股票概览
17.19
-0.29%
-0.05
17.24
开盘价
17.29
最高价
17.13
最低价
95,576
成交量
数据更新至: 2025-03-25
技术指标
17.42
MA5 (5日均线)
17.56
MA10 (10日均线)
17.58
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 | 17.24 | 17.29 | 17.13 | 17.19 | -0.29% | 95,576 | 164,271,243 |
| 2025-03-24 | 17.31 | 17.36 | 17.12 | 17.24 | -0.4% | 231,360 | 398,781,059 |
| 2025-03-21 | 17.58 | 17.68 | 17.3 | 17.31 | -1.7% | 282,798 | 493,691,558 |
| 2025-03-20 | 17.73 | 17.76 | 17.6 | 17.61 | -0.68% | 176,767 | 312,497,658 |
| 2025-03-19 | 17.75 | 17.85 | 17.67 | 17.73 | -0.28% | 209,909 | 372,307,166 |
| 2025-03-18 | 17.91 | 17.91 | 17.7 | 17.78 | -0.06% | 218,273 | 387,877,580 |
| 2025-03-17 | 17.9 | 17.9 | 17.72 | 17.79 | -0.5% | 248,419 | 442,045,505 |
| 2025-03-14 | 17.5 | 18.09 | 17.49 | 17.88 | +2.35% | 662,743 | 1,181,728,067 |
| 2025-03-13 | 17.48 | 17.74 | 17.37 | 17.47 | -0.51% | 238,910 | 418,532,847 |
| 2025-03-12 | 17.51 | 17.86 | 17.43 | 17.56 | +0.52% | 370,478 | 653,163,432 |
| 2025-03-11 | 17.24 | 17.47 | 17.22 | 17.47 | +0.34% | 197,646 | 342,475,546 |
| 2025-03-10 | 17.43 | 17.53 | 17.36 | 17.41 | -0.06% | 181,330 | 316,051,980 |
| 2025-03-07 | 17.67 | 17.7 | 17.39 | 17.42 | -1.86% | 297,235 | 521,045,791 |
| 2025-03-06 | 17.48 | 17.81 | 17.46 | 17.75 | +2.01% | 450,488 | 797,045,964 |
| 2025-03-05 | 17.45 | 17.49 | 17.25 | 17.4 | -0.23% | 244,561 | 424,993,684 |
| 2025-03-04 | 17.35 | 17.52 | 17.3 | 17.44 | 0% | 209,465 | 364,883,691 |
| 2025-03-03 | 17.58 | 17.75 | 17.38 | 17.44 | -0.74% | 315,308 | 553,528,294 |
| 2025-02-28 | 18.04 | 18.39 | 17.57 | 17.57 | -3.57% | 542,116 | 973,399,686 |
| 2025-02-27 | 17.75 | 18.28 | 17.56 | 18.22 | +1.62% | 657,213 | 1,178,143,427 |
| 2025-02-26 | 17.52 | 17.93 | 17.44 | 17.93 | +2.57% | 435,228 | 769,519,152 |
| 2025-02-25 | 17.58 | 17.66 | 17.44 | 17.48 | -1.41% | 258,736 | 454,144,199 |
| 2025-02-24 | 17.74 | 17.94 | 17.62 | 17.73 | -0.39% | 320,941 | 570,247,305 |
| 2025-02-21 | 17.55 | 17.88 | 17.43 | 17.8 | +1.42% | 432,969 | 766,858,714 |
| 2025-02-20 | 17.52 | 17.64 | 17.4 | 17.55 | +0.06% | 230,159 | 403,232,196 |
| 2025-02-19 | 17.33 | 17.63 | 17.28 | 17.54 | +1.33% | 289,456 | 505,764,346 |
| 2025-02-18 | 17.81 | 17.81 | 17.29 | 17.31 | -2.92% | 354,806 | 623,328,562 |
| 2025-02-17 | 17.97 | 18.04 | 17.75 | 17.83 | +0.34% | 381,099 | 682,229,835 |
| 2025-02-14 | 17.75 | 17.95 | 17.68 | 17.77 | -0.34% | 337,184 | 599,418,070 |
| 2025-02-13 | 17.86 | 18.23 | 17.65 | 17.83 | -0.22% | 563,904 | 1,009,280,491 |
| 2025-02-12 | 17.66 | 17.9 | 17.6 | 17.87 | +1.13% | 312,766 | 554,389,926 |
| 2025-02-11 | 17.81 | 17.82 | 17.56 | 17.67 | -0.84% | 272,163 | 480,946,295 |
| 2025-02-10 | 17.7 | 17.88 | 17.68 | 17.82 | +0.22% | 352,558 | 626,696,209 |
| 2025-02-07 | 17.4 | 17.99 | 17.36 | 17.78 | +1.89% | 619,685 | 1,097,578,796 |
| 2025-02-06 | 17.11 | 17.48 | 17.09 | 17.45 | +1.69% | 318,630 | 551,936,869 |
| 2025-02-05 | 17.08 | 17.36 | 16.9 | 17.16 | +1.24% | 271,229 | 463,595,541 |
| 2025-01-27 | 17.45 | 17.47 | 16.95 | 16.95 | -2.53% | 249,608 | 429,075,215 |
| 2025-01-24 | 17.23 | 17.53 | 17.21 | 17.39 | +0.75% | 305,689 | 530,655,477 |
| 2025-01-23 | 17.49 | 17.84 | 17.24 | 17.26 | +0.35% | 453,704 | 794,870,595 |
| 2025-01-22 | 17.23 | 17.55 | 17.12 | 17.2 | -0.52% | 267,006 | 461,211,632 |
| 2025-01-21 | 17.29 | 17.35 | 17.11 | 17.29 | +0.7% | 216,750 | 373,709,298 |
| 2025-01-20 | 17.39 | 17.45 | 17.15 | 17.17 | -0.46% | 251,400 | 435,064,030 |
| 2025-01-17 | 17.2 | 17.41 | 17.14 | 17.25 | +0.06% | 211,131 | 364,828,459 |
| 2025-01-16 | 17.41 | 17.56 | 17.11 | 17.24 | -0.46% | 248,431 | 430,565,654 |
| 2025-01-15 | 17.43 | 17.48 | 17.24 | 17.32 | -1.2% | 242,234 | 420,337,183 |
| 2025-01-14 | 16.91 | 17.54 | 16.91 | 17.53 | +3.97% | 469,815 | 811,491,268 |
| 2025-01-13 | 16.63 | 16.93 | 16.52 | 16.86 | +0.24% | 228,614 | 383,789,669 |
| 2025-01-10 | 17.26 | 17.36 | 16.81 | 16.82 | -2.72% | 330,517 | 564,835,411 |
| 2025-01-09 | 17.24 | 17.41 | 17.21 | 17.29 | -1.26% | 344,593 | 596,055,985 |
| 2025-01-08 | 17.09 | 18 | 16.92 | 17.51 | +2.04% | 661,123 | 1,147,812,214 |
| 2025-01-07 | 16.89 | 17.24 | 16.8 | 17.16 | +1.78% | 316,132 | 538,092,973 |
| 2025-01-06 | 16.89 | 17.09 | 16.71 | 16.86 | -0.59% | 271,221 | 457,977,296 |
| 2025-01-03 | 17.34 | 17.39 | 16.89 | 16.96 | -2.02% | 379,349 | 649,123,082 |
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：