股票概览
17.22
+2.14%
+0.36
16.82
开盘价
17.29
最高价
16.72
最低价
11,580
成交量
数据更新至: 2025-03-25
技术指标
17.09
MA5 (5日均线)
17.22
MA10 (10日均线)
17.24
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 | 16.82 | 17.29 | 16.72 | 17.22 | +2.14% | 11,580 | 19,669,016 |
| 2025-03-24 | 16.9 | 17.09 | 16.58 | 16.86 | -0.65% | 14,452 | 24,254,226 |
| 2025-03-21 | 17.25 | 17.28 | 16.92 | 16.97 | -1.05% | 14,125 | 24,117,752 |
| 2025-03-20 | 17.24 | 17.33 | 17.14 | 17.15 | -0.64% | 10,635 | 18,332,911 |
| 2025-03-19 | 17.4 | 17.4 | 17.15 | 17.26 | -0.98% | 14,279 | 24,622,944 |
| 2025-03-18 | 17.45 | 17.48 | 17.3 | 17.43 | +0.17% | 11,775 | 20,476,039 |
| 2025-03-17 | 17.47 | 17.49 | 17.31 | 17.4 | +0.12% | 9,883 | 17,167,681 |
| 2025-03-14 | 17.23 | 17.45 | 17.02 | 17.38 | +0.93% | 17,832 | 30,824,334 |
| 2025-03-13 | 17.25 | 17.34 | 17.05 | 17.22 | -0.46% | 13,500 | 23,198,645 |
| 2025-03-12 | 17.38 | 17.58 | 17.26 | 17.3 | -0.46% | 11,815 | 20,461,859 |
| 2025-03-11 | 17.38 | 17.5 | 17.23 | 17.38 | 0% | 12,760 | 22,150,451 |
| 2025-03-10 | 17.34 | 17.45 | 17.28 | 17.38 | +0.17% | 11,897 | 20,653,110 |
| 2025-03-07 | 17.05 | 17.35 | 16.93 | 17.35 | +1.76% | 14,646 | 25,078,096 |
| 2025-03-06 | 16.95 | 17.09 | 16.9 | 17.05 | +0.59% | 15,139 | 25,786,401 |
| 2025-03-05 | 17.3 | 17.3 | 16.81 | 16.95 | -1.91% | 18,445 | 31,286,241 |
| 2025-03-04 | 17.1 | 17.33 | 17.1 | 17.28 | +0.12% | 12,213 | 21,062,259 |
| 2025-03-03 | 17.08 | 17.49 | 17 | 17.26 | +1.17% | 15,446 | 26,766,648 |
| 2025-02-28 | 17.36 | 17.42 | 17.01 | 17.06 | -1.67% | 12,457 | 21,453,691 |
| 2025-02-27 | 17.48 | 17.54 | 17.15 | 17.35 | -1.03% | 15,113 | 26,218,410 |
| 2025-02-26 | 17.35 | 17.68 | 17.35 | 17.53 | +1.1% | 21,217 | 37,198,372 |
| 2025-02-25 | 17.02 | 17.78 | 16.84 | 17.34 | +2.3% | 31,307 | 54,481,060 |
| 2025-02-24 | 17.01 | 17.2 | 16.86 | 16.95 | -0.41% | 12,034 | 20,389,193 |
| 2025-02-21 | 17.05 | 17.1 | 16.9 | 17.02 | 0% | 13,105 | 22,292,782 |
| 2025-02-20 | 17.07 | 17.07 | 16.83 | 17.02 | +0.65% | 11,194 | 19,015,418 |
| 2025-02-19 | 16.58 | 17 | 16.58 | 16.91 | +2.24% | 10,694 | 17,981,864 |
| 2025-02-18 | 16.92 | 17.16 | 16.52 | 16.54 | -2.3% | 13,766 | 23,107,662 |
| 2025-02-17 | 16.85 | 17.01 | 16.83 | 16.93 | +0.24% | 7,933 | 13,424,381 |
| 2025-02-14 | 16.94 | 17.05 | 16.83 | 16.89 | -0.3% | 9,237 | 15,624,611 |
| 2025-02-13 | 17.2 | 17.23 | 16.94 | 16.94 | -1.45% | 11,962 | 20,465,385 |
| 2025-02-12 | 17.07 | 17.19 | 16.93 | 17.19 | +0.7% | 9,383 | 16,023,848 |
| 2025-02-11 | 17.02 | 17.08 | 16.83 | 17.07 | +0.29% | 11,113 | 18,869,979 |
| 2025-02-10 | 16.89 | 17.02 | 16.85 | 17.02 | +0.89% | 8,937 | 15,134,621 |
| 2025-02-07 | 16.97 | 17.06 | 16.77 | 16.87 | -0.59% | 17,214 | 29,201,979 |
| 2025-02-06 | 16.78 | 16.97 | 16.65 | 16.97 | +1.13% | 12,149 | 20,498,420 |
| 2025-02-05 | 16.81 | 16.9 | 16.59 | 16.78 | -0.06% | 10,068 | 16,823,268 |
| 2025-01-27 | 16.79 | 17.06 | 16.73 | 16.79 | -0.18% | 7,510 | 12,690,219 |
| 2025-01-24 | 16.74 | 16.83 | 16.58 | 16.82 | +0.42% | 10,428 | 17,420,853 |
| 2025-01-23 | 16.9 | 17.15 | 16.72 | 16.75 | -0.3% | 10,872 | 18,354,821 |
| 2025-01-22 | 17.03 | 17.03 | 16.75 | 16.8 | -1.35% | 6,193 | 10,437,433 |
| 2025-01-21 | 17.12 | 17.24 | 16.9 | 17.03 | -0.53% | 8,129 | 13,838,332 |
| 2025-01-20 | 16.89 | 17.2 | 16.84 | 17.12 | +1.36% | 13,001 | 22,152,580 |
| 2025-01-17 | 16.61 | 17.15 | 16.53 | 16.89 | +1.69% | 13,365 | 22,582,313 |
| 2025-01-16 | 16.66 | 16.73 | 16.39 | 16.61 | +0.73% | 8,448 | 13,999,910 |
| 2025-01-15 | 16.57 | 16.76 | 16.41 | 16.49 | -0.54% | 10,395 | 17,253,014 |
| 2025-01-14 | 16.21 | 16.59 | 16.07 | 16.58 | +3.17% | 12,642 | 20,640,744 |
| 2025-01-13 | 15.9 | 16.25 | 15.81 | 16.07 | -0.12% | 6,759 | 10,853,900 |
| 2025-01-10 | 16.41 | 16.55 | 16.08 | 16.09 | -2.13% | 8,354 | 13,590,233 |
| 2025-01-09 | 16.73 | 16.77 | 16.41 | 16.44 | -1.14% | 7,625 | 12,614,331 |
| 2025-01-08 | 16.45 | 16.7 | 16.21 | 16.63 | +1.03% | 12,128 | 20,040,490 |
| 2025-01-07 | 16.25 | 16.5 | 16.03 | 16.46 | +1.73% | 9,017 | 14,661,747 |
| 2025-01-06 | 16 | 16.3 | 15.64 | 16.18 | +0.68% | 11,285 | 18,163,880 |
| 2025-01-03 | 16.27 | 16.38 | 16 | 16.07 | -0.43% | 12,420 | 20,036,326 |
| 2025-01-02 | 16.28 | 16.54 | 16.07 | 16.14 | -0.86% | 12,558 | 20,412,925 |
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：