股票概览
17
+0.95%
+0.16
16.8
开盘价
17.04
最高价
16.67
最低价
14,318
成交量
数据更新至: 2025-03-25
技术指标
17.38
MA5 (5日均线)
17.43
MA10 (10日均线)
17.42
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 | 16.8 | 17.04 | 16.67 | 17 | +0.95% | 14,318 | 24,109,558 |
| 2025-03-24 | 17.35 | 17.47 | 16.46 | 16.84 | -3.22% | 28,275 | 47,860,818 |
| 2025-03-21 | 17.73 | 17.73 | 17.35 | 17.4 | -2.19% | 22,525 | 39,446,510 |
| 2025-03-20 | 17.76 | 18.04 | 17.58 | 17.79 | -0.56% | 31,535 | 56,034,844 |
| 2025-03-19 | 17.71 | 17.98 | 17.55 | 17.89 | +1.19% | 37,429 | 66,730,639 |
| 2025-03-18 | 17.5 | 17.69 | 17.4 | 17.68 | +1.03% | 25,590 | 45,043,381 |
| 2025-03-17 | 17.41 | 17.55 | 17.38 | 17.5 | +0.52% | 17,482 | 30,555,521 |
| 2025-03-14 | 17.18 | 17.44 | 17.18 | 17.41 | +0.52% | 23,063 | 40,030,205 |
| 2025-03-13 | 17.46 | 17.46 | 17.01 | 17.32 | -0.8% | 26,074 | 44,881,000 |
| 2025-03-12 | 17.46 | 17.54 | 17.33 | 17.46 | -0.17% | 25,641 | 44,659,329 |
| 2025-03-11 | 17.13 | 17.74 | 17 | 17.49 | +1.1% | 35,881 | 62,558,484 |
| 2025-03-10 | 17.11 | 17.32 | 17.11 | 17.3 | +1.17% | 18,514 | 31,883,683 |
| 2025-03-07 | 17.35 | 17.41 | 17 | 17.1 | -1.84% | 25,709 | 44,194,645 |
| 2025-03-06 | 17.29 | 17.44 | 17.2 | 17.42 | +0.93% | 25,061 | 43,518,278 |
| 2025-03-05 | 17.46 | 17.46 | 17.07 | 17.26 | -0.98% | 21,227 | 36,525,011 |
| 2025-03-04 | 17.03 | 17.43 | 17.03 | 17.43 | +0.98% | 17,791 | 30,802,104 |
| 2025-03-03 | 17.3 | 17.44 | 17.12 | 17.26 | +0.58% | 21,786 | 37,708,596 |
| 2025-02-28 | 17.7 | 17.7 | 17.15 | 17.16 | -3.81% | 31,322 | 54,305,588 |
| 2025-02-27 | 17.79 | 17.86 | 17.42 | 17.84 | +0.34% | 38,744 | 68,448,868 |
| 2025-02-26 | 17.92 | 18.14 | 17.6 | 17.78 | -0.84% | 50,583 | 90,042,461 |
| 2025-02-25 | 18.37 | 18.5 | 17.89 | 17.93 | -3.65% | 75,896 | 137,464,194 |
| 2025-02-24 | 19.11 | 19.99 | 18.6 | 18.61 | +0.59% | 107,983 | 207,495,716 |
| 2025-02-21 | 18.6 | 18.79 | 18.34 | 18.5 | -1.07% | 54,600 | 100,958,318 |
| 2025-02-20 | 18.41 | 18.86 | 18.3 | 18.7 | +1.58% | 48,863 | 91,054,515 |
| 2025-02-19 | 18.23 | 18.45 | 18 | 18.41 | +0.99% | 41,988 | 76,953,767 |
| 2025-02-18 | 18.59 | 19.01 | 18.15 | 18.23 | -2.25% | 62,673 | 116,077,931 |
| 2025-02-17 | 18.2 | 18.78 | 18.13 | 18.65 | +2.14% | 47,555 | 88,099,732 |
| 2025-02-14 | 18.42 | 18.56 | 18.18 | 18.26 | -1.62% | 51,394 | 94,229,614 |
| 2025-02-13 | 18.48 | 19.14 | 18.41 | 18.56 | -0.22% | 65,412 | 122,321,722 |
| 2025-02-12 | 18.73 | 18.82 | 18.39 | 18.6 | -0.96% | 58,661 | 108,718,250 |
| 2025-02-11 | 19.08 | 19.14 | 18.65 | 18.78 | -2.29% | 54,239 | 102,065,914 |
| 2025-02-10 | 18.49 | 19.25 | 18.47 | 19.22 | +2.67% | 93,229 | 176,247,294 |
| 2025-02-07 | 18.36 | 19.5 | 17.96 | 18.72 | +2.58% | 104,983 | 193,921,119 |
| 2025-02-06 | 18.05 | 18.28 | 17.76 | 18.25 | +0.83% | 55,633 | 100,372,403 |
| 2025-02-05 | 17.96 | 18.2 | 17.71 | 18.1 | +2.43% | 50,302 | 90,497,790 |
| 2025-01-27 | 17.6 | 18.3 | 17.59 | 17.67 | +0.57% | 42,036 | 75,221,115 |
| 2025-01-24 | 17.59 | 17.72 | 17.22 | 17.57 | +0.11% | 36,649 | 63,945,348 |
| 2025-01-23 | 18 | 18.18 | 17.55 | 17.55 | -1.13% | 42,831 | 76,620,265 |
| 2025-01-22 | 18.3 | 18.38 | 17.73 | 17.75 | -2.95% | 61,046 | 109,651,481 |
| 2025-01-21 | 17.77 | 18.35 | 17.56 | 18.29 | +3.98% | 90,601 | 162,847,034 |
| 2025-01-20 | 17.64 | 17.77 | 17.31 | 17.59 | +0.51% | 42,837 | 75,275,160 |
| 2025-01-17 | 17.59 | 17.64 | 17.22 | 17.5 | -0.62% | 39,471 | 68,729,618 |
| 2025-01-16 | 17.72 | 18.08 | 17.33 | 17.61 | -0.45% | 58,341 | 103,024,609 |
| 2025-01-15 | 17.87 | 18.19 | 17.62 | 17.69 | -1.01% | 63,489 | 113,047,919 |
| 2025-01-14 | 17.23 | 17.97 | 17.15 | 17.87 | +4.87% | 94,945 | 168,212,885 |
| 2025-01-13 | 17.53 | 17.9 | 16.88 | 17.04 | -4.22% | 77,554 | 133,693,704 |
| 2025-01-10 | 17.61 | 18.66 | 17.15 | 17.79 | +1.37% | 154,458 | 276,035,971 |
| 2025-01-09 | 15.78 | 17.55 | 15.73 | 17.55 | +10.03% | 68,839 | 117,134,465 |
| 2025-01-08 | 15.9 | 16.14 | 15.4 | 15.95 | -0.31% | 30,610 | 48,502,476 |
| 2025-01-07 | 15.47 | 16 | 15.42 | 16 | +4.03% | 28,154 | 44,179,531 |
| 2025-01-06 | 15.58 | 15.82 | 14.9 | 15.38 | -3.27% | 41,643 | 64,274,569 |
| 2025-01-03 | 17.26 | 17.33 | 15.72 | 15.9 | -8.99% | 61,571 | 101,267,763 |
| 2025-01-02 | 17.1 | 18 | 16.86 | 17.47 | +1.04% | 63,138 | 110,559,999 |
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：