股票概览
16.9
-0.18%
-0.03
17
开盘价
17.06
最高价
16.76
最低价
172,210
成交量
数据更新至: 2025-03-25
技术指标
17.37
MA5 (5日均线)
18.03
MA10 (10日均线)
18.91
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 | 17.06 | 16.76 | 16.9 | -0.18% | 172,210 | 291,148,608 |
| 2025-03-24 | 17.27 | 17.32 | 16.48 | 16.93 | -1.34% | 397,705 | 670,023,201 |
| 2025-03-21 | 17.8 | 17.83 | 17.15 | 17.16 | -3.81% | 448,821 | 781,620,120 |
| 2025-03-20 | 17.98 | 18.14 | 17.8 | 17.84 | -1.11% | 353,642 | 634,170,607 |
| 2025-03-19 | 18.58 | 18.58 | 18 | 18.04 | -3.17% | 509,500 | 924,411,508 |
| 2025-03-18 | 18.58 | 18.95 | 18.58 | 18.63 | +0.27% | 474,766 | 890,817,104 |
| 2025-03-17 | 18.41 | 18.66 | 18.3 | 18.58 | +1.03% | 453,944 | 840,242,706 |
| 2025-03-14 | 18.3 | 18.43 | 17.75 | 18.39 | +0.38% | 644,483 | 1,170,173,663 |
| 2025-03-13 | 19.5 | 19.5 | 18.3 | 18.32 | -6.29% | 849,511 | 1,592,365,330 |
| 2025-03-12 | 19.65 | 19.87 | 19.28 | 19.55 | +0.36% | 744,241 | 1,453,915,885 |
| 2025-03-11 | 19.32 | 19.65 | 19.04 | 19.48 | -1.47% | 685,574 | 1,325,093,665 |
| 2025-03-10 | 19.22 | 19.99 | 19.03 | 19.77 | +1.49% | 827,748 | 1,625,153,279 |
| 2025-03-07 | 19.85 | 20.32 | 18.99 | 19.48 | -3.8% | 1,121,405 | 2,207,070,176 |
| 2025-03-06 | 19.61 | 20.6 | 19.56 | 20.25 | +3.63% | 1,442,512 | 2,909,552,179 |
| 2025-03-05 | 19.52 | 20.03 | 19.13 | 19.54 | -3.41% | 1,277,144 | 2,500,350,278 |
| 2025-03-04 | 19.5 | 21.88 | 18.82 | 20.23 | -3.25% | 1,961,704 | 3,819,534,770 |
| 2025-03-03 | 20.8 | 22.67 | 20.11 | 20.91 | +0.53% | 2,651,836 | 5,709,257,912 |
| 2025-02-28 | 18.9 | 20.8 | 18.33 | 20.8 | +9.99% | 2,490,461 | 5,085,365,042 |
| 2025-02-27 | 18.51 | 19.5 | 18.51 | 18.91 | +2.55% | 1,198,469 | 2,282,866,342 |
| 2025-02-26 | 18.3 | 18.8 | 18.15 | 18.44 | +1.99% | 761,081 | 1,405,775,391 |
| 2025-02-25 | 18.26 | 18.58 | 17.96 | 18.08 | -3.73% | 726,038 | 1,327,101,718 |
| 2025-02-24 | 18 | 19.77 | 17.69 | 18.78 | +3.53% | 1,124,439 | 2,074,868,752 |
| 2025-02-21 | 17.83 | 18.38 | 17.53 | 18.14 | +0.83% | 769,633 | 1,391,154,299 |
| 2025-02-20 | 18.49 | 18.55 | 17.82 | 17.99 | -2.23% | 655,556 | 1,180,861,550 |
| 2025-02-19 | 18 | 18.4 | 17.7 | 18.4 | -0.49% | 852,263 | 1,542,784,458 |
| 2025-02-18 | 17.79 | 18.77 | 17.63 | 18.49 | +4.46% | 1,261,869 | 2,302,182,054 |
