | 16.36 | +3.09% | 5,395 | 8,744,948 |
| 2025-01-13 | 15.7 | 15.87 | 15.34 | 15.87 | +1.08% | 4,574 | 7,155,603 |
| 2025-01-10 | 16.21 | 16.35 | 15.7 | 15.7 | -3.21% | 4,704 | 7,500,643 |
| 2025-01-09 | 16.16 | 16.35 | 16.03 | 16.22 | -0.18% | 3,962 | 6,429,723 |
| 2025-01-08 | 16.14 | 16.45 | 15.92 | 16.25 | -0.31% | 5,557 | 9,015,641 |
| 2025-01-07 | 15.98 | 16.45 | 15.96 | 16.3 | +1.88% | 4,289 | 6,940,047 |
| 2025-01-06 | 16.06 | 16.29 | 15.49 | 16 | -0.06% | 5,402 | 8,610,104 |
| 2025-01-03 | 16.71 | 16.9 | 16.01 | 16.01 | -3.79% | 7,602 | 12,409,292 |
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：