股票概览
17.43
-0.06%
-0.01
17.44
开盘价
17.59
最高价
17.2
最低价
41,497
成交量
数据更新至: 2025-03-25
技术指标
17.94
MA5 (5日均线)
17.67
MA10 (10日均线)
17.30
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 | 17.44 | 17.59 | 17.2 | 17.43 | -0.06% | 41,497 | 72,172,468 |
| 2025-03-24 | 17.98 | 18.16 | 17.17 | 17.44 | -3.06% | 98,049 | 171,181,628 |
| 2025-03-21 | 18.2 | 18.28 | 17.86 | 17.99 | -1.05% | 68,479 | 123,769,962 |
| 2025-03-20 | 18.49 | 18.6 | 18.05 | 18.18 | -2.62% | 91,463 | 166,413,692 |
| 2025-03-19 | 17.73 | 19.55 | 17.73 | 18.67 | +5.06% | 224,072 | 417,354,916 |
| 2025-03-18 | 17.75 | 17.95 | 17.42 | 17.77 | 0% | 70,848 | 125,316,554 |
| 2025-03-17 | 17.98 | 18.13 | 17.7 | 17.77 | -1.11% | 58,635 | 104,471,926 |
| 2025-03-14 | 16.85 | 18.15 | 16.79 | 17.97 | +6.65% | 136,798 | 240,123,346 |
| 2025-03-13 | 16.65 | 16.9 | 16.53 | 16.85 | +1.32% | 53,922 | 90,461,714 |
| 2025-03-12 | 16.78 | 16.83 | 16.56 | 16.63 | -0.66% | 43,558 | 72,536,150 |
| 2025-03-11 | 16.72 | 16.77 | 16.45 | 16.74 | -0.18% | 36,320 | 60,240,245 |
| 2025-03-10 | 16.58 | 16.93 | 16.5 | 16.77 | +1.15% | 43,306 | 72,532,947 |
| 2025-03-07 | 16.93 | 16.95 | 16.5 | 16.58 | -2.07% | 59,496 | 99,668,749 |
| 2025-03-06 | 16.98 | 17.09 | 16.77 | 16.93 | +0.06% | 49,537 | 83,634,158 |
| 2025-03-05 | 17.02 | 17.04 | 16.79 | 16.92 | -0.59% | 27,715 | 46,769,117 |
| 2025-03-04 | 16.95 | 17.03 | 16.81 | 17.02 | +0.41% | 29,927 | 50,714,271 |
| 2025-03-03 | 17.18 | 17.43 | 16.81 | 16.95 | -1.17% | 54,073 | 92,243,801 |
| 2025-02-28 | 17.3 | 17.48 | 17.06 | 17.15 | -0.98% | 48,239 | 83,118,657 |
| 2025-02-27 | 16.91 | 17.38 | 16.87 | 17.32 | +2.67% | 63,471 | 108,820,944 |
| 2025-02-26 | 16.97 | 17.18 | 16.76 | 16.87 | -0.59% | 50,406 | 85,359,426 |
| 2025-02-25 | 17.4 | 17.48 | 16.94 | 16.97 | -2.92% | 50,460 | 86,854,542 |
| 2025-02-24 | 17.3 | 17.61 | 17.15 | 17.48 | +1.27% | 66,532 | 115,999,348 |
| 2025-02-21 | 17.34 | 17.68 | 17.17 | 17.26 | -0.52% | 52,750 | 91,292,027 |
| 2025-02-20 | 17.06 | 17.38 | 16.75 | 17.35 | +1.17% | 72,470 | 123,859,882 |
| 2025-02-19 | 16.9 | 17.19 | 16.83 | 17.15 | +0.59% | 62,014 | 105,791,639 |
| 2025-02-18 | 17.34 | 17.39 | 16.88 | 17.05 | -1.96% | 57,763 | 98,497,116 |
| 2025-02-17 | 16.6 | 17.65 | 16.48 | 17.39 | +4.95% | 110,460 | 189,206,302 |
| 2025-02-14 | 16.48 | 16.74 | 16.36 | 16.57 | +0.55% | 40,022 | 66,166,746 |
| 2025-02-13 | 16.44 | 16.62 | 16.22 | 16.48 | +0.49% | 50,015 | 82,447,973 |
| 2025-02-12 | 16.4 | 16.47 | 16.18 | 16.4 | -0.49% | 34,548 | 56,346,077 |
| 2025-02-11 | 16.47 | 16.59 | 16.38 | 16.48 | +0.55% | 49,719 | 82,030,579 |
| 2025-02-10 | 16.38 | 16.5 | 16.22 | 16.39 | +0.31% | 51,854 | 84,993,612 |
| 2025-02-07 | 16.29 | 16.48 | 16.13 | 16.34 | +0.12% | 50,320 | 82,242,541 |
| 2025-02-06 | 16.25 | 16.33 | 16.05 | 16.32 | +0.74% | 45,973 | 74,384,043 |
| 2025-02-05 | 16.8 | 16.88 | 16.18 | 16.2 | -3.28% | 48,525 | 79,254,706 |
| 2025-01-27 | 16.62 | 16.92 | 16.61 | 16.75 | +0.84% | 47,006 | 79,101,635 |
| 2025-01-24 | 16.4 | 16.67 | 16.28 | 16.61 | +1.53% | 50,955 | 84,209,488 |
| 2025-01-23 | 16.38 | 16.75 | 16.25 | 16.36 | +0.55% | 50,288 | 82,816,891 |
| 2025-01-22 | 16.6 | 16.6 | 15.98 | 16.27 | -1.57% | 53,342 | 86,402,544 |
| 2025-01-21 | 16.39 | 16.61 | 16.16 | 16.53 | +1.29% | 70,500 | 115,872,173 |
| 2025-01-20 | 15.95 | 16.38 | 15.95 | 16.32 | +2.97% | 69,310 | 112,629,685 |
| 2025-01-17 | 15.98 | 15.98 | 15.61 | 15.85 | -0.88% | 48,169 | 76,083,133 |
| 2025-01-16 | 16 | 16.3 | 15.85 | 15.99 | +0.38% | 72,058 | 115,915,977 |
| 2025-01-15 | 16.2 | 16.26 | 15.86 | 15.93 | -1.55% | 42,355 | 67,731,204 |
| 2025-01-14 | 15.75 | 16.21 | 15.59 | 16.18 | +2.93% | 44,140 | 70,444,932 |
| 2025-01-13 | 15.9 | 16.1 | 15.61 | 15.72 | -0.88% | 56,251 | 88,840,752 |
| 2025-01-10 | 16.31 | 16.38 | 15.8 | 15.86 | -2.64% | 33,512 | 53,777,474 |
| 2025-01-09 | 16.49 | 16.52 | 16.25 | 16.29 | -1.45% | 31,185 | 51,010,489 |
| 2025-01-08 | 16.54 | 16.6 | 16.17 | 16.53 | -0.42% | 38,659 | 63,467,924 |
| 2025-01-07 | 16.3 | 16.78 | 16.22 | 16.6 | +1.97% | 56,243 | 93,222,634 |
| 2025-01-06 | 16.25 | 16.6 | 15.95 | 16.28 | +0.49% | 64,269 | 104,597,520 |
| 2025-01-03 | 16.53 | 16.87 | 16.06 | 16.2 | -2.35% | 66,905 | 110,110,813 |
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：