股票概览
17.25
-1.09%
-0.19
17.5
开盘价
17.5
最高价
16.93
最低价
43,626
成交量
数据更新至: 2025-03-25
技术指标
18.16
MA5 (5日均线)
17.61
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 | 17.5 | 17.5 | 16.93 | 17.25 | -1.09% | 43,626 | 74,676,879 |
| 2025-03-24 | 18.01 | 18.01 | 16.73 | 17.44 | -5.78% | 125,716 | 218,566,418 |
| 2025-03-21 | 18.92 | 19.15 | 18.26 | 18.51 | -2.53% | 128,000 | 237,813,122 |
| 2025-03-20 | 18.73 | 19.35 | 18.27 | 18.99 | +1.99% | 197,081 | 370,425,447 |
| 2025-03-19 | 18.3 | 19.39 | 18.2 | 18.62 | +0.76% | 255,839 | 483,186,926 |
| 2025-03-18 | 16.88 | 18.48 | 16.88 | 18.48 | +10% | 96,449 | 175,308,288 |
| 2025-03-17 | 16.77 | 16.86 | 16.63 | 16.8 | +0.48% | 21,091 | 35,390,033 |
| 2025-03-14 | 16.34 | 16.82 | 16.1 | 16.72 | +1.89% | 37,623 | 61,998,141 |
| 2025-03-13 | 16.92 | 16.99 | 16.16 | 16.41 | -2.84% | 39,189 | 64,388,822 |
| 2025-03-12 | 16.9 | 17.05 | 16.87 | 16.89 | +0.12% | 27,378 | 46,401,014 |
| 2025-03-11 | 16.77 | 16.9 | 16.61 | 16.87 | -0.47% | 27,789 | 46,551,168 |
| 2025-03-10 | 17.22 | 17.26 | 16.86 | 16.95 | -1.34% | 31,986 | 54,335,628 |
| 2025-03-07 | 17.12 | 17.32 | 17.06 | 17.18 | -0.06% | 39,747 | 68,395,911 |
| 2025-03-06 | 17.22 | 17.34 | 17.12 | 17.19 | +0.41% | 55,686 | 95,834,236 |
| 2025-03-05 | 16.97 | 17.35 | 16.75 | 17.12 | +0.88% | 54,648 | 92,816,672 |
| 2025-03-04 | 16.29 | 17.04 | 16.18 | 16.97 | +4.11% | 50,951 | 85,492,324 |
| 2025-03-03 | 16.29 | 16.68 | 16.15 | 16.3 | +0.49% | 32,793 | 54,023,703 |
| 2025-02-28 | 16.9 | 16.95 | 16.16 | 16.22 | -3.91% | 34,441 | 56,948,673 |
| 2025-02-27 | 17.08 | 17.26 | 16.66 | 16.88 | -0.53% | 39,653 | 67,286,426 |
| 2025-02-26 | 16.76 | 17.05 | 16.76 | 16.97 | +1.19% | 38,258 | 64,886,821 |
| 2025-02-25 | 16.61 | 16.91 | 16.61 | 16.77 | +0.18% | 24,499 | 41,118,244 |
| 2025-02-24 | 16.87 | 16.91 | 16.56 | 16.74 | -0.77% | 28,613 | 47,884,687 |
| 2025-02-21 | 17.03 | 17.05 | 16.71 | 16.87 | -0.88% | 34,481 | 58,099,031 |
| 2025-02-20 | 16.83 | 17.11 | 16.76 | 17.02 | +1.13% | 36,723 | 62,177,582 |
| 2025-02-19 | 16.41 | 16.83 | 16.37 | 16.83 | +2.37% | 38,307 | 64,007,842 |
| 2025-02-18 | 16.56 | 16.85 | 16.36 | 16.44 | -0.9% | 38,693 | 64,261,199 |
| 2025-02-17 | 16.5 | 16.74 | 16.45 | 16.59 | +0.85% | 29,204 | 48,484,923 |
| 2025-02-14 | 16.45 | 16.75 | 16.4 | 16.45 | -0.24% | 26,366 | 43,739,518 |
| 2025-02-13 | 16.65 | 16.75 | 16.47 | 16.49 | -1.14% | 25,020 | 41,493,356 |
| 2025-02-12 | 16.65 | 16.74 | 16.5 | 16.68 | -0.06% | 25,358 | 42,112,515 |
| 2025-02-11 | 16.79 | 16.79 | 16.57 | 16.69 | -0.65% | 21,543 | 35,855,161 |
| 2025-02-10 | 16.65 | 16.8 | 16.48 | 16.8 | +1.08% | 28,199 | 46,879,632 |
| 2025-02-07 | 16.63 | 16.86 | 16.43 | 16.62 | +0.12% | 38,266 | 63,865,842 |
| 2025-02-06 | 16.04 | 16.6 | 15.94 | 16.6 | +3.49% | 38,583 | 63,141,163 |
| 2025-02-05 | 15.94 | 16.12 | 15.92 | 16.04 | +0.88% | 21,344 | 34,201,292 |
| 2025-01-27 | 16.16 | 16.32 | 15.88 | 15.9 | -1.43% | 23,223 | 37,452,182 |
| 2025-01-24 | 15.8 | 16.16 | 15.8 | 16.13 | +1.38% | 24,013 | 38,451,622 |
| 2025-01-23 | 16.27 | 16.3 | 15.91 | 15.91 | -1.24% | 38,514 | 62,132,616 |
| 2025-01-22 | 15.81 | 16.65 | 15.62 | 16.11 | +1.96% | 57,197 | 92,327,035 |
| 2025-01-21 | 16 | 16.07 | 15.66 | 15.8 | -0.57% | 16,623 | 26,292,663 |
| 2025-01-20 | 15.85 | 15.94 | 15.68 | 15.89 | +1.15% | 22,055 | 34,938,947 |
| 2025-01-17 | 15.56 | 15.76 | 15.54 | 15.71 | 0% | 17,138 | 26,881,355 |
| 2025-01-16 | 15.76 | 15.98 | 15.53 | 15.71 | -0.25% | 26,974 | 42,519,911 |
| 2025-01-15 | 15.99 | 16 | 15.68 | 15.75 | -1.25% | 25,090 | 39,681,656 |
| 2025-01-14 | 15.33 | 15.95 | 15.25 | 15.95 | +4.73% | 38,099 | 59,976,551 |
| 2025-01-13 | 15.05 | 15.31 | 14.72 | 15.23 | +0.33% | 26,821 | 40,478,038 |
| 2025-01-10 | 15.45 | 16.03 | 15.18 | 15.18 | -1.87% | 37,810 | 58,857,458 |
| 2025-01-09 | 15.14 | 15.49 | 15.14 | 15.47 | +1.64% | 22,149 | 34,086,435 |
| 2025-01-08 | 15.31 | 15.37 | 14.81 | 15.22 | -0.65% | 22,526 | 34,129,893 |
| 2025-01-07 | 15.13 | 15.32 | 14.95 | 15.32 | +1.79% | 22,073 | 33,430,657 |
| 2025-01-06 | 14.95 | 15.27 | 14.4 | 15.05 | +1.14% | 28,213 | 42,078,573 |
| 2025-01-03 | 15.67 | 15.67 | 14.84 | 14.88 | -4.55% | 29,511 | 44,818,816 |
| 2025-01-02 | 16.09 | 16.2 | 15.4 | 15.59 | -3.17% | 30,070 | 47,483,878 |
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：