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)
17.01
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 |
| 2025-02-28 | 17.5 | 17.86 | 16.41 | 16.66 | -6.51% | 3,191,598 | 5,442,567,269 |
| 2025-02-27 | 15.9 | 17.82 | 15.68 | 17.82 | +10% | 4,168,719 | 6,989,095,086 |
| 2025-02-26 | 14.72 | 16.2 | 14.71 | 16.2 | +9.98% | 1,437,760 | 2,228,645,970 |
| 2025-02-25 | 14.81 | 14.98 | 14.67 | 14.73 | -2% | 520,367 | 770,402,438 |
| 2025-02-24 | 15.3 | 15.38 | 14.91 | 15.03 | -2.15% | 602,376 | 912,842,223 |
| 2025-02-21 | 15.19 | 15.42 | 15 | 15.36 | +1.05% | 804,679 | 1,226,200,233 |
| 2025-02-20 | 14.84 | 15.55 | 14.79 | 15.2 | +1.74% | 969,926 | 1,475,855,624 |
| 2025-02-19 | 14.32 | 15.15 | 14.32 | 14.94 | +3.75% | 840,713 | 1,241,494,582 |
| 2025-02-18 | 14.7 | 14.8 | 14.31 | 14.4 | -2.77% | 566,102 | 826,152,697 |
| 2025-02-17 | 15 | 15.05 | 14.6 | 14.81 | +2.21% | 845,984 | 1,254,467,984 |
| 2025-02-14 | 14.35 | 14.63 | 14.34 | 14.49 | +0.35% | 407,804 | 589,865,586 |
| 2025-02-13 | 14.43 | 14.69 | 14.29 | 14.44 | +0.07% | 659,555 | 956,921,708 |
| 2025-02-12 | 14.25 | 14.45 | 14.16 | 14.43 | +1.05% | 406,832 | 581,196,799 |
| 2025-02-11 | 14.46 | 14.49 | 14.2 | 14.28 | -1.31% | 368,065 | 526,021,956 |
| 2025-02-10 | 14.46 | 14.56 | 14.35 | 14.47 | 0% | 442,106 | 638,723,831 |
| 2025-02-07 | 14.22 | 14.73 | 14.16 | 14.47 | +1.62% | 764,303 | 1,104,939,686 |
| 2025-02-06 | 14.04 | 14.3 | 13.97 | 14.24 | +1.21% | 458,308 | 648,834,782 |
| 2025-02-05 | 14.06 | 14.15 | 13.88 | 14.07 | +0.72% | 391,085 | 549,642,795 |
| 2025-01-27 | 14.29 | 14.31 | 13.97 | 13.97 | -1.83% | 405,853 | 574,487,134 |
| 2025-01-24 | 14.06 | 14.44 | 13.99 | 14.23 | +2.08% | 633,674 | 902,932,002 |
| 2025-01-23 | 14.02 | 14.5 | 13.9 | 13.94 | +1.31% | 687,119 | 973,744,696 |
| 2025-01-22 | 13.83 | 13.85 | 13.65 | 13.76 | -0.86% | 264,085 | 362,343,561 |
| 2025-01-21 | 13.9 | 13.97 | 13.72 | 13.88 | +0.43% | 299,031 | 413,896,131 |
| 2025-01-20 | 13.75 | 14.05 | 13.67 | 13.82 | +1.17% | 486,401 | 673,394,362 |
| 2025-01-17 | 13.56 | 13.73 | 13.56 | 13.66 | 0% | 266,593 | 364,277,311 |
| 2025-01-16 | 13.74 | 13.88 | 13.5 | 13.66 | -0.44% | 406,474 | 555,677,140 |
| 2025-01-15 | 13.8 | 13.83 | 13.67 | 13.72 | -1.15% | 339,699 | 466,411,714 |
| 2025-01-14 | 13.51 | 13.88 | 13.46 | 13.88 | +3.04% | 553,592 | 761,173,278 |
| 2025-01-13 | 13.16 | 13.48 | 13.13 | 13.47 | +1.13% | 314,323 | 419,913,588 |
| 2025-01-10 | 13.56 | 13.65 | 13.32 | 13.32 | -1.77% | 304,483 | 411,378,983 |
| 2025-01-09 | 13.56 | 13.68 | 13.4 | 13.56 | -0.07% | 256,003 | 347,601,793 |
| 2025-01-08 | 13.71 | 13.71 | 13.25 | 13.57 | -1.09% | 499,859 | 672,367,459 |
| 2025-01-07 | 13.62 | 13.76 | 13.52 | 13.72 | +0.88% | 389,080 | 531,270,059 |
| 2025-01-06 | 13.62 | 13.77 | 13.39 | 13.6 | -0.87% | 586,775 | 796,013,086 |
| 2025-01-03 | 14.12 | 14.17 | 13.67 | 13.72 | -2.83% | 710,480 | 986,390,617 |
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：