股票概览
17.66
-0.45%
-0.08
17.76
开盘价
17.76
最高价
17.55
最低价
36,107
成交量
数据更新至: 2025-03-25
技术指标
17.88
MA5 (5日均线)
17.69
MA10 (10日均线)
17.56
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 | 17.76 | 17.76 | 17.55 | 17.66 | -0.45% | 36,107 | 63,686,954 |
| 2025-03-24 | 17.9 | 18.1 | 17.65 | 17.74 | -2.04% | 87,719 | 156,443,905 |
| 2025-03-21 | 18.49 | 18.75 | 17.92 | 18.11 | +1.06% | 151,094 | 275,491,926 |
| 2025-03-20 | 18.21 | 18.21 | 17.85 | 17.92 | -0.39% | 71,996 | 129,654,572 |
| 2025-03-19 | 17.6 | 18.33 | 17.59 | 17.99 | +2.27% | 124,054 | 222,159,508 |
| 2025-03-18 | 17.61 | 17.73 | 17.52 | 17.59 | -0.11% | 39,140 | 68,942,037 |
| 2025-03-17 | 17.86 | 17.89 | 17.57 | 17.61 | -0.4% | 61,277 | 108,387,865 |
| 2025-03-14 | 17.26 | 17.68 | 17.24 | 17.68 | +2.43% | 85,920 | 150,687,809 |
| 2025-03-13 | 17.4 | 17.43 | 17.17 | 17.26 | -0.63% | 46,130 | 79,704,721 |
| 2025-03-12 | 17.51 | 17.6 | 17.34 | 17.37 | -0.74% | 44,123 | 76,992,800 |
| 2025-03-11 | 17.33 | 17.53 | 17.18 | 17.5 | +0.52% | 40,593 | 70,576,837 |
| 2025-03-10 | 17.2 | 17.52 | 17.2 | 17.41 | +1.22% | 59,235 | 102,958,725 |
| 2025-03-07 | 17.3 | 17.41 | 17.07 | 17.2 | -0.86% | 57,702 | 99,530,452 |
| 2025-03-06 | 17.29 | 17.42 | 17.17 | 17.35 | +0.93% | 50,670 | 87,724,559 |
| 2025-03-05 | 17.45 | 17.59 | 17.15 | 17.19 | -1.55% | 49,457 | 85,243,039 |
| 2025-03-04 | 17.4 | 17.57 | 17 | 17.46 | +0.06% | 56,074 | 97,532,491 |
| 2025-03-03 | 17.61 | 17.95 | 17.44 | 17.45 | -0.96% | 82,432 | 145,870,172 |
| 2025-02-28 | 17.5 | 18.2 | 17.5 | 17.62 | -0.45% | 105,735 | 188,281,795 |
| 2025-02-27 | 17.36 | 17.77 | 17.17 | 17.7 | +2.08% | 65,829 | 114,688,546 |
| 2025-02-26 | 17.08 | 17.35 | 17.07 | 17.34 | +1.52% | 56,461 | 97,004,669 |
| 2025-02-25 | 17.21 | 17.26 | 17.02 | 17.08 | -1.27% | 51,610 | 88,395,134 |
| 2025-02-24 | 17.41 | 17.49 | 17.23 | 17.3 | -1.14% | 68,531 | 118,688,219 |
| 2025-02-21 | 17.42 | 17.78 | 17.3 | 17.5 | +0.46% | 70,399 | 122,959,869 |
| 2025-02-20 | 17.56 | 17.78 | 17.38 | 17.42 | -0.85% | 65,364 | 114,531,109 |
| 2025-02-19 | 17.55 | 17.72 | 17.5 | 17.57 | -0.51% | 51,951 | 91,331,379 |
| 2025-02-18 | 17.99 | 18 | 17.55 | 17.66 | -1.94% | 54,501 | 96,874,887 |
| 2025-02-17 | 18.16 | 18.24 | 17.97 | 18.01 | -0.83% | 63,012 | 113,985,705 |
| 2025-02-14 | 17.93 | 18.49 | 17.86 | 18.16 | +1.68% | 75,970 | 138,111,200 |
| 2025-02-13 | 17.82 | 17.99 | 17.75 | 17.86 | +0.11% | 49,382 | 88,356,456 |
| 2025-02-12 | 17.91 | 17.95 | 17.75 | 17.84 | -0.39% | 42,722 | 76,188,716 |
| 2025-02-11 | 18.1 | 18.1 | 17.77 | 17.91 | -1.05% | 52,239 | 93,339,374 |
| 2025-02-10 | 18.08 | 18.29 | 18 | 18.1 | -0.06% | 67,295 | 122,040,881 |
| 2025-02-07 | 18.02 | 18.24 | 17.93 | 18.11 | +0.39% | 53,191 | 96,387,538 |
| 2025-02-06 | 17.9 | 18.11 | 17.83 | 18.04 | +0.17% | 39,355 | 70,804,191 |
| 2025-02-05 | 17.85 | 18.07 | 17.65 | 18.01 | +2.04% | 44,578 | 79,577,262 |
| 2025-01-27 | 17.77 | 18.07 | 17.65 | 17.65 | -0.56% | 33,639 | 59,949,707 |
| 2025-01-24 | 17.36 | 17.75 | 17.29 | 17.75 | +2.31% | 46,081 | 81,130,260 |
| 2025-01-23 | 17.69 | 17.89 | 17.32 | 17.35 | -0.34% | 48,753 | 86,169,587 |
| 2025-01-22 | 17.51 | 17.61 | 17.3 | 17.41 | -1.14% | 28,643 | 49,871,569 |
| 2025-01-21 | 17.88 | 17.9 | 17.55 | 17.61 | -0.34% | 26,561 | 46,880,247 |
| 2025-01-20 | 17.55 | 17.83 | 17.48 | 17.67 | +1.26% | 41,235 | 72,887,064 |
| 2025-01-17 | 17.4 | 17.56 | 17.27 | 17.45 | +0.29% | 28,544 | 49,702,177 |
| 2025-01-16 | 17.35 | 17.84 | 17.35 | 17.4 | +0.06% | 39,012 | 68,562,538 |
| 2025-01-15 | 17.59 | 17.59 | 17.25 | 17.39 | -1.19% | 34,418 | 59,728,413 |
| 2025-01-14 | 17.17 | 17.66 | 17.04 | 17.6 | +2.92% | 53,152 | 92,386,355 |
| 2025-01-13 | 16.9 | 17.26 | 16.83 | 17.1 | +0.47% | 37,851 | 64,607,732 |
| 2025-01-10 | 17.54 | 17.64 | 17.02 | 17.02 | -2.85% | 42,795 | 74,013,408 |
| 2025-01-09 | 17.58 | 17.7 | 17.43 | 17.52 | -0.79% | 39,460 | 69,344,624 |
| 2025-01-08 | 18.01 | 18.09 | 17.38 | 17.66 | -2% | 61,008 | 107,886,763 |
| 2025-01-07 | 18.2 | 18.25 | 17.82 | 18.02 | -1.1% | 47,326 | 85,352,947 |
| 2025-01-06 | 18.15 | 18.42 | 18.11 | 18.22 | 0% | 46,197 | 84,337,917 |
| 2025-01-03 | 18.35 | 18.52 | 18.18 | 18.22 | -0.65% | 55,244 | 101,359,042 |
| 2025-01-02 | 18.86 | 18.96 | 17.99 | 18.34 | -2.76% | 70,844 | 130,944,688 |
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：