| 2025-02-17 | 18 | 18.25 | 17.44 | 17.7 | -2.1% | 859,860 | 1,526,575,725 |
| 2025-02-14 | 18.2 | 18.93 | 17.94 | 18.08 | -3.26% | 1,001,099 | 1,824,965,805 |
| 2025-02-13 | 18.35 | 20 | 18.35 | 18.69 | +2.13% | 1,477,066 | 2,814,506,272 |
| 2025-02-12 | 17.18 | 18.68 | 17.13 | 18.3 | +5.72% | 1,154,946 | 2,061,396,050 |
| 2025-02-11 | 17.48 | 17.65 | 17.11 | 17.31 | -0.97% | 617,979 | 1,073,826,995 |
| 2025-02-10 | 17.15 | 17.52 | 16.9 | 17.48 | +1.75% | 811,645 | 1,397,308,397 |
| 2025-02-07 | 17.05 | 17.55 | 16.86 | 17.18 | +2.14% | 1,305,296 | 2,236,525,652 |
| 2025-02-06 | 15.25 | 16.82 | 15.15 | 16.82 | +10.01% | 911,059 | 1,483,274,511 |
| 2025-02-05 | 15.15 | 15.48 | 15.12 | 15.29 | +2.21% | 312,470 | 477,221,506 |
| 2025-01-27 | 15.64 | 15.64 | 14.95 | 14.96 | -3.48% | 326,088 | 494,717,978 |
| 2025-01-24 | 15.37 | 15.57 | 15.21 | 15.5 | +0.52% | 368,750 | 568,861,505 |
| 2025-01-23 | 15.65 | 16.02 | 15.42 | 15.42 | -0.13% | 511,157 | 804,837,385 |
| 2025-01-22 | 16.17 | 16.17 | 15.35 | 15.44 | -5.39% | 669,123 | 1,047,090,588 |
| 2025-01-21 | 16.77 | 16.86 | 16.18 | 16.32 | -2.51% | 648,195 | 1,060,835,338 |
| 2025-01-20 | 16.54 | 17.07 | 16 | 16.74 | +1.21% | 1,111,819 | 1,836,957,819 |
| 2025-01-17 | 15.61 | 16.87 | 15.54 | 16.54 | +5.62% | 1,226,689 | 1,997,176,223 |
| 2025-01-16 | 15.86 | 16.1 | 15.51 | 15.66 | -1.01% | 472,473 | 745,468,850 |
| 2025-01-15 | 15.78 | 16.09 | 15.49 | 15.82 | +0.06% | 612,196 | 966,753,550 |
| 2025-01-14 | 14.89 | 15.81 | 14.8 | 15.81 | +6.61% | 547,481 | 844,839,299 |
| 2025-01-13 | 14.85 | 14.97 | 14.59 | 14.83 | -1.59% | 351,105 | 519,317,477 |
| 2025-01-10 | 15.53 | 15.98 | 15.06 | 15.07 | -3.21% | 598,147 | 930,468,618 |
| 2025-01-09 | 15.15 | 15.87 | 15.1 | 15.57 | +2.3% | 760,423 | 1,185,318,461 |
| 2025-01-08 | 15 | 15.35 | 14.61 | 15.22 | +0.33% | 431,797 | 649,643,132 |
| 2025-01-07 | 14.96 | 15.2 | 14.81 | 15.17 | +1.34% | 363,160 | 545,786,841 |
| 2025-01-06 | 14.6 | 15.31 | 14.43 | 14.97 | +2.18% | 485,266 | 725,327,692 |
| 2025-01-03 | 15.28 | 15.42 | 14.61 | 14.65 | -4.12% | 414,303 | 618,780,385 |
| 2025-01-02 | 15.67 | 15.85 | 15.01 | 15.28 | -2.49% | 399,155 | 619,115,934 |
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：