股票概览
17.66
+0.34%
+0.06
17.58
开盘价
17.74
最高价
17.55
最低价
11,954
成交量
数据更新至: 2025-03-25
技术指标
17.71
MA5 (5日均线)
17.99
MA10 (10日均线)
17.53
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 | 17.58 | 17.74 | 17.55 | 17.66 | +0.34% | 11,954 | 21,070,343 |
| 2025-03-24 | 17.67 | 17.93 | 17.36 | 17.6 | -0.45% | 27,783 | 49,003,902 |
| 2025-03-21 | 17.8 | 17.99 | 17.58 | 17.68 | -0.84% | 26,148 | 46,359,618 |
| 2025-03-20 | 17.78 | 17.96 | 17.64 | 17.83 | +0.17% | 34,075 | 60,599,124 |
| 2025-03-19 | 18.14 | 18.25 | 17.75 | 17.8 | -2.25% | 44,287 | 79,317,421 |
| 2025-03-18 | 18.25 | 18.3 | 18.15 | 18.21 | -0.27% | 37,745 | 68,723,706 |
| 2025-03-17 | 18.25 | 18.39 | 18.14 | 18.26 | +0.05% | 35,018 | 63,900,326 |
| 2025-03-14 | 18.36 | 18.56 | 18.19 | 18.25 | -0.76% | 53,468 | 98,103,890 |
| 2025-03-13 | 18.21 | 18.49 | 18.11 | 18.39 | +1.04% | 54,453 | 99,489,815 |
| 2025-03-12 | 18.09 | 18.27 | 17.95 | 18.2 | +0.28% | 52,772 | 95,661,676 |
| 2025-03-11 | 17.35 | 18.8 | 17.23 | 18.15 | +4.07% | 139,335 | 252,767,132 |
| 2025-03-10 | 17.06 | 17.49 | 17 | 17.44 | +2.47% | 65,138 | 112,811,582 |
| 2025-03-07 | 16.91 | 17.09 | 16.83 | 17.02 | +0.59% | 34,425 | 58,509,305 |
| 2025-03-06 | 16.81 | 17.08 | 16.77 | 16.92 | +0.65% | 32,248 | 54,535,588 |
| 2025-03-05 | 16.9 | 17.01 | 16.66 | 16.81 | -0.3% | 42,383 | 71,293,849 |
| 2025-03-04 | 16.6 | 16.94 | 16.56 | 16.86 | +1.38% | 34,448 | 57,881,577 |
| 2025-03-03 | 16.68 | 16.85 | 16.56 | 16.63 | -0.3% | 49,099 | 81,963,778 |
| 2025-02-28 | 17.14 | 17.14 | 16.58 | 16.68 | -2.68% | 51,904 | 87,202,905 |
| 2025-02-27 | 17.05 | 17.14 | 16.92 | 17.14 | +0.59% | 38,400 | 65,375,748 |
| 2025-02-26 | 16.7 | 17.2 | 16.62 | 17.04 | +2.4% | 63,742 | 108,177,547 |
| 2025-02-25 | 16.79 | 16.79 | 16.6 | 16.64 | -0.83% | 34,794 | 58,028,053 |
| 2025-02-24 | 16.83 | 17 | 16.7 | 16.78 | -0.12% | 33,088 | 55,659,696 |
| 2025-02-21 | 16.78 | 16.94 | 16.67 | 16.8 | +0.54% | 39,145 | 65,789,774 |
| 2025-02-20 | 16.54 | 16.86 | 16.44 | 16.71 | +0.84% | 42,584 | 70,953,100 |
| 2025-02-19 | 16.32 | 16.63 | 16.25 | 16.57 | +1.53% | 34,284 | 56,488,292 |
| 2025-02-18 | 16.47 | 16.62 | 16.25 | 16.32 | -0.97% | 39,362 | 64,639,156 |
| 2025-02-17 | 16.76 | 16.86 | 16.38 | 16.48 | -1.67% | 51,557 | 85,142,816 |
| 2025-02-14 | 16.62 | 16.93 | 16.62 | 16.76 | +0.84% | 29,198 | 48,963,351 |
| 2025-02-13 | 16.68 | 16.78 | 16.58 | 16.62 | -0.48% | 38,757 | 64,646,296 |
| 2025-02-12 | 16.73 | 16.79 | 16.59 | 16.7 | -0.18% | 47,361 | 79,041,229 |
| 2025-02-11 | 16.85 | 17.05 | 16.61 | 16.73 | -0.89% | 47,946 | 80,433,006 |
| 2025-02-10 | 16.71 | 17.03 | 16.58 | 16.88 | +1.08% | 49,710 | 83,440,822 |
| 2025-02-07 | 16.63 | 16.9 | 16.54 | 16.7 | +0.42% | 47,166 | 78,776,196 |
| 2025-02-06 | 16.38 | 16.65 | 16.32 | 16.63 | +0.42% | 27,387 | 45,259,817 |
| 2025-02-05 | 16.93 | 16.96 | 16.48 | 16.56 | -1.43% | 27,888 | 46,501,846 |
| 2025-01-27 | 16.69 | 16.98 | 16.69 | 16.8 | +0.72% | 20,442 | 34,465,271 |
| 2025-01-24 | 16.33 | 16.69 | 16.3 | 16.68 | +1.89% | 33,964 | 56,303,768 |
| 2025-01-23 | 16.51 | 16.7 | 16.23 | 16.37 | +0.31% | 37,488 | 61,681,144 |
| 2025-01-22 | 16.33 | 16.53 | 16.21 | 16.32 | -0.61% | 26,172 | 42,756,523 |
| 2025-01-21 | 16.74 | 16.83 | 16.34 | 16.42 | -1.5% | 29,571 | 48,685,520 |
| 2025-01-20 | 16.81 | 17.1 | 16.65 | 16.67 | -0.77% | 29,287 | 49,313,258 |
| 2025-01-17 | 16.58 | 16.92 | 16.51 | 16.8 | +0.78% | 21,214 | 35,523,441 |
| 2025-01-16 | 16.87 | 17.11 | 16.65 | 16.67 | -1.19% | 29,270 | 49,418,016 |
| 2025-01-15 | 16.83 | 16.95 | 16.66 | 16.87 | +0.42% | 32,694 | 55,047,652 |
| 2025-01-14 | 16.17 | 16.8 | 16.12 | 16.8 | +3.9% | 35,727 | 59,307,215 |
| 2025-01-13 | 16.11 | 16.37 | 16.06 | 16.17 | -0.49% | 24,361 | 39,442,652 |
| 2025-01-10 | 16.32 | 16.47 | 16.07 | 16.25 | -0.67% | 32,031 | 52,179,733 |
| 2025-01-09 | 16.48 | 16.5 | 16.01 | 16.36 | -0.85% | 48,773 | 79,187,461 |
| 2025-01-08 | 16.99 | 17.09 | 16.26 | 16.5 | -2.88% | 56,056 | 92,803,872 |
| 2025-01-07 | 17.03 | 17.2 | 16.94 | 16.99 | -0.29% | 32,369 | 55,147,143 |
| 2025-01-06 | 17.06 | 17.25 | 16.9 | 17.04 | -0.12% | 33,720 | 57,581,590 |
| 2025-01-03 | 17.27 | 17.48 | 17.01 | 17.06 | -1.16% | 45,094 | 77,669,267 |
| 2025-01-02 | 17.79 | 17.89 | 17.1 | 17.26 | -3.47% | 38,080 | 66,560,522 |
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：