股票概览
17.09
-0.81%
-0.14
17.21
开盘价
17.22
最高价
16.97
最低价
55,312
成交量
数据更新至: 2025-03-25
技术指标
17.26
MA5 (5日均线)
17.35
MA10 (10日均线)
17.37
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 | 17.21 | 17.22 | 16.97 | 17.09 | -0.81% | 55,312 | 94,361,470 |
| 2025-03-24 | 17 | 17.3 | 16.88 | 17.23 | +0.64% | 133,654 | 228,865,815 |
| 2025-03-21 | 17.85 | 17.9 | 17.02 | 17.12 | -1.55% | 167,279 | 291,478,287 |
| 2025-03-20 | 17.45 | 17.6 | 17.32 | 17.39 | -0.34% | 80,279 | 140,086,166 |
| 2025-03-19 | 17.6 | 17.78 | 17.42 | 17.45 | -0.91% | 84,034 | 147,435,448 |
| 2025-03-18 | 17.75 | 17.93 | 17.55 | 17.61 | -0.68% | 100,051 | 177,383,692 |
| 2025-03-17 | 17.42 | 18.03 | 17.33 | 17.73 | +3.08% | 207,230 | 369,279,041 |
| 2025-03-14 | 17.16 | 17.22 | 16.94 | 17.2 | +0.29% | 120,736 | 206,512,692 |
| 2025-03-13 | 17.58 | 17.66 | 17 | 17.15 | -2.33% | 132,748 | 227,341,875 |
| 2025-03-12 | 17.76 | 17.92 | 17.53 | 17.56 | -1.18% | 113,289 | 200,154,556 |
| 2025-03-11 | 17.3 | 17.84 | 17.23 | 17.77 | +2.24% | 110,296 | 193,889,668 |
| 2025-03-10 | 17.24 | 17.46 | 17.16 | 17.38 | +0.81% | 85,157 | 147,562,533 |
| 2025-03-07 | 17.29 | 17.45 | 17.16 | 17.24 | -0.52% | 70,492 | 121,961,105 |
| 2025-03-06 | 17.31 | 17.42 | 17.17 | 17.33 | -0.06% | 99,800 | 172,586,170 |
| 2025-03-05 | 17.6 | 17.64 | 17.2 | 17.34 | -1.48% | 96,797 | 167,691,451 |
| 2025-03-04 | 17.52 | 17.79 | 17.38 | 17.6 | -0.11% | 97,511 | 171,689,456 |
| 2025-03-03 | 17.36 | 17.99 | 17.31 | 17.62 | +2.03% | 192,138 | 339,364,373 |
| 2025-02-28 | 17.2 | 17.59 | 17.15 | 17.27 | +0.12% | 190,648 | 331,446,173 |
| 2025-02-27 | 17.05 | 17.26 | 16.92 | 17.25 | +1.11% | 140,680 | 240,603,548 |
| 2025-02-26 | 16.93 | 17.22 | 16.91 | 17.06 | +0.71% | 109,935 | 187,265,898 |
| 2025-02-25 | 17.05 | 17.11 | 16.9 | 16.94 | -1.17% | 91,566 | 155,704,718 |
| 2025-02-24 | 17.16 | 17.36 | 17.01 | 17.14 | -0.17% | 114,736 | 196,935,843 |
| 2025-02-21 | 17.36 | 17.38 | 17.01 | 17.17 | -0.29% | 131,646 | 225,375,741 |
| 2025-02-20 | 17.3 | 17.64 | 17.2 | 17.22 | -0.98% | 131,673 | 228,507,597 |
| 2025-02-19 | 17.27 | 17.44 | 16.98 | 17.39 | +0.23% | 112,088 | 193,528,872 |
| 2025-02-18 | 17.41 | 17.78 | 17.3 | 17.35 | -0.57% | 119,791 | 209,766,841 |
| 2025-02-17 | 18.25 | 18.29 | 17.33 | 17.45 | -3.59% | 238,581 | 419,598,471 |
| 2025-02-14 | 18.18 | 18.35 | 17.94 | 18.1 | -0.93% | 147,606 | 267,485,739 |
| 2025-02-13 | 17.78 | 18.4 | 17.78 | 18.27 | +3.22% | 257,138 | 467,992,651 |
| 2025-02-12 | 17.81 | 18.13 | 17.57 | 17.7 | -0.84% | 241,533 | 428,267,068 |
| 2025-02-11 | 16.89 | 17.85 | 16.85 | 17.85 | +9.98% | 384,332 | 669,128,488 |
| 2025-02-10 | 16.32 | 16.5 | 16.15 | 16.23 | -0.49% | 104,690 | 169,980,819 |
| 2025-02-07 | 16.4 | 16.44 | 16.16 | 16.31 | -0.55% | 133,237 | 217,036,332 |
| 2025-02-06 | 16.36 | 16.48 | 16.19 | 16.4 | +0.37% | 76,618 | 125,064,966 |
| 2025-02-05 | 16.33 | 16.66 | 16.13 | 16.34 | +0.74% | 92,726 | 152,056,064 |
| 2025-01-27 | 16.25 | 16.44 | 16.17 | 16.22 | +0.31% | 78,228 | 127,355,309 |
| 2025-01-24 | 16.13 | 16.34 | 16.03 | 16.17 | -0.19% | 71,456 | 115,255,079 |
| 2025-01-23 | 15.97 | 16.47 | 15.83 | 16.2 | +2.4% | 117,104 | 190,049,776 |
| 2025-01-22 | 15.94 | 15.99 | 15.68 | 15.82 | -1.06% | 53,956 | 85,268,941 |
| 2025-01-21 | 16.13 | 16.19 | 15.8 | 15.99 | -0.81% | 61,629 | 98,437,789 |
| 2025-01-20 | 16.05 | 16.43 | 16 | 16.12 | -0.56% | 86,246 | 139,296,642 |
| 2025-01-17 | 15.59 | 16.38 | 15.45 | 16.21 | +3.58% | 131,600 | 210,601,554 |
| 2025-01-16 | 15.58 | 16 | 15.55 | 15.65 | +0.97% | 97,248 | 153,556,967 |
| 2025-01-15 | 15.85 | 16 | 15.48 | 15.5 | -2.33% | 93,903 | 147,135,046 |
| 2025-01-14 | 15.63 | 15.87 | 15.35 | 15.87 | +1.67% | 126,470 | 197,255,114 |
| 2025-01-13 | 15.5 | 15.93 | 15.5 | 15.61 | +0.06% | 73,975 | 115,808,718 |
| 2025-01-10 | 16.04 | 16.07 | 15.55 | 15.6 | -3.11% | 96,743 | 152,400,534 |
| 2025-01-09 | 16.24 | 16.49 | 15.98 | 16.1 | -2.72% | 130,399 | 211,689,566 |
| 2025-01-08 | 16.16 | 16.61 | 16 | 16.55 | +2.8% | 178,463 | 292,138,409 |
| 2025-01-07 | 16.02 | 16.21 | 15.71 | 16.1 | -0.43% | 125,004 | 199,576,632 |
| 2025-01-06 | 15.8 | 16.68 | 15.65 | 16.17 | +3.45% | 175,331 | 284,482,878 |
| 2025-01-03 | 15.85 | 16.25 | 15.58 | 15.63 | -0.89% | 126,199 | 200,217,119 |
| 2025-01-02 | 15.86 | 16.18 | 15.6 | 15.77 | -0.5% | 101,405 | 161,972,544 |
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：