股票概览
16.89
-2.65%
-0.46
17.3
开盘价
17.34
最高价
16.66
最低价
755,397
成交量
数据更新至: 2025-03-25
技术指标
17.34
MA5 (5日均线)
17.57
MA10 (10日均线)
N/A
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 | 17.3 | 17.34 | 16.66 | 16.89 | -2.65% | 755,397 | 1,281,107,747 |
| 2025-03-24 | 17.28 | 17.44 | 16.99 | 17.35 | +0.99% | 1,094,659 | 1,884,732,568 |
| 2025-03-21 | 17.5 | 17.96 | 17.16 | 17.18 | -2.55% | 1,529,644 | 2,687,201,823 |
| 2025-03-20 | 17.6 | 17.92 | 17.58 | 17.63 | -0.23% | 980,012 | 1,736,773,505 |
| 2025-03-19 | 17.73 | 17.88 | 17.59 | 17.67 | -0.45% | 1,026,607 | 1,817,964,752 |
| 2025-03-18 | 17.9 | 17.98 | 17.55 | 17.75 | +0.28% | 1,388,190 | 2,462,067,022 |
| 2025-03-17 | 18.31 | 18.48 | 17.68 | 17.7 | -5.35% | 2,494,384 | 4,478,945,247 |
| 2025-03-14 | 17.58 | 19.33 | 17.58 | 18.7 | +6.43% | 4,033,332 | 7,527,867,220 |
| 2025-03-13 | 17.18 | 18.28 | 17.12 | 17.57 | +1.56% | 2,722,970 | 4,823,097,637 |
| 2025-03-12 | 16.23 | 17.85 | 16.15 | 17.3 | +6.59% | 2,898,877 | 4,970,120,306 |
| 2025-03-11 | 16.02 | 16.34 | 16.02 | 16.23 | -0.25% | 748,573 | 1,209,172,169 |
| 2025-03-10 | 16.18 | 16.57 | 16.02 | 16.27 | -0.12% | 1,027,184 | 1,671,410,242 |
| 2025-03-07 | 16.41 | 16.62 | 16.19 | 16.29 | -2.28% | 1,133,922 | 1,856,902,167 |
| 2025-03-06 | 16.49 | 16.99 | 16.48 | 16.67 | +1.15% | 1,948,332 | 3,245,767,365 |
| 2025-03-05 | 15.81 | 17.02 | 15.56 | 16.48 | +4.11% | 2,468,040 | 4,033,343,579 |
| 2025-03-04 | 15.75 | 16.17 | 15.72 | 15.83 | -1.06% | 1,355,036 | 2,151,104,629 |
| 2025-03-03 | 16.39 | 16.64 | 15.8 | 16 | -3.96% | 1,853,810 | 2,991,328,387 |
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：