股票概览
17.81
+0.79%
+0.14
17.61
开盘价
17.94
最高价
17.61
最低价
21,022
成交量
数据更新至: 2025-03-25
技术指标
17.82
MA5 (5日均线)
17.83
MA10 (10日均线)
17.57
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 | 17.94 | 17.61 | 17.81 | +0.79% | 21,022 | 37,383,131 |
| 2025-03-24 | 17.64 | 17.74 | 17.19 | 17.67 | -0.17% | 51,133 | 88,990,505 |
| 2025-03-21 | 18 | 18.19 | 17.58 | 17.7 | -1.67% | 42,605 | 76,319,532 |
| 2025-03-20 | 17.82 | 18.26 | 17.74 | 18 | +0.56% | 35,850 | 64,610,557 |
| 2025-03-19 | 17.89 | 18.1 | 17.76 | 17.9 | +0.11% | 23,980 | 42,843,496 |
| 2025-03-18 | 17.75 | 17.92 | 17.62 | 17.88 | +0.96% | 27,346 | 48,675,786 |
| 2025-03-17 | 17.8 | 17.9 | 17.63 | 17.71 | -0.51% | 25,425 | 45,039,036 |
| 2025-03-14 | 17.8 | 17.95 | 17.48 | 17.8 | 0% | 42,682 | 75,667,168 |
| 2025-03-13 | 18.09 | 18.09 | 17.58 | 17.8 | -1.17% | 47,851 | 85,180,464 |
| 2025-03-12 | 18.01 | 18.37 | 17.87 | 18.01 | -0.55% | 57,468 | 103,937,028 |
| 2025-03-11 | 17.46 | 18.57 | 17.4 | 18.11 | +3.07% | 88,938 | 160,646,350 |
| 2025-03-10 | 17.5 | 17.63 | 17.38 | 17.57 | +0.4% | 38,642 | 67,658,638 |
| 2025-03-07 | 17.3 | 17.65 | 17.22 | 17.5 | +0.57% | 53,201 | 92,864,842 |
| 2025-03-06 | 17.37 | 17.48 | 17.2 | 17.4 | +0.52% | 43,812 | 76,049,459 |
| 2025-03-05 | 17.1 | 17.32 | 16.93 | 17.31 | +0.76% | 35,814 | 61,456,122 |
| 2025-03-04 | 16.81 | 17.2 | 16.79 | 17.18 | +1.36% | 35,154 | 60,122,694 |
| 2025-03-03 | 16.96 | 17.15 | 16.85 | 16.95 | -0.06% | 34,836 | 59,182,834 |
| 2025-02-28 | 17.13 | 17.28 | 16.9 | 16.96 | -0.93% | 50,710 | 86,716,370 |
| 2025-02-27 | 17.1 | 17.14 | 16.85 | 17.12 | +0.18% | 41,476 | 70,444,965 |
| 2025-02-26 | 17.05 | 17.3 | 16.98 | 17.09 | +0.23% | 42,346 | 72,591,081 |
| 2025-02-25 | 16.83 | 17.26 | 16.75 | 17.05 | +0.53% | 39,517 | 67,314,876 |
| 2025-02-24 | 17.03 | 17.25 | 16.7 | 16.96 | -0.82% | 54,465 | 92,639,097 |
| 2025-02-21 | 16.87 | 17.14 | 16.78 | 17.1 | +0.83% | 61,854 | 104,955,644 |
| 2025-02-20 | 16.86 | 17.12 | 16.66 | 16.96 | +0.59% | 55,145 | 93,517,440 |
| 2025-02-19 | 16.61 | 16.9 | 16.45 | 16.86 | +0.6% | 75,743 | 126,251,630 |
| 2025-02-18 | 16.41 | 17.2 | 16.26 | 16.76 | +2.44% | 116,440 | 196,673,184 |
| 2025-02-17 | 16.29 | 16.46 | 16.25 | 16.36 | +0.31% | 32,202 | 52,684,218 |
| 2025-02-14 | 16.22 | 16.37 | 16.01 | 16.31 | +0.43% | 35,988 | 58,307,399 |
| 2025-02-13 | 16.45 | 16.6 | 16.2 | 16.24 | -1.46% | 35,786 | 58,674,246 |
| 2025-02-12 | 16.5 | 16.55 | 16.32 | 16.48 | 0% | 33,494 | 55,032,338 |
| 2025-02-11 | 16.78 | 16.82 | 16.43 | 16.48 | -1.85% | 38,863 | 64,407,916 |
| 2025-02-10 | 16.39 | 16.8 | 16.31 | 16.79 | +2.44% | 49,708 | 82,618,900 |
| 2025-02-07 | 16.39 | 16.62 | 16.1 | 16.39 | +0.31% | 50,548 | 82,877,580 |
| 2025-02-06 | 15.88 | 16.35 | 15.88 | 16.34 | +2.19% | 33,616 | 54,519,400 |
| 2025-02-05 | 15.99 | 16.26 | 15.86 | 15.99 | -0.37% | 30,907 | 49,501,897 |
| 2025-01-27 | 15.81 | 16.27 | 15.81 | 16.05 | +1.07% | 35,740 | 57,603,958 |
| 2025-01-24 | 15.83 | 15.94 | 15.7 | 15.88 | +0.32% | 25,266 | 40,021,305 |
| 2025-01-23 | 16.13 | 16.26 | 15.83 | 15.83 | -1.06% | 25,756 | 41,394,300 |
| 2025-01-22 | 16.12 | 16.23 | 15.95 | 16 | -0.74% | 22,686 | 36,457,168 |
| 2025-01-21 | 16.38 | 16.49 | 16.01 | 16.12 | -1.59% | 28,206 | 45,584,032 |
| 2025-01-20 | 16.35 | 16.48 | 16 | 16.38 | +0.68% | 45,082 | 73,480,488 |
| 2025-01-17 | 16.24 | 16.47 | 16.11 | 16.27 | +0.18% | 33,328 | 54,138,550 |
| 2025-01-16 | 16.05 | 16.38 | 15.89 | 16.24 | +1.75% | 44,824 | 72,138,986 |
| 2025-01-15 | 16.06 | 16.32 | 15.91 | 15.96 | -0.87% | 42,501 | 68,520,345 |
| 2025-01-14 | 15.8 | 16.15 | 15.7 | 16.1 | +1.96% | 66,198 | 105,764,380 |
| 2025-01-13 | 15.02 | 15.8 | 15 | 15.79 | +3.75% | 82,850 | 128,878,543 |
| 2025-01-10 | 15.3 | 15.64 | 15.08 | 15.22 | -0.52% | 63,376 | 97,303,985 |
| 2025-01-09 | 14.8 | 15.55 | 14.74 | 15.3 | +3.59% | 83,107 | 127,348,191 |
| 2025-01-08 | 15.03 | 15.07 | 14.41 | 14.77 | -1.34% | 40,684 | 59,826,531 |
| 2025-01-07 | 14.68 | 15.09 | 14.66 | 14.97 | +1.98% | 33,738 | 50,235,251 |
| 2025-01-06 | 14.41 | 14.84 | 14.37 | 14.68 | +1.17% | 34,749 | 50,913,191 |
| 2025-01-03 | 15 | 15.05 | 14.48 | 14.51 | -3.07% | 43,976 | 64,794,646 |
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：