股票概览
17.34
-1.25%
-0.22
17.57
开盘价
17.65
最高价
17.25
最低价
13,807
成交量
数据更新至: 2025-03-25
技术指标
17.48
MA5 (5日均线)
17.57
MA10 (10日均线)
17.18
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 | 17.57 | 17.65 | 17.25 | 17.34 | -1.25% | 13,807 | 24,033,341 |
| 2025-03-24 | 17.31 | 17.58 | 17.31 | 17.56 | +0.92% | 15,038 | 26,272,372 |
| 2025-03-21 | 17.41 | 17.56 | 17.28 | 17.4 | -0.06% | 13,854 | 24,126,550 |
| 2025-03-20 | 17.72 | 17.82 | 17.36 | 17.41 | -1.64% | 15,252 | 26,721,944 |
| 2025-03-19 | 17.8 | 17.88 | 17.66 | 17.7 | -0.56% | 9,623 | 17,079,301 |
| 2025-03-18 | 17.66 | 17.95 | 17.51 | 17.8 | +0.79% | 19,302 | 34,246,861 |
| 2025-03-17 | 17.73 | 17.9 | 17.6 | 17.66 | -0.39% | 14,697 | 26,020,863 |
| 2025-03-14 | 17.6 | 17.75 | 17.52 | 17.73 | +0.91% | 18,724 | 33,033,416 |
| 2025-03-13 | 17.41 | 17.62 | 17.38 | 17.57 | +0.11% | 17,174 | 30,087,030 |
| 2025-03-12 | 17.49 | 17.66 | 17.37 | 17.55 | +0.69% | 23,891 | 41,877,945 |
| 2025-03-11 | 16.87 | 17.53 | 16.87 | 17.43 | +2.29% | 31,101 | 53,861,457 |
| 2025-03-10 | 17.01 | 17.1 | 16.85 | 17.04 | +0.41% | 15,061 | 25,522,962 |
| 2025-03-07 | 17 | 17.18 | 16.9 | 16.97 | -0.76% | 11,133 | 18,974,839 |
| 2025-03-06 | 16.94 | 17.14 | 16.68 | 17.1 | +1.79% | 20,383 | 34,530,360 |
| 2025-03-05 | 16.85 | 16.98 | 16.74 | 16.8 | -0.3% | 10,785 | 18,178,736 |
| 2025-03-04 | 16.58 | 17.1 | 16.5 | 16.85 | +1.2% | 31,386 | 53,112,343 |
| 2025-03-03 | 16.36 | 16.65 | 16.26 | 16.65 | +2.52% | 21,720 | 35,912,080 |
| 2025-02-28 | 16.45 | 16.54 | 16.23 | 16.24 | -1.52% | 12,033 | 19,697,001 |
| 2025-02-27 | 16.39 | 16.52 | 16.27 | 16.49 | +0.67% | 14,431 | 23,681,622 |
| 2025-02-26 | 16.28 | 16.4 | 16.27 | 16.38 | +0.61% | 9,105 | 14,878,991 |
| 2025-02-25 | 16.5 | 16.5 | 16.27 | 16.28 | -1.45% | 10,735 | 17,566,461 |
| 2025-02-24 | 16.3 | 16.58 | 16.23 | 16.52 | +0.73% | 15,308 | 25,230,389 |
| 2025-02-21 | 16.44 | 16.51 | 16.25 | 16.4 | -0.24% | 20,177 | 32,974,918 |
| 2025-02-20 | 16.33 | 16.47 | 16.29 | 16.44 | +0.67% | 11,634 | 19,064,109 |
| 2025-02-19 | 16.3 | 16.43 | 16.22 | 16.33 | +0.18% | 10,611 | 17,302,237 |
| 2025-02-18 | 16.49 | 16.56 | 16.24 | 16.3 | -1.21% | 9,504 | 15,577,328 |
| 2025-02-17 | 16.39 | 16.6 | 16.3 | 16.5 | +0.79% | 14,514 | 23,855,680 |
| 2025-02-14 | 16.35 | 16.42 | 16.28 | 16.37 | +0.12% | 8,366 | 13,686,702 |
| 2025-02-13 | 16.41 | 16.46 | 16.33 | 16.35 | -0.18% | 12,145 | 19,919,584 |
| 2025-02-12 | 16.39 | 16.4 | 16.21 | 16.38 | +0.12% | 12,344 | 20,130,871 |
| 2025-02-11 | 16.7 | 16.74 | 16.33 | 16.36 | -1.74% | 18,911 | 31,082,731 |
| 2025-02-10 | 16.59 | 16.68 | 16.41 | 16.65 | +0.73% | 10,046 | 16,656,269 |
| 2025-02-07 | 16.5 | 16.74 | 16.41 | 16.53 | +0.06% | 14,109 | 23,408,017 |
| 2025-02-06 | 16.3 | 16.54 | 16.2 | 16.52 | +0.98% | 11,314 | 18,550,404 |
| 2025-02-05 | 16.64 | 16.83 | 16.3 | 16.36 | -1.68% | 14,641 | 24,108,173 |
| 2025-01-27 | 16.39 | 16.76 | 16.39 | 16.64 | +1.65% | 14,086 | 23,454,139 |
| 2025-01-24 | 16.35 | 16.42 | 16.17 | 16.37 | +0.61% | 9,883 | 16,126,276 |
| 2025-01-23 | 16.68 | 16.86 | 16.26 | 16.27 | -2.05% | 15,679 | 25,828,395 |
| 2025-01-22 | 16.9 | 16.96 | 16.52 | 16.61 | -1.72% | 14,216 | 23,678,468 |
| 2025-01-21 | 16.88 | 16.91 | 16.66 | 16.9 | +0.3% | 10,928 | 18,376,183 |
| 2025-01-20 | 16.73 | 16.86 | 16.64 | 16.85 | +1.32% | 13,274 | 22,264,827 |
| 2025-01-17 | 16.51 | 16.73 | 16.51 | 16.63 | +0.06% | 6,486 | 10,796,491 |
| 2025-01-16 | 16.49 | 16.77 | 16.37 | 16.62 | +1.65% | 12,020 | 19,972,827 |
| 2025-01-15 | 16.09 | 16.5 | 16.07 | 16.35 | +1.11% | 13,410 | 21,933,337 |
| 2025-01-14 | 15.91 | 16.18 | 15.86 | 16.17 | +1.63% | 12,224 | 19,593,646 |
| 2025-01-13 | 16.02 | 16.07 | 15.82 | 15.91 | -1.24% | 9,120 | 14,527,807 |
| 2025-01-10 | 16.76 | 16.76 | 16.1 | 16.11 | -2.07% | 8,985 | 14,624,604 |
| 2025-01-09 | 16.69 | 16.69 | 16.38 | 16.45 | -1.85% | 13,147 | 21,706,086 |
| 2025-01-08 | 16.56 | 16.84 | 16.3 | 16.76 | +0.66% | 12,429 | 20,627,024 |
| 2025-01-07 | 16.64 | 16.78 | 15.9 | 16.65 | -0.12% | 16,398 | 27,082,916 |
| 2025-01-06 | 16.35 | 16.86 | 16.01 | 16.67 | +3.09% | 27,121 | 45,041,965 |
| 2025-01-03 | 16.39 | 16.68 | 16.13 | 16.17 | -1.34% | 15,396 | 25,255,485 |
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：