股票概览
16.96
-0.24%
-0.04
17.02
开盘价
17.34
最高价
16.72
最低价
51,519
成交量
数据更新至: 2025-03-25
技术指标
17.62
MA5 (5日均线)
18.37
MA10 (10日均线)
18.85
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 | 17.02 | 17.34 | 16.72 | 16.96 | -0.24% | 51,519 | 87,822,782 |
| 2025-03-24 | 17.48 | 17.63 | 16.5 | 17 | -2.69% | 107,727 | 182,934,360 |
| 2025-03-21 | 18.05 | 18.1 | 17.31 | 17.47 | -4.01% | 99,769 | 175,528,174 |
| 2025-03-20 | 18.46 | 18.7 | 18.06 | 18.2 | -1.41% | 83,041 | 152,342,618 |
| 2025-03-19 | 19.08 | 19.09 | 18.32 | 18.46 | -3.6% | 113,586 | 210,975,000 |
| 2025-03-18 | 19.15 | 19.66 | 18.94 | 19.15 | +0.52% | 156,146 | 300,013,292 |
| 2025-03-17 | 18.56 | 19.3 | 18.25 | 19.05 | +2.53% | 154,357 | 290,022,448 |
| 2025-03-14 | 18.69 | 18.72 | 17.93 | 18.58 | -1.54% | 134,600 | 247,846,144 |
| 2025-03-13 | 19.79 | 19.81 | 18.7 | 18.87 | -5.46% | 138,610 | 263,401,945 |
| 2025-03-12 | 19.25 | 20.34 | 19.09 | 19.96 | +3.74% | 230,721 | 455,456,494 |
| 2025-03-11 | 19.62 | 19.9 | 18.76 | 19.24 | -4.37% | 218,696 | 418,142,447 |
| 2025-03-10 | 20.86 | 21.42 | 19.9 | 20.12 | -4.42% | 238,943 | 489,696,785 |
| 2025-03-07 | 19.99 | 21.62 | 19.69 | 21.05 | +4.73% | 319,219 | 658,523,502 |
| 2025-03-06 | 20.46 | 20.91 | 20.02 | 20.1 | -2.71% | 348,143 | 706,818,683 |
| 2025-03-05 | 18.68 | 20.66 | 18.68 | 20.66 | +10.01% | 320,769 | 632,912,568 |
| 2025-03-04 | 18.73 | 19.03 | 18.12 | 18.78 | +0.27% | 186,465 | 347,919,315 |
| 2025-03-03 | 17.2 | 18.73 | 16.71 | 18.73 | +9.98% | 148,866 | 269,149,895 |
| 2025-02-28 | 18.51 | 18.52 | 16.91 | 17.03 | -8.05% | 115,689 | 202,474,364 |
| 2025-02-27 | 19.11 | 19.2 | 18.12 | 18.52 | -2.53% | 87,962 | 163,528,158 |
| 2025-02-26 | 18.89 | 19.25 | 18.6 | 19 | +0.58% | 111,551 | 209,859,057 |
| 2025-02-25 | 18.92 | 19.48 | 18.8 | 18.89 | -2.12% | 115,247 | 219,644,616 |
| 2025-02-24 | 18.98 | 19.68 | 18.4 | 19.3 | +2.06% | 210,767 | 406,251,179 |
| 2025-02-21 | 18.39 | 19.03 | 18.15 | 18.91 | +3.28% | 141,125 | 263,461,724 |
| 2025-02-20 | 17.8 | 18.61 | 17.78 | 18.31 | +2.18% | 110,126 | 201,260,970 |
| 2025-02-19 | 17.68 | 18.2 | 17.58 | 17.92 | +1.3% | 75,859 | 136,334,730 |
| 2025-02-18 | 18.16 | 18.5 | 17.52 | 17.69 | -3.44% | 93,800 | 169,108,530 |
| 2025-02-17 | 19.07 | 19.07 | 18.08 | 18.32 | -3.98% | 153,209 | 283,266,040 |
| 2025-02-14 | 18.75 | 19.47 | 18.26 | 19.08 | +1.76% | 208,543 | 392,427,298 |
| 2025-02-13 | 19.7 | 20.15 | 18.58 | 18.75 | -1.83% | 245,857 | 470,500,822 |
| 2025-02-12 | 18.55 | 19.78 | 18.52 | 19.1 | +3.41% | 230,117 | 438,049,435 |
| 2025-02-11 | 17.92 | 18.88 | 17.41 | 18.47 | +3.07% | 212,536 | 386,003,724 |
| 2025-02-10 | 17.69 | 18.17 | 17.6 | 17.92 | +2.52% | 207,666 | 371,377,947 |
| 2025-02-07 | 16.82 | 18.08 | 16.74 | 17.48 | +3.55% | 261,883 | 462,157,059 |
| 2025-02-06 | 15.77 | 17.28 | 15.62 | 16.88 | +7.11% | 181,618 | 299,907,977 |
| 2025-02-05 | 15.45 | 15.86 | 15.11 | 15.76 | +3.01% | 66,311 | 103,002,333 |
| 2025-01-27 | 15.56 | 15.8 | 15.28 | 15.3 | -0.71% | 72,114 | 112,021,977 |
| 2025-01-24 | 15.18 | 15.58 | 15.15 | 15.41 | +0.78% | 63,374 | 97,793,112 |
| 2025-01-23 | 15.29 | 15.68 | 15.25 | 15.29 | +0.79% | 70,672 | 109,085,852 |
| 2025-01-22 | 15.47 | 15.55 | 15.05 | 15.17 | -1.56% | 46,584 | 71,113,362 |
| 2025-01-21 | 15.4 | 15.47 | 15.02 | 15.41 | +0.39% | 55,663 | 84,925,419 |
| 2025-01-20 | 15.7 | 15.76 | 15.27 | 15.35 | -0.52% | 62,546 | 96,495,586 |
| 2025-01-17 | 15.92 | 16.1 | 15.39 | 15.43 | -3.08% | 95,796 | 149,194,108 |
| 2025-01-16 | 15.81 | 16.29 | 15.67 | 15.92 | +2.25% | 126,484 | 202,007,785 |
| 2025-01-15 | 15.01 | 15.97 | 14.95 | 15.57 | +3.73% | 137,099 | 211,659,264 |
| 2025-01-14 | 13.95 | 15.12 | 13.95 | 15.01 | +7.6% | 99,202 | 145,693,371 |
| 2025-01-13 | 13.79 | 14.16 | 13.4 | 13.95 | 0% | 45,065 | 62,038,806 |
| 2025-01-10 | 14.24 | 14.7 | 13.91 | 13.95 | -2.86% | 77,058 | 110,829,618 |
| 2025-01-09 | 14.18 | 14.52 | 14.17 | 14.36 | +0.07% | 58,382 | 83,964,278 |
| 2025-01-08 | 14.5 | 14.54 | 13.84 | 14.35 | -1.51% | 76,012 | 107,985,891 |
| 2025-01-07 | 14.22 | 14.58 | 14.09 | 14.57 | +1.46% | 76,753 | 109,812,538 |
| 2025-01-06 | 14.83 | 15.07 | 14.2 | 14.36 | -2.64% | 71,141 | 103,496,788 |
| 2025-01-03 | 15.49 | 15.6 | 14.71 | 14.75 | -4.28% | 89,812 | 134,852,027 |
| 2025-01-02 | 15.82 | 16.25 | 15.23 | 15.41 | -3.69% | 89,620 | 140,556,376 |
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：