股票概览
17.17
-4.61%
-0.83
17.87
开盘价
18.2
最高价
17.04
最低价
177,778
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
17.94
MA10 (10日均线)
17.73
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 | 17.87 | 18.2 | 17.04 | 17.17 | -4.61% | 177,778 | 312,375,789 |
| 2025-03-24 | 17.76 | 18 | 17 | 18 | +1.87% | 282,137 | 491,013,605 |
| 2025-03-21 | 18.49 | 18.49 | 17.48 | 17.67 | -5.86% | 323,141 | 578,056,397 |
| 2025-03-20 | 18.28 | 19.1 | 17.88 | 18.77 | +1.46% | 384,739 | 713,953,769 |
| 2025-03-19 | 17.86 | 18.76 | 17.53 | 18.5 | +3.01% | 348,346 | 636,403,668 |
| 2025-03-18 | 18.09 | 18.1 | 17.67 | 17.96 | -0.72% | 220,525 | 394,662,342 |
| 2025-03-17 | 17.7 | 18.4 | 17.3 | 18.09 | +2.49% | 315,869 | 564,665,944 |
| 2025-03-14 | 17.02 | 17.77 | 16.9 | 17.65 | +4.13% | 285,156 | 495,584,566 |
| 2025-03-13 | 18.43 | 18.56 | 16.75 | 16.95 | -8.82% | 388,451 | 675,274,073 |
| 2025-03-12 | 19.01 | 19.31 | 18.42 | 18.59 | -2.16% | 320,248 | 603,381,118 |
| 2025-03-11 | 18 | 19.64 | 18 | 19 | +2.37% | 441,702 | 838,971,054 |
| 2025-03-10 | 18.76 | 19.4 | 18.5 | 18.56 | -0.64% | 435,312 | 823,922,311 |
| 2025-03-07 | 18.19 | 19.18 | 17.85 | 18.68 | +2.92% | 480,743 | 888,930,341 |
| 2025-03-06 | 17.88 | 18.68 | 17.53 | 18.15 | +3.54% | 612,566 | 1,103,719,844 |
| 2025-03-05 | 15.84 | 17.53 | 15.8 | 17.53 | +9.97% | 604,072 | 1,022,969,398 |
| 2025-03-04 | 15.3 | 16.62 | 15.3 | 15.94 | +1.72% | 391,804 | 631,098,222 |
| 2025-03-03 | 15.82 | 16.25 | 15.41 | 15.67 | -1.07% | 252,342 | 398,276,425 |
| 2025-02-28 | 17.18 | 17.35 | 15.84 | 15.84 | -10% | 482,136 | 779,772,925 |
| 2025-02-27 | 18.35 | 18.53 | 16.86 | 17.6 | -4.09% | 471,220 | 831,316,201 |
| 2025-02-26 | 17.7 | 19.43 | 17.65 | 18.35 | +3.67% | 584,116 | 1,088,234,305 |
| 2025-02-25 | 17.6 | 18.28 | 16.95 | 17.7 | -3.28% | 510,071 | 893,787,471 |
| 2025-02-24 | 17.13 | 18.55 | 16.82 | 18.3 | +8.54% | 769,639 | 1,381,988,279 |
| 2025-02-21 | 16.83 | 17.1 | 16.52 | 16.86 | -1% | 388,089 | 652,670,062 |
| 2025-02-20 | 17 | 17.6 | 16.79 | 17.03 | -0.47% | 400,303 | 685,718,256 |
| 2025-02-19 | 15.82 | 17.21 | 15.78 | 17.11 | +7.54% | 443,200 | 744,036,789 |
| 2025-02-18 | 16.58 | 16.76 | 15.82 | 15.91 | -4.84% | 276,450 | 450,358,153 |
| 2025-02-17 | 16.2 | 16.79 | 15.77 | 16.72 | +2.14% | 322,051 | 527,057,004 |
| 2025-02-14 | 16.57 | 16.87 | 15.71 | 16.37 | -1.98% | 407,043 | 662,586,787 |
| 2025-02-13 | 17.59 | 17.7 | 16.42 | 16.7 | -4.3% | 379,787 | 644,124,196 |
| 2025-02-12 | 17.06 | 17.6 | 16.71 | 17.45 | -0.8% | 423,837 | 728,593,127 |
| 2025-02-11 | 16.16 | 17.9 | 16.16 | 17.59 | +8.11% | 744,700 | 1,284,876,063 |
| 2025-02-10 | 15.61 | 16.3 | 15.11 | 16.27 | +2.13% | 638,259 | 1,000,135,109 |
| 2025-02-07 | 15.95 | 16.34 | 15.35 | 15.93 | -1.55% | 576,115 | 917,579,994 |
| 2025-02-06 | 15.45 | 16.88 | 15.28 | 16.18 | +2.41% | 607,297 | 979,359,919 |
| 2025-02-05 | 15 | 16.11 | 14.84 | 15.8 | +6.4% | 618,809 | 963,964,772 |
| 2025-01-27 | 14.5 | 15.27 | 14 | 14.85 | +6% | 605,766 | 882,559,248 |
| 2025-01-24 | 13.45 | 14.26 | 13.33 | 14.01 | +2.11% | 404,425 | 559,452,077 |
| 2025-01-23 | 14.28 | 14.35 | 13.53 | 13.72 | -3.45% | 453,242 | 628,507,155 |
| 2025-01-22 | 14 | 14.34 | 13.94 | 14.21 | -1.18% | 351,000 | 496,678,838 |
| 2025-01-21 | 13.69 | 14.43 | 13.47 | 14.38 | +6.36% | 613,448 | 860,325,740 |
| 2025-01-20 | 13.76 | 14.11 | 13.4 | 13.52 | +0.3% | 360,371 | 494,066,568 |
| 2025-01-17 | 13.59 | 13.97 | 13.34 | 13.48 | -1.53% | 388,878 | 527,188,101 |
| 2025-01-16 | 13.6 | 14.61 | 13.56 | 13.69 | +1.03% | 698,580 | 976,334,624 |
| 2025-01-15 | 13.6 | 13.76 | 13.29 | 13.55 | -0.22% | 523,108 | 708,316,015 |
| 2025-01-14 | 12.65 | 13.81 | 12.48 | 13.58 | +8.12% | 724,908 | 965,769,366 |
| 2025-01-13 | 13.12 | 13.5 | 12.4 | 12.56 | -3.68% | 674,964 | 869,879,810 |
| 2025-01-10 | 14.15 | 14.56 | 12.99 | 13.04 | -5.09% | 1,049,827 | 1,434,574,839 |
| 2025-01-09 | 12.98 | 13.74 | 12.74 | 13.74 | +10.01% | 778,710 | 1,034,422,180 |
| 2025-01-08 | 11.33 | 12.49 | 11.23 | 12.49 | +10.04% | 556,925 | 679,410,686 |
| 2025-01-07 | 11.04 | 11.4 | 10.9 | 11.35 | +2.81% | 136,021 | 151,499,639 |
| 2025-01-06 | 10.98 | 11.22 | 10.75 | 11.04 | +0.27% | 168,248 | 184,865,161 |
| 2025-01-03 | 11.5 | 11.74 | 10.97 | 11.01 | -5.33% | 199,271 | 223,611,197 |
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：