股票概览
17.38
+1.28%
+0.22
17.14
开盘价
17.56
最高价
17.1
最低价
38,810
成交量
数据更新至: 2025-03-25
技术指标
17.32
MA5 (5日均线)
17.34
MA10 (10日均线)
17.10
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 | 17.14 | 17.56 | 17.1 | 17.38 | +1.28% | 38,810 | 67,375,212 |
| 2025-03-24 | 17.15 | 17.64 | 16.74 | 17.16 | -0.92% | 60,736 | 104,198,945 |
| 2025-03-21 | 17.55 | 17.66 | 17.2 | 17.32 | -0.57% | 50,945 | 88,662,630 |
| 2025-03-20 | 17.3 | 17.59 | 17.18 | 17.42 | +0.69% | 52,422 | 91,328,210 |
| 2025-03-19 | 17.27 | 17.42 | 17.13 | 17.3 | +0.17% | 45,284 | 78,126,740 |
| 2025-03-18 | 17.17 | 17.35 | 17.17 | 17.27 | +0.58% | 41,582 | 71,803,726 |
| 2025-03-17 | 17.3 | 17.37 | 17.08 | 17.17 | -0.69% | 42,695 | 73,329,026 |
| 2025-03-14 | 17.34 | 17.51 | 17.11 | 17.29 | -1.43% | 59,728 | 103,092,931 |
| 2025-03-13 | 17.85 | 17.92 | 17.08 | 17.54 | -0.23% | 84,194 | 146,447,509 |
| 2025-03-12 | 17.93 | 17.94 | 17.51 | 17.58 | -2.06% | 86,588 | 153,043,766 |
| 2025-03-11 | 17.55 | 17.97 | 17.45 | 17.95 | -0.22% | 104,220 | 185,369,663 |
| 2025-03-10 | 17.21 | 18.77 | 17.06 | 17.99 | +4.53% | 146,952 | 262,201,398 |
| 2025-03-07 | 17.39 | 17.48 | 17 | 17.21 | +0.64% | 131,766 | 227,432,935 |
| 2025-03-06 | 17.25 | 17.27 | 16.88 | 17.1 | +0.06% | 103,018 | 175,657,178 |
| 2025-03-05 | 16.62 | 17.4 | 16.45 | 17.09 | +2.95% | 132,589 | 224,591,660 |
| 2025-03-04 | 16.23 | 16.83 | 16.16 | 16.6 | +0.42% | 112,795 | 186,993,163 |
| 2025-03-03 | 15.81 | 17.36 | 15.81 | 16.53 | +4.75% | 119,404 | 199,539,172 |
| 2025-02-28 | 16.08 | 16.1 | 15.75 | 15.78 | -2.47% | 29,275 | 46,623,157 |
| 2025-02-27 | 16.32 | 16.35 | 15.97 | 16.18 | +0.31% | 34,506 | 55,839,976 |
| 2025-02-26 | 15.88 | 16.23 | 15.87 | 16.13 | +1.32% | 28,100 | 45,270,813 |
| 2025-02-25 | 15.92 | 16.03 | 15.88 | 15.92 | -1.12% | 20,755 | 33,113,501 |
| 2025-02-24 | 16.08 | 16.17 | 15.9 | 16.1 | +0.12% | 25,914 | 41,614,635 |
| 2025-02-21 | 16.17 | 16.23 | 16 | 16.08 | -0.56% | 26,338 | 42,412,928 |
| 2025-02-20 | 16 | 16.24 | 15.95 | 16.17 | +1.38% | 37,169 | 59,966,136 |
| 2025-02-19 | 15.58 | 15.99 | 15.52 | 15.95 | +2.77% | 35,174 | 55,787,893 |
| 2025-02-18 | 15.74 | 15.86 | 15.45 | 15.52 | -1.4% | 25,467 | 40,010,628 |
| 2025-02-17 | 15.55 | 15.83 | 15.53 | 15.74 | +0.83% | 23,998 | 37,699,107 |
| 2025-02-14 | 15.61 | 15.78 | 15.55 | 15.61 | +0.06% | 22,086 | 34,594,449 |
| 2025-02-13 | 16.01 | 16.04 | 15.6 | 15.6 | -2.62% | 28,394 | 44,821,442 |
| 2025-02-12 | 16 | 16.07 | 15.86 | 16.02 | 0% | 21,996 | 35,133,549 |
| 2025-02-11 | 16.12 | 16.12 | 15.95 | 16.02 | -0.56% | 19,345 | 30,998,782 |
| 2025-02-10 | 16.05 | 16.12 | 15.9 | 16.11 | +0.44% | 30,504 | 48,869,934 |
| 2025-02-07 | 16.09 | 16.15 | 15.88 | 16.04 | -0.43% | 37,976 | 60,940,774 |
| 2025-02-06 | 15.73 | 16.18 | 15.66 | 16.11 | +2.42% | 32,224 | 51,465,051 |
| 2025-02-05 | 15.82 | 15.84 | 15.65 | 15.73 | +0.19% | 21,162 | 33,288,656 |
| 2025-01-27 | 15.73 | 15.89 | 15.65 | 15.7 | -0.32% | 18,828 | 29,706,801 |
| 2025-01-24 | 15.48 | 15.75 | 15.41 | 15.75 | +0.96% | 18,389 | 28,684,890 |
| 2025-01-23 | 15.6 | 15.91 | 15.6 | 15.6 | +0.13% | 25,150 | 39,627,510 |
| 2025-01-22 | 15.41 | 15.7 | 15.41 | 15.58 | +0.19% | 21,174 | 32,992,458 |
| 2025-01-21 | 15.8 | 15.8 | 15.37 | 15.55 | -0.96% | 18,173 | 28,203,126 |
| 2025-01-20 | 15.49 | 15.79 | 15.37 | 15.7 | +1.36% | 25,508 | 39,868,893 |
| 2025-01-17 | 15.48 | 15.52 | 15.31 | 15.49 | +0.19% | 17,274 | 26,692,578 |
| 2025-01-16 | 15.51 | 15.67 | 15.33 | 15.46 | -0.13% | 23,603 | 36,608,618 |
| 2025-01-15 | 15.5 | 15.65 | 15.3 | 15.48 | +0.26% | 21,145 | 32,721,418 |
| 2025-01-14 | 14.88 | 15.47 | 14.88 | 15.44 | +3.62% | 27,885 | 42,468,801 |
| 2025-01-13 | 14.63 | 15.01 | 14.49 | 14.9 | +0.74% | 15,663 | 23,161,007 |
| 2025-01-10 | 14.98 | 15.16 | 14.78 | 14.79 | -1.6% | 19,829 | 29,674,149 |
| 2025-01-09 | 14.9 | 15.08 | 14.82 | 15.03 | +0.67% | 20,195 | 30,299,837 |
| 2025-01-08 | 14.96 | 15.16 | 14.56 | 14.93 | -1.45% | 23,536 | 34,960,190 |
| 2025-01-07 | 14.7 | 15.15 | 14.62 | 15.15 | +2.85% | 23,894 | 35,802,712 |
| 2025-01-06 | 14.63 | 14.93 | 14.05 | 14.73 | +1.59% | 27,181 | 39,674,663 |
| 2025-01-03 | 15.13 | 15.3 | 14.45 | 14.5 | -3.4% | 27,801 | 41,308,853 |
| 2025-01-02 | 15.28 | 15.5 | 14.9 | 15.01 | -1.77% | 25,896 | 39,332,233 |
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：