股票概览
17.43
-0.68%
-0.12
17.85
开盘价
17.89
最高价
17.1
最低价
80,201
成交量
数据更新至: 2025-03-25
技术指标
18.82
MA5 (5日均线)
19.25
MA10 (10日均线)
17.45
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 | 17.85 | 17.89 | 17.1 | 17.43 | -0.68% | 80,201 | 139,991,603 |
| 2025-03-24 | 18.19 | 18.45 | 17.23 | 17.55 | -3.52% | 183,310 | 324,453,429 |
| 2025-03-21 | 20.17 | 20.28 | 18.19 | 18.19 | -9.59% | 272,449 | 513,969,789 |
| 2025-03-20 | 20.2 | 21.57 | 19.05 | 20.12 | -3.27% | 357,378 | 718,133,476 |
| 2025-03-19 | 21.28 | 22.8 | 20.53 | 20.8 | +0.24% | 346,186 | 746,307,552 |
| 2025-03-18 | 21.5 | 21.99 | 20.26 | 20.75 | -3.94% | 329,417 | 690,543,332 |
| 2025-03-17 | 20.65 | 21.6 | 20.51 | 21.6 | +9.98% | 206,995 | 441,897,010 |
| 2025-03-14 | 18.08 | 19.64 | 17.47 | 19.64 | +10.03% | 217,961 | 405,257,193 |
| 2025-03-13 | 19.04 | 19.38 | 17.52 | 17.85 | -4.08% | 258,874 | 470,358,481 |
| 2025-03-12 | 16.97 | 18.61 | 16.66 | 18.61 | +9.99% | 281,980 | 503,843,621 |
| 2025-03-11 | 16.27 | 17.1 | 16.27 | 16.92 | +3.05% | 122,233 | 203,943,429 |
| 2025-03-10 | 15.98 | 16.8 | 15.82 | 16.42 | +3.34% | 122,673 | 200,864,737 |
| 2025-03-07 | 15.57 | 15.95 | 15.48 | 15.89 | +1.99% | 58,230 | 91,984,095 |
| 2025-03-06 | 15.48 | 15.74 | 15.48 | 15.58 | +0.65% | 38,931 | 60,772,367 |
| 2025-03-05 | 15.3 | 15.48 | 15.18 | 15.48 | +1.04% | 26,388 | 40,436,076 |
| 2025-03-04 | 14.99 | 15.49 | 14.84 | 15.32 | +2.13% | 38,347 | 58,572,767 |
| 2025-03-03 | 15.4 | 15.52 | 14.91 | 15 | -1.32% | 52,695 | 80,173,143 |
| 2025-02-28 | 15.46 | 16.2 | 15.19 | 15.2 | -0.78% | 74,458 | 115,800,756 |
| 2025-02-27 | 15.38 | 15.45 | 15.02 | 15.32 | -0.39% | 32,535 | 49,599,630 |
| 2025-02-26 | 15.05 | 15.57 | 15.05 | 15.38 | +2.12% | 43,185 | 66,361,169 |
| 2025-02-25 | 14.91 | 15.25 | 14.91 | 15.06 | 0% | 28,067 | 42,362,295 |
| 2025-02-24 | 15.31 | 15.48 | 14.97 | 15.06 | -2.14% | 47,104 | 71,193,776 |
| 2025-02-21 | 15.08 | 15.8 | 14.91 | 15.39 | +1.92% | 60,946 | 93,811,398 |
| 2025-02-20 | 15.21 | 15.23 | 14.97 | 15.1 | -0.07% | 30,482 | 45,980,616 |
| 2025-02-19 | 14.75 | 15.11 | 14.7 | 15.11 | +2.72% | 40,833 | 61,329,522 |
| 2025-02-18 | 14.81 | 15.03 | 14.6 | 14.71 | -0.74% | 29,421 | 43,693,984 |
| 2025-02-17 | 14.65 | 14.82 | 14.65 | 14.82 | +0.88% | 20,985 | 30,943,236 |
| 2025-02-14 | 14.69 | 14.84 | 14.6 | 14.69 | +0.82% | 21,088 | 31,047,576 |
| 2025-02-13 | 14.98 | 14.98 | 14.52 | 14.57 | -2.67% | 30,788 | 45,249,250 |
| 2025-02-12 | 14.83 | 14.97 | 14.79 | 14.97 | +0.47% | 20,711 | 30,887,463 |
| 2025-02-11 | 15.07 | 15.07 | 14.83 | 14.9 | -0.6% | 22,781 | 33,972,215 |
| 2025-02-10 | 14.89 | 15.03 | 14.66 | 14.99 | +1.08% | 31,052 | 46,109,531 |
| 2025-02-07 | 14.8 | 15.14 | 14.6 | 14.83 | 0% | 38,657 | 57,531,270 |
| 2025-02-06 | 14.33 | 14.83 | 14.31 | 14.83 | +3.49% | 29,484 | 43,091,491 |
| 2025-02-05 | 14.62 | 14.63 | 14.31 | 14.33 | -1.38% | 22,521 | 32,515,058 |
| 2025-01-27 | 14.53 | 14.76 | 14.52 | 14.53 | +0.21% | 18,992 | 27,780,443 |
| 2025-01-24 | 14.45 | 14.57 | 14.19 | 14.5 | +1.4% | 25,762 | 37,066,673 |
| 2025-01-23 | 14.53 | 14.65 | 14.28 | 14.3 | -1.31% | 28,102 | 40,617,378 |
| 2025-01-22 | 14.65 | 14.73 | 14.44 | 14.49 | -1.09% | 19,822 | 28,830,757 |
| 2025-01-21 | 14.49 | 14.68 | 14.47 | 14.65 | +1.17% | 26,755 | 38,971,333 |
| 2025-01-20 | 14.48 | 14.55 | 14.32 | 14.48 | 0% | 19,210 | 27,749,090 |
| 2025-01-17 | 14.23 | 14.55 | 14.18 | 14.48 | +1.12% | 27,144 | 39,011,347 |
| 2025-01-16 | 14.2 | 14.56 | 14.11 | 14.32 | +0.85% | 38,073 | 54,645,615 |
| 2025-01-15 | 13.96 | 14.24 | 13.9 | 14.2 | +1.72% | 34,879 | 49,214,909 |
| 2025-01-14 | 13.34 | 13.97 | 13.34 | 13.96 | +4.49% | 32,875 | 45,396,983 |
| 2025-01-13 | 13.11 | 13.4 | 12.98 | 13.36 | +0.75% | 16,737 | 22,140,145 |
| 2025-01-10 | 13.39 | 13.65 | 13.26 | 13.26 | -0.97% | 18,681 | 25,163,299 |
| 2025-01-09 | 13.41 | 13.48 | 13.2 | 13.39 | +0.07% | 14,351 | 19,237,839 |
| 2025-01-08 | 13.3 | 13.44 | 12.95 | 13.38 | +0.6% | 20,750 | 27,513,781 |
| 2025-01-07 | 13.16 | 13.41 | 13.14 | 13.3 | +0.99% | 18,417 | 24,472,162 |
| 2025-01-06 | 12.9 | 13.28 | 12.5 | 13.17 | +1.78% | 26,149 | 34,055,843 |
| 2025-01-03 | 13.48 | 13.53 | 12.92 | 12.94 | -3.72% | 29,169 | 38,428,269 |
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：