股票概览
17.57
-0.4%
-0.07
17.54
开盘价
17.86
最高价
17.46
最低价
99,140
成交量
数据更新至: 2025-03-25
技术指标
17.80
MA5 (5日均线)
17.99
MA10 (10日均线)
17.14
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 | 17.54 | 17.86 | 17.46 | 17.57 | -0.4% | 99,140 | 174,907,823 |
| 2025-03-24 | 17.79 | 17.93 | 17.38 | 17.64 | -0.9% | 156,446 | 276,114,815 |
| 2025-03-21 | 17.91 | 18.32 | 17.7 | 17.8 | -1.17% | 171,389 | 307,707,348 |
| 2025-03-20 | 17.91 | 18.28 | 17.73 | 18.01 | +0.06% | 150,289 | 270,884,740 |
| 2025-03-19 | 17.92 | 18.08 | 17.65 | 18 | +0.45% | 143,466 | 256,232,604 |
| 2025-03-18 | 18 | 18.09 | 17.75 | 17.92 | -0.33% | 151,275 | 270,787,053 |
| 2025-03-17 | 18.44 | 18.77 | 17.9 | 17.98 | -1.69% | 208,256 | 377,716,440 |
| 2025-03-14 | 18.37 | 18.5 | 17.72 | 18.29 | -0.92% | 328,898 | 596,680,886 |
| 2025-03-13 | 18.27 | 19.12 | 18.18 | 18.46 | +1.04% | 525,844 | 980,446,166 |
| 2025-03-12 | 16.62 | 18.27 | 16.53 | 18.27 | +9.99% | 629,786 | 1,112,327,257 |
| 2025-03-11 | 16.3 | 16.61 | 16.22 | 16.61 | +0.91% | 126,924 | 208,718,937 |
| 2025-03-10 | 16.67 | 16.89 | 16.35 | 16.46 | +0.43% | 206,414 | 343,028,826 |
| 2025-03-07 | 16.25 | 16.64 | 16.12 | 16.39 | +1.11% | 194,304 | 318,325,410 |
| 2025-03-06 | 16.32 | 16.45 | 15.97 | 16.21 | +1% | 235,745 | 382,325,903 |
| 2025-03-05 | 16.01 | 16.21 | 15.89 | 16.05 | +0.06% | 107,811 | 172,769,226 |
| 2025-03-04 | 15.69 | 16.09 | 15.67 | 16.04 | +1.52% | 121,550 | 193,995,435 |
| 2025-03-03 | 15.99 | 16.15 | 15.66 | 15.8 | -1.13% | 214,119 | 341,000,934 |
| 2025-02-28 | 16.55 | 16.68 | 15.94 | 15.98 | -3.5% | 237,163 | 385,980,157 |
| 2025-02-27 | 16.89 | 16.89 | 16.36 | 16.56 | -1.72% | 182,443 | 302,438,625 |
| 2025-02-26 | 17.15 | 17.21 | 16.67 | 16.85 | -0.88% | 246,358 | 416,219,244 |
| 2025-02-25 | 17.3 | 17.39 | 16.88 | 17 | -2.97% | 272,928 | 465,158,405 |
| 2025-02-24 | 17.96 | 17.96 | 17.41 | 17.52 | -1.63% | 503,963 | 887,068,234 |
| 2025-02-21 | 17.01 | 17.81 | 17.01 | 17.81 | +10.01% | 543,818 | 964,306,627 |
| 2025-02-20 | 15.6 | 16.24 | 15.32 | 16.19 | +3.58% | 229,465 | 364,419,445 |
| 2025-02-19 | 15.58 | 15.7 | 15.36 | 15.63 | 0% | 103,852 | 161,428,975 |
| 2025-02-18 | 15.7 | 15.85 | 15.56 | 15.63 | +0.26% | 103,003 | 162,079,864 |
| 2025-02-17 | 15.95 | 16.07 | 15.57 | 15.59 | -2.44% | 153,453 | 241,006,675 |
| 2025-02-14 | 15.71 | 16.18 | 15.7 | 15.98 | +1.46% | 126,024 | 201,933,343 |
| 2025-02-13 | 15.98 | 16 | 15.71 | 15.75 | -1.69% | 111,735 | 176,907,110 |
| 2025-02-12 | 15.84 | 16.11 | 15.78 | 16.02 | +1.14% | 89,456 | 142,969,456 |
| 2025-02-11 | 15.98 | 16.05 | 15.68 | 15.84 | -0.81% | 97,080 | 153,488,097 |
| 2025-02-10 | 16.25 | 16.26 | 15.95 | 15.97 | -1.48% | 117,398 | 188,195,131 |
| 2025-02-07 | 16.02 | 16.39 | 15.8 | 16.21 | +1.12% | 105,036 | 170,004,606 |
| 2025-02-06 | 16.02 | 16.04 | 15.82 | 16.03 | +0.06% | 77,408 | 123,400,299 |
| 2025-02-05 | 16.5 | 16.5 | 15.95 | 16.02 | -1.78% | 84,014 | 135,194,012 |
| 2025-01-27 | 16.49 | 16.59 | 16.28 | 16.31 | -0.61% | 60,637 | 99,541,369 |
| 2025-01-24 | 16.25 | 16.74 | 16.23 | 16.41 | +0.24% | 89,398 | 148,010,465 |
| 2025-01-23 | 16.32 | 16.47 | 16.1 | 16.37 | +1.55% | 77,526 | 126,400,750 |
| 2025-01-22 | 16.25 | 16.32 | 15.97 | 16.12 | -0.86% | 57,054 | 92,088,535 |
| 2025-01-21 | 16.6 | 16.68 | 16.23 | 16.26 | -1.81% | 61,379 | 100,393,580 |
| 2025-01-20 | 16.38 | 16.88 | 16.3 | 16.56 | +1.72% | 89,480 | 149,028,064 |
| 2025-01-17 | 15.9 | 16.39 | 15.81 | 16.28 | +2.45% | 94,510 | 152,964,514 |
| 2025-01-16 | 15.62 | 15.95 | 15.53 | 15.89 | +2.06% | 96,940 | 153,381,671 |
| 2025-01-15 | 15.8 | 15.92 | 15.51 | 15.57 | -1.77% | 71,741 | 112,175,232 |
| 2025-01-14 | 15.57 | 15.92 | 15.45 | 15.85 | +3.12% | 105,290 | 165,653,526 |
| 2025-01-13 | 15.8 | 15.92 | 15.3 | 15.37 | -4% | 128,574 | 199,546,776 |
| 2025-01-10 | 16.53 | 16.53 | 16.01 | 16.01 | -2.5% | 58,444 | 94,721,170 |
| 2025-01-09 | 16.52 | 16.7 | 16.41 | 16.42 | -1.26% | 65,968 | 109,024,301 |
| 2025-01-08 | 16.28 | 16.72 | 15.95 | 16.63 | +1.46% | 128,222 | 209,500,568 |
| 2025-01-07 | 16.3 | 16.5 | 16.12 | 16.39 | +0.74% | 72,240 | 118,246,141 |
| 2025-01-06 | 16.56 | 16.81 | 16.14 | 16.27 | -1.75% | 115,858 | 190,278,706 |
| 2025-01-03 | 16.76 | 17.05 | 16.54 | 16.56 | -1.37% | 102,308 | 171,502,530 |
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：