股票概览
17.22
-1.66%
-0.29
17.61
开盘价
17.61
最高价
17.02
最低价
45,425
成交量
数据更新至: 2025-03-25
技术指标
17.78
MA5 (5日均线)
18.19
MA10 (10日均线)
18.54
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 | 17.61 | 17.61 | 17.02 | 17.22 | -1.66% | 45,425 | 78,402,973 |
| 2025-03-24 | 17.99 | 18.01 | 17.09 | 17.51 | -2.07% | 94,554 | 164,739,432 |
| 2025-03-21 | 18.04 | 18.25 | 17.81 | 17.88 | -1.54% | 79,755 | 143,595,926 |
| 2025-03-20 | 18.07 | 18.34 | 17.98 | 18.16 | +0.11% | 72,368 | 131,681,991 |
| 2025-03-19 | 18.33 | 18.37 | 18.1 | 18.14 | -1.52% | 68,894 | 125,171,282 |
| 2025-03-18 | 18.6 | 18.64 | 18.36 | 18.42 | -0.43% | 70,483 | 130,164,757 |
| 2025-03-17 | 18.54 | 18.71 | 18.3 | 18.5 | -0.75% | 92,983 | 171,736,164 |
| 2025-03-14 | 18.22 | 18.74 | 18.16 | 18.64 | +1.58% | 98,196 | 181,818,313 |
| 2025-03-13 | 19 | 19 | 18.14 | 18.35 | -3.93% | 127,120 | 234,844,805 |
| 2025-03-12 | 18.95 | 19.25 | 18.95 | 19.1 | +1.17% | 119,783 | 229,091,303 |
| 2025-03-11 | 18.4 | 18.93 | 18.37 | 18.88 | +0.11% | 76,543 | 143,343,096 |
| 2025-03-10 | 18.9 | 19.08 | 18.68 | 18.86 | -1.51% | 101,203 | 190,304,479 |
| 2025-03-07 | 19.3 | 19.79 | 18.98 | 19.15 | -0.67% | 191,744 | 372,287,119 |
| 2025-03-06 | 18.66 | 19.55 | 18.66 | 19.28 | +3.88% | 215,781 | 413,674,324 |
| 2025-03-05 | 18.24 | 18.57 | 18.23 | 18.56 | +0.76% | 103,319 | 190,540,991 |
| 2025-03-04 | 18.17 | 18.46 | 17.96 | 18.42 | +1.04% | 92,507 | 169,411,900 |
| 2025-03-03 | 18.1 | 18.34 | 17.77 | 18.23 | +1.39% | 125,537 | 227,771,311 |
| 2025-02-28 | 19.3 | 19.39 | 17.88 | 17.98 | -7.94% | 203,118 | 376,410,815 |
| 2025-02-27 | 19.83 | 20.19 | 19.3 | 19.53 | -2.25% | 141,582 | 279,363,717 |
| 2025-02-26 | 19.96 | 20.2 | 19.76 | 19.98 | +1.11% | 159,458 | 318,748,324 |
| 2025-02-25 | 19.45 | 20.1 | 19.37 | 19.76 | -1% | 140,897 | 278,946,652 |
| 2025-02-24 | 20.55 | 20.63 | 19.88 | 19.96 | -2.82% | 198,042 | 398,954,147 |
| 2025-02-21 | 20.25 | 20.63 | 19.8 | 20.54 | +1.03% | 256,453 | 520,288,884 |
| 2025-02-20 | 20.39 | 21 | 20.17 | 20.33 | -0.93% | 230,853 | 473,724,221 |
| 2025-02-19 | 19.53 | 20.8 | 19.06 | 20.52 | +2.6% | 294,620 | 587,838,234 |
| 2025-02-18 | 20.78 | 21.27 | 20 | 20 | -4.58% | 278,293 | 576,984,290 |
| 2025-02-17 | 22 | 22.04 | 20.6 | 20.96 | -2.74% | 313,183 | 657,847,608 |
| 2025-02-14 | 22.12 | 22.12 | 21.3 | 21.55 | -5.19% | 365,238 | 790,734,921 |
| 2025-02-13 | 23.08 | 24.28 | 22.1 | 22.73 | +0.35% | 566,026 | 1,300,386,532 |
| 2025-02-12 | 22.48 | 23.42 | 21.8 | 22.65 | -1.18% | 655,430 | 1,476,775,692 |
| 2025-02-11 | 20.63 | 22.92 | 20.17 | 22.92 | +9.98% | 663,338 | 1,462,368,010 |
| 2025-02-10 | 20.37 | 20.98 | 19.99 | 20.84 | +1.26% | 424,194 | 869,155,734 |
| 2025-02-07 | 20.3 | 21.2 | 20.06 | 20.58 | -1.63% | 479,875 | 987,957,417 |
| 2025-02-06 | 19.77 | 21.55 | 18.77 | 20.92 | +3.82% | 560,423 | 1,126,051,289 |
| 2025-02-05 | 20.17 | 20.5 | 19.29 | 20.15 | -3.03% | 451,846 | 896,973,667 |
| 2025-01-27 | 20.45 | 21.89 | 19.5 | 20.78 | +1.86% | 603,831 | 1,256,882,160 |
| 2025-01-24 | 19.88 | 21.5 | 19.3 | 20.4 | +4.13% | 757,538 | 1,516,423,590 |
| 2025-01-23 | 18.1 | 19.59 | 17.73 | 19.59 | +9.99% | 541,924 | 1,027,145,235 |
| 2025-01-22 | 18.77 | 18.97 | 17.59 | 17.81 | -7.05% | 397,898 | 719,173,997 |
| 2025-01-21 | 19.92 | 20.56 | 18.88 | 19.16 | -3.52% | 611,324 | 1,194,414,111 |
| 2025-01-20 | 17.67 | 19.86 | 17.4 | 19.86 | +10.03% | 567,083 | 1,056,078,993 |
| 2025-01-17 | 18.93 | 19.5 | 18.05 | 18.05 | -9.98% | 621,619 | 1,156,544,717 |
| 2025-01-16 | 20.05 | 20.05 | 19.44 | 20.05 | +9.98% | 591,867 | 1,184,579,366 |
| 2025-01-15 | 18.23 | 18.23 | 18.23 | 18.23 | +10.02% | 26,427 | 48,176,421 |
| 2025-01-14 | 16.57 | 16.57 | 16.57 | 16.57 | +10.03% | 42,789 | 70,901,373 |
| 2025-01-13 | 15 | 15.2 | 14.57 | 15.06 | -2.02% | 122,791 | 183,432,748 |
| 2025-01-10 | 16.04 | 16.39 | 15.35 | 15.37 | -6.05% | 192,187 | 306,258,850 |
| 2025-01-09 | 15.72 | 17.14 | 15.71 | 16.36 | +2.31% | 287,238 | 472,200,422 |
| 2025-01-08 | 15.65 | 16.12 | 15.11 | 15.99 | +2.5% | 189,526 | 296,902,427 |
| 2025-01-07 | 15.15 | 15.63 | 15.04 | 15.6 | +3.72% | 150,551 | 230,869,722 |
| 2025-01-06 | 15.7 | 15.92 | 14.88 | 15.04 | -5.53% | 199,588 | 304,475,850 |
| 2025-01-03 | 17.22 | 17.52 | 15.86 | 15.92 | -8.61% | 264,673 | 436,979,541 |
| 2025-01-02 | 16.71 | 17.75 | 16.58 | 17.42 | +3.14% | 278,673 | 483,223,684 |
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：