股票概览
17.76
+4.96%
+0.84
16.98
开盘价
17.87
最高价
16.95
最低价
390,357
成交量
数据更新至: 2025-03-25
技术指标
16.74
MA5 (5日均线)
16.49
MA10 (10日均线)
16.15
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 | 16.98 | 17.87 | 16.95 | 17.76 | +4.96% | 390,357 | 686,538,106 |
| 2025-03-24 | 16.39 | 17.06 | 16.36 | 16.92 | +3.05% | 356,329 | 602,250,927 |
| 2025-03-21 | 16.24 | 16.65 | 16.24 | 16.42 | +0.55% | 227,641 | 374,603,400 |
| 2025-03-20 | 16.24 | 16.53 | 16.13 | 16.33 | +0.31% | 152,112 | 248,497,034 |
| 2025-03-19 | 16.35 | 16.4 | 16.23 | 16.28 | -0.43% | 105,428 | 171,636,708 |
| 2025-03-18 | 16.29 | 16.48 | 16.2 | 16.35 | +0.8% | 186,618 | 305,037,593 |
| 2025-03-17 | 16.43 | 16.48 | 16.19 | 16.22 | -0.86% | 170,127 | 277,097,479 |
| 2025-03-14 | 16.1 | 16.45 | 15.99 | 16.36 | +1.3% | 235,923 | 383,666,305 |
| 2025-03-13 | 16.17 | 16.43 | 15.95 | 16.15 | 0% | 221,416 | 359,120,872 |
| 2025-03-12 | 16.05 | 16.33 | 15.89 | 16.15 | +1.89% | 265,909 | 429,368,402 |
| 2025-03-11 | 15.72 | 15.86 | 15.58 | 15.85 | +0.25% | 118,954 | 187,543,671 |
| 2025-03-10 | 15.8 | 15.95 | 15.73 | 15.81 | -0.25% | 120,643 | 191,001,387 |
| 2025-03-07 | 15.85 | 16.05 | 15.71 | 15.85 | -0.38% | 132,919 | 210,917,462 |
| 2025-03-06 | 15.85 | 15.95 | 15.73 | 15.91 | +0.82% | 162,445 | 257,406,037 |
| 2025-03-05 | 16 | 16.14 | 15.71 | 15.78 | -1.38% | 142,040 | 225,501,108 |
| 2025-03-04 | 15.73 | 16.04 | 15.71 | 16 | +1.07% | 151,100 | 240,733,903 |
| 2025-03-03 | 15.58 | 16.08 | 15.58 | 15.83 | +1.41% | 201,907 | 320,615,986 |
| 2025-02-28 | 15.7 | 16.05 | 15.55 | 15.61 | -1.01% | 177,347 | 280,118,527 |
| 2025-02-27 | 15.61 | 15.77 | 15.54 | 15.77 | +1.02% | 167,238 | 261,886,299 |
| 2025-02-26 | 15.56 | 15.68 | 15.38 | 15.61 | +0.52% | 204,740 | 318,068,557 |
| 2025-02-25 | 16.2 | 16.22 | 15.5 | 15.53 | -4.55% | 334,833 | 527,629,459 |
| 2025-02-24 | 16.28 | 16.48 | 16.11 | 16.27 | +0.06% | 189,434 | 309,027,313 |
| 2025-02-21 | 16.12 | 16.47 | 16.11 | 16.26 | +0.81% | 194,008 | 316,397,288 |
| 2025-02-20 | 16.35 | 16.35 | 16.06 | 16.13 | -1.29% | 194,704 | 314,111,503 |
| 2025-02-19 | 16.43 | 16.52 | 16.26 | 16.34 | -1.03% | 168,669 | 275,924,932 |
| 2025-02-18 | 16.61 | 16.75 | 16.45 | 16.51 | -0.72% | 152,729 | 253,599,151 |
| 2025-02-17 | 16.78 | 16.89 | 16.45 | 16.63 | -1.42% | 192,359 | 318,810,789 |
| 2025-02-14 | 16.78 | 17.22 | 16.75 | 16.87 | +0.06% | 165,717 | 280,957,290 |
| 2025-02-13 | 16.9 | 17.09 | 16.73 | 16.86 | -0.65% | 179,720 | 304,460,120 |
| 2025-02-12 | 16.44 | 17.03 | 16.35 | 16.97 | +2.79% | 294,166 | 495,080,060 |
| 2025-02-11 | 16.7 | 16.75 | 16.17 | 16.51 | -1.14% | 371,568 | 608,898,646 |
| 2025-02-10 | 16.9 | 17.08 | 16.67 | 16.7 | -2% | 248,770 | 417,710,194 |
| 2025-02-07 | 16.91 | 17.24 | 16.81 | 17.04 | +0.47% | 178,454 | 304,617,291 |
| 2025-02-06 | 17.37 | 17.47 | 16.6 | 16.96 | -2.3% | 303,457 | 511,953,573 |
| 2025-02-05 | 17.97 | 17.97 | 17.26 | 17.36 | -3.02% | 120,185 | 209,587,910 |
| 2025-01-27 | 18.14 | 18.29 | 17.89 | 17.9 | -0.78% | 90,396 | 163,292,576 |
| 2025-01-24 | 17.9 | 18.38 | 17.8 | 18.04 | +0.78% | 98,098 | 178,489,299 |
| 2025-01-23 | 18.34 | 18.5 | 17.89 | 17.9 | -2.4% | 94,109 | 170,768,492 |
| 2025-01-22 | 18.1 | 18.41 | 17.85 | 18.34 | +1.1% | 79,371 | 144,757,662 |
| 2025-01-21 | 18.18 | 18.3 | 17.98 | 18.14 | -0.66% | 80,726 | 146,620,879 |
| 2025-01-20 | 18.14 | 18.57 | 18.13 | 18.26 | +0.77% | 120,188 | 219,951,837 |
| 2025-01-17 | 17.9 | 18.26 | 17.73 | 18.12 | +1.23% | 117,669 | 212,300,591 |
| 2025-01-16 | 17.43 | 18.03 | 17.43 | 17.9 | +2.81% | 185,338 | 331,081,709 |
| 2025-01-15 | 17.51 | 17.84 | 17.25 | 17.41 | -1.08% | 215,743 | 376,531,540 |
| 2025-01-14 | 16.57 | 17.65 | 16.57 | 17.6 | +6.28% | 207,831 | 358,655,715 |
| 2025-01-13 | 16.83 | 16.93 | 16.39 | 16.56 | -2.65% | 197,424 | 328,048,086 |
| 2025-01-10 | 17.54 | 17.62 | 17 | 17.01 | -3.24% | 119,991 | 207,290,921 |
| 2025-01-09 | 17.91 | 18.06 | 17.58 | 17.58 | -2.5% | 125,437 | 222,680,950 |
| 2025-01-08 | 17.71 | 18.25 | 17.46 | 18.03 | +1.52% | 136,797 | 244,098,542 |
| 2025-01-07 | 17.88 | 17.96 | 17.46 | 17.76 | -0.67% | 142,574 | 252,773,678 |
| 2025-01-06 | 17.96 | 18.2 | 17.72 | 17.88 | -0.45% | 118,553 | 212,555,508 |
| 2025-01-03 | 18.32 | 18.69 | 17.92 | 17.96 | -1.21% | 168,401 | 307,752,375 |
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：