股票概览
17.7
+1.09%
+0.19
17.53
开盘价
17.71
最高价
17.41
最低价
119,146
成交量
数据更新至: 2025-03-25
技术指标
17.58
MA5 (5日均线)
17.50
MA10 (10日均线)
17.18
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 | 17.53 | 17.71 | 17.41 | 17.7 | +1.09% | 119,146 | 208,561,326 |
| 2025-03-24 | 17.52 | 17.7 | 17.41 | 17.51 | +0.17% | 173,694 | 304,529,950 |
| 2025-03-21 | 17.52 | 17.72 | 17.4 | 17.48 | 0% | 134,017 | 234,845,359 |
| 2025-03-20 | 17.69 | 17.79 | 17.46 | 17.48 | -1.47% | 120,831 | 212,513,832 |
| 2025-03-19 | 17.7 | 17.98 | 17.64 | 17.74 | +0.17% | 136,847 | 243,510,191 |
| 2025-03-18 | 17.37 | 17.79 | 17.32 | 17.71 | +2.02% | 219,950 | 387,515,977 |
| 2025-03-17 | 17.61 | 17.75 | 17.3 | 17.36 | -0.8% | 234,094 | 409,314,124 |
| 2025-03-14 | 17.53 | 17.67 | 17.27 | 17.5 | +0.06% | 292,589 | 510,850,452 |
| 2025-03-13 | 17.01 | 17.72 | 17.01 | 17.49 | +2.88% | 425,879 | 745,304,686 |
| 2025-03-12 | 17.5 | 17.52 | 16.95 | 17 | -2.47% | 439,240 | 753,446,209 |
| 2025-03-11 | 17.3 | 17.5 | 17.18 | 17.43 | +0.4% | 183,803 | 318,539,040 |
| 2025-03-10 | 17.03 | 17.41 | 16.92 | 17.36 | +2.18% | 289,464 | 498,516,188 |
| 2025-03-07 | 16.87 | 17.25 | 16.77 | 16.99 | +1.01% | 257,659 | 438,932,252 |
| 2025-03-06 | 16.96 | 17.04 | 16.65 | 16.82 | -0.88% | 322,895 | 542,425,512 |
| 2025-03-05 | 16.88 | 17.05 | 16.73 | 16.97 | +1.13% | 222,574 | 377,119,698 |
| 2025-03-04 | 16.95 | 16.95 | 16.65 | 16.78 | -1.18% | 173,790 | 292,035,015 |
| 2025-03-03 | 16.63 | 17.05 | 16.63 | 16.98 | +2.6% | 455,595 | 772,212,904 |
| 2025-02-28 | 16.57 | 16.94 | 16.48 | 16.55 | -0.12% | 258,926 | 431,462,958 |
| 2025-02-27 | 16.21 | 16.62 | 16.21 | 16.57 | +2.28% | 278,498 | 459,904,735 |
| 2025-02-26 | 15.85 | 16.55 | 15.8 | 16.2 | +2.53% | 332,137 | 540,253,022 |
| 2025-02-25 | 15.72 | 15.87 | 15.54 | 15.8 | 0% | 278,111 | 437,085,324 |
| 2025-02-24 | 15.64 | 15.94 | 15.62 | 15.8 | +0.64% | 249,003 | 393,523,112 |
| 2025-02-21 | 15.98 | 16.01 | 15.65 | 15.7 | -1.26% | 290,359 | 458,366,871 |
| 2025-02-20 | 15.98 | 16.1 | 15.8 | 15.9 | -0.81% | 238,229 | 379,942,797 |
| 2025-02-19 | 16.27 | 16.35 | 15.95 | 16.03 | -1.41% | 297,205 | 476,910,956 |
| 2025-02-18 | 16.14 | 16.45 | 16.1 | 16.26 | +0.74% | 235,042 | 383,656,557 |
| 2025-02-17 | 16.6 | 16.65 | 15.96 | 16.14 | -2.83% | 373,419 | 602,435,129 |
| 2025-02-14 | 16.54 | 16.69 | 16.4 | 16.61 | +0.42% | 125,255 | 207,400,626 |
| 2025-02-13 | 16.84 | 17.07 | 16.52 | 16.54 | -2.71% | 214,723 | 360,165,058 |
| 2025-02-12 | 16.75 | 17 | 16.66 | 17 | +1.13% | 211,738 | 357,056,086 |
| 2025-02-11 | 16.52 | 16.82 | 16.43 | 16.81 | +1.76% | 257,030 | 428,284,302 |
| 2025-02-10 | 16.52 | 16.79 | 16.32 | 16.52 | +0.24% | 240,744 | 398,040,689 |
| 2025-02-07 | 16.42 | 16.55 | 16.2 | 16.48 | +0.06% | 309,462 | 507,318,458 |
| 2025-02-06 | 16.81 | 16.97 | 16.38 | 16.47 | -2.26% | 261,742 | 432,374,539 |
| 2025-02-05 | 17.51 | 17.51 | 16.82 | 16.85 | -3.88% | 269,909 | 460,959,867 |
| 2025-01-27 | 16.28 | 17.64 | 16.28 | 17.53 | +7.41% | 419,736 | 725,212,679 |
| 2025-01-24 | 16.42 | 16.55 | 16.19 | 16.32 | -1.03% | 139,032 | 227,514,644 |
| 2025-01-23 | 16.68 | 16.78 | 16.45 | 16.49 | -1.08% | 104,937 | 173,823,358 |
| 2025-01-22 | 16.67 | 16.72 | 16.43 | 16.67 | -0.06% | 138,493 | 229,788,171 |
| 2025-01-21 | 16.65 | 16.71 | 16.38 | 16.68 | +0.66% | 165,053 | 273,494,311 |
| 2025-01-20 | 17.03 | 17.16 | 16.53 | 16.57 | -2.87% | 366,155 | 614,851,765 |
| 2025-01-17 | 17.01 | 17.22 | 16.71 | 17.06 | +0.06% | 183,966 | 313,297,925 |
| 2025-01-16 | 16.81 | 17.23 | 16.73 | 17.05 | +2.22% | 312,751 | 532,653,422 |
| 2025-01-15 | 16.83 | 17.02 | 16.62 | 16.68 | -1.3% | 169,961 | 285,909,615 |
| 2025-01-14 | 16.63 | 16.97 | 16.6 | 16.9 | +1.08% | 258,707 | 434,390,388 |
| 2025-01-13 | 16.6 | 17.38 | 16.55 | 16.72 | +1.03% | 402,187 | 682,504,167 |
| 2025-01-10 | 16.5 | 16.72 | 16.3 | 16.55 | -0.06% | 217,794 | 361,356,597 |
| 2025-01-09 | 16.8 | 16.88 | 16.47 | 16.56 | -0.72% | 187,121 | 312,106,142 |
| 2025-01-08 | 16.49 | 16.74 | 16.32 | 16.68 | +0.72% | 251,973 | 415,888,986 |
| 2025-01-07 | 16.73 | 16.91 | 16.35 | 16.56 | -0.6% | 180,724 | 299,452,082 |
| 2025-01-06 | 16.48 | 16.82 | 16.41 | 16.66 | +1.09% | 218,797 | 364,120,175 |
| 2025-01-03 | 16.65 | 16.83 | 16.41 | 16.48 | -0.36% | 225,425 | 374,384,061 |
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：