股票概览
16.96
-2.02%
-0.35
17.29
开盘价
17.55
最高价
16.79
最低价
91,078
成交量
数据更新至: 2025-03-25
技术指标
18.30
MA5 (5日均线)
18.65
MA10 (10日均线)
18.15
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 | 17.29 | 17.55 | 16.79 | 16.96 | -2.02% | 91,078 | 155,745,945 |
| 2025-03-24 | 18.81 | 18.98 | 17.21 | 17.31 | -9.47% | 273,144 | 480,273,885 |
| 2025-03-21 | 19 | 20.16 | 18.83 | 19.12 | -0.62% | 311,815 | 609,422,560 |
| 2025-03-20 | 18.8 | 19.49 | 18.6 | 19.24 | +1.91% | 240,904 | 463,586,477 |
| 2025-03-19 | 19.18 | 19.24 | 18.69 | 18.88 | -2.23% | 162,496 | 307,269,474 |
| 2025-03-18 | 19.08 | 19.5 | 19.01 | 19.31 | +0.84% | 225,328 | 433,877,153 |
| 2025-03-17 | 19.23 | 19.66 | 19.12 | 19.15 | -0.42% | 278,906 | 539,115,435 |
| 2025-03-14 | 19.88 | 20.06 | 18.89 | 19.23 | -1.44% | 525,836 | 1,018,919,884 |
| 2025-03-13 | 17.72 | 19.51 | 17.33 | 19.51 | +9.98% | 336,080 | 645,488,559 |
| 2025-03-12 | 17.35 | 18.19 | 17.35 | 17.74 | +2.19% | 127,206 | 227,059,106 |
| 2025-03-11 | 17.1 | 17.51 | 17.06 | 17.36 | -0.57% | 64,660 | 111,718,161 |
| 2025-03-10 | 17.68 | 17.77 | 17.18 | 17.46 | -1.8% | 89,443 | 156,056,663 |
| 2025-03-07 | 18.03 | 18.24 | 17.57 | 17.78 | -1.77% | 106,835 | 191,606,679 |
| 2025-03-06 | 17.37 | 18.3 | 17.37 | 18.1 | +4.26% | 146,937 | 264,156,834 |
| 2025-03-05 | 17.27 | 17.57 | 17.12 | 17.36 | +0.46% | 108,732 | 188,550,762 |
| 2025-03-04 | 16.5 | 17.39 | 16.48 | 17.28 | +3.16% | 131,336 | 224,549,431 |
| 2025-03-03 | 17.36 | 17.66 | 16.58 | 16.75 | -3.46% | 189,764 | 324,408,615 |
| 2025-02-28 | 18.47 | 18.47 | 17.2 | 17.35 | -6.97% | 170,233 | 302,552,176 |
| 2025-02-27 | 18.28 | 19.38 | 17.85 | 18.65 | +1.03% | 260,959 | 483,188,926 |
| 2025-02-26 | 19.76 | 19.86 | 18.28 | 18.46 | -2.69% | 290,123 | 547,972,030 |
| 2025-02-25 | 17.67 | 19.05 | 17.4 | 18.97 | +5.74% | 312,260 | 580,217,825 |
| 2025-02-24 | 18.22 | 18.33 | 17.68 | 17.94 | -2.39% | 157,499 | 283,252,661 |
| 2025-02-21 | 17.45 | 18.67 | 17.35 | 18.38 | +4.61% | 243,223 | 438,756,349 |
| 2025-02-20 | 17.63 | 17.9 | 17.45 | 17.57 | +0.46% | 139,979 | 246,909,046 |
| 2025-02-19 | 16.84 | 18.12 | 16.84 | 17.49 | +0.29% | 251,081 | 441,863,083 |
| 2025-02-18 | 18.7 | 18.7 | 17.44 | 17.44 | -10.01% | 282,829 | 510,193,695 |
| 2025-02-17 | 18.4 | 19.91 | 17.89 | 19.38 | +7.07% | 522,936 | 994,839,710 |
| 2025-02-14 | 17.7 | 18.5 | 17.34 | 18.1 | +4.87% | 298,874 | 535,334,532 |
| 2025-02-13 | 17.61 | 17.66 | 17.03 | 17.26 | -2.49% | 187,371 | 324,945,609 |
| 2025-02-12 | 17.21 | 18.45 | 17.12 | 17.7 | +2.79% | 247,650 | 438,240,170 |
| 2025-02-11 | 17.48 | 17.66 | 17.08 | 17.22 | -3.48% | 245,677 | 424,937,832 |
| 2025-02-10 | 16.4 | 17.84 | 16.22 | 17.84 | +9.99% | 185,669 | 316,213,505 |
| 2025-02-07 | 16.01 | 16.5 | 15.93 | 16.22 | +0.62% | 157,750 | 255,452,865 |
| 2025-02-06 | 15.74 | 16.12 | 15.46 | 16.12 | +2.41% | 120,850 | 191,751,240 |
| 2025-02-05 | 15.68 | 15.88 | 15.38 | 15.74 | +3.21% | 105,618 | 166,006,884 |
| 2025-01-27 | 15.42 | 15.55 | 15.12 | 15.25 | -0.39% | 80,320 | 123,056,567 |
| 2025-01-24 | 14.74 | 15.31 | 14.52 | 15.31 | +4.51% | 124,581 | 187,708,931 |
| 2025-01-23 | 14.69 | 15.18 | 14.65 | 14.65 | +0.62% | 91,960 | 137,071,023 |
| 2025-01-22 | 14.6 | 14.78 | 14.47 | 14.56 | -0.88% | 51,507 | 75,338,987 |
| 2025-01-21 | 14.72 | 14.79 | 14.43 | 14.69 | +0.34% | 49,102 | 71,703,089 |
| 2025-01-20 | 14.75 | 14.88 | 14.46 | 14.64 | +1.31% | 53,866 | 78,934,537 |
| 2025-01-17 | 14.45 | 14.64 | 14.34 | 14.45 | -0.34% | 46,237 | 66,983,280 |
| 2025-01-16 | 14.74 | 14.97 | 14.43 | 14.5 | -0.75% | 69,361 | 101,621,219 |
| 2025-01-15 | 14.49 | 14.75 | 14.4 | 14.61 | +0.83% | 67,291 | 98,092,834 |
| 2025-01-14 | 13.85 | 14.53 | 13.84 | 14.49 | +5.77% | 80,214 | 114,482,278 |
| 2025-01-13 | 13.46 | 13.82 | 13.19 | 13.7 | +0.15% | 45,168 | 61,192,200 |
| 2025-01-10 | 14.12 | 14.33 | 13.67 | 13.68 | -3.87% | 62,274 | 87,589,827 |
| 2025-01-09 | 13.9 | 14.29 | 13.85 | 14.23 | +1.79% | 69,768 | 98,904,220 |
| 2025-01-08 | 14.03 | 14.2 | 13.5 | 13.98 | -0.14% | 78,770 | 109,595,644 |
| 2025-01-07 | 13.47 | 14.02 | 13.45 | 14 | +4.17% | 62,846 | 86,322,108 |
| 2025-01-06 | 13.7 | 13.76 | 13.21 | 13.44 | -2.47% | 70,156 | 94,721,405 |
| 2025-01-03 | 14.7 | 14.91 | 13.76 | 13.78 | -5.94% | 78,170 | 110,197,968 |
| 2025-01-02 | 14.79 | 15.17 | 14.47 | 14.65 | -0.95% | 75,740 | 112,392,132 |
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：