股票概览
17.29
-2.92%
-0.52
17.81
开盘价
17.87
最高价
17.06
最低价
63,121
成交量
数据更新至: 2025-03-25
技术指标
17.91
MA5 (5日均线)
18.16
MA10 (10日均线)
17.22
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 | 17.81 | 17.87 | 17.06 | 17.29 | -2.92% | 63,121 | 109,942,434 |
| 2025-03-24 | 18.11 | 18.6 | 17.24 | 17.81 | -2.2% | 122,473 | 220,114,014 |
| 2025-03-21 | 18.01 | 18.88 | 17.88 | 18.21 | +0.17% | 140,821 | 259,701,111 |
| 2025-03-20 | 17.9 | 18.59 | 17.4 | 18.18 | +0.61% | 124,271 | 225,771,667 |
| 2025-03-19 | 17.45 | 18.98 | 17.35 | 18.07 | +4.27% | 169,771 | 306,426,775 |
| 2025-03-18 | 16.91 | 17.37 | 16.71 | 17.33 | +3.59% | 148,399 | 253,672,049 |
| 2025-03-17 | 16.69 | 17.31 | 16.69 | 16.73 | -5.8% | 205,681 | 347,523,428 |
| 2025-03-14 | 18.52 | 18.78 | 17.76 | 17.76 | -9.98% | 205,263 | 368,506,492 |
| 2025-03-13 | 20.49 | 22.54 | 18.99 | 19.73 | -3.71% | 448,587 | 951,036,678 |
| 2025-03-12 | 19.77 | 20.49 | 18.59 | 20.49 | +9.98% | 319,207 | 624,718,578 |
| 2025-03-11 | 16.78 | 18.63 | 16.6 | 18.63 | +9.98% | 129,760 | 235,654,842 |
| 2025-03-10 | 16.88 | 17.9 | 16.55 | 16.94 | +0.71% | 176,136 | 299,763,978 |
| 2025-03-07 | 17 | 18.29 | 16.25 | 16.82 | -2.55% | 269,794 | 463,287,454 |
| 2025-03-06 | 16.68 | 18.41 | 16.32 | 17.26 | +3.11% | 340,989 | 591,514,444 |
| 2025-03-05 | 15.53 | 16.74 | 14.91 | 16.74 | +9.99% | 144,854 | 232,093,712 |
| 2025-03-04 | 15.3 | 15.52 | 14.66 | 15.22 | -2.93% | 122,684 | 184,478,785 |
| 2025-03-03 | 16.95 | 17.33 | 15.23 | 15.68 | -3.57% | 239,900 | 385,671,324 |
| 2025-02-28 | 14.87 | 16.26 | 14.87 | 16.26 | +10.01% | 51,761 | 82,831,946 |
| 2025-02-27 | 14.33 | 15.33 | 13.97 | 14.78 | +2.5% | 105,178 | 153,061,790 |
| 2025-02-26 | 14.53 | 14.85 | 14.32 | 14.42 | -0.14% | 91,050 | 132,288,519 |
| 2025-02-25 | 13.94 | 14.9 | 13.76 | 14.44 | +3.59% | 128,040 | 185,283,779 |
| 2025-02-24 | 13.98 | 14.14 | 13.8 | 13.94 | -0.99% | 52,263 | 72,923,062 |
| 2025-02-21 | 14.26 | 14.4 | 13.94 | 14.08 | -1.54% | 60,779 | 85,507,485 |
| 2025-02-20 | 14.5 | 14.8 | 14.18 | 14.3 | +0.7% | 93,967 | 135,264,103 |
| 2025-02-19 | 13.79 | 14.37 | 13.64 | 14.2 | +3.57% | 67,447 | 94,951,209 |
| 2025-02-18 | 14.45 | 14.48 | 13.68 | 13.71 | -4.66% | 53,163 | 74,459,576 |
| 2025-02-17 | 14.19 | 14.46 | 14.17 | 14.38 | +1.99% | 57,102 | 81,818,946 |
| 2025-02-14 | 14.27 | 14.27 | 14.02 | 14.1 | -1.33% | 57,483 | 81,171,286 |
| 2025-02-13 | 14.64 | 14.64 | 14.13 | 14.29 | -2.52% | 81,805 | 117,059,902 |
| 2025-02-12 | 14.3 | 15.3 | 14.12 | 14.66 | +3.17% | 127,190 | 185,588,317 |
| 2025-02-11 | 14.76 | 15.33 | 14.15 | 14.21 | -2.74% | 180,787 | 264,319,570 |
| 2025-02-10 | 13.44 | 14.61 | 13.35 | 14.61 | +10.02% | 91,396 | 128,882,222 |
| 2025-02-07 | 13 | 13.66 | 13 | 13.28 | +1.61% | 69,750 | 93,373,456 |
| 2025-02-06 | 12.8 | 13.09 | 12.57 | 13.07 | +3.08% | 48,224 | 62,429,941 |
| 2025-02-05 | 12.79 | 12.79 | 12.48 | 12.68 | +1.44% | 34,853 | 44,024,990 |
| 2025-01-27 | 12.63 | 12.85 | 12.43 | 12.5 | -0.48% | 42,106 | 53,305,720 |
| 2025-01-24 | 12.6 | 12.61 | 12.29 | 12.56 | +0.48% | 37,762 | 47,084,039 |
| 2025-01-23 | 12.68 | 12.98 | 12.5 | 12.5 | -0.64% | 50,311 | 64,282,456 |
| 2025-01-22 | 12.98 | 12.98 | 12.5 | 12.58 | -3.16% | 42,529 | 53,758,825 |
| 2025-01-21 | 13.13 | 13.14 | 12.68 | 12.99 | -0.46% | 59,036 | 76,171,029 |
| 2025-01-20 | 12.9 | 13.26 | 12.82 | 13.05 | +1.4% | 65,243 | 85,139,793 |
| 2025-01-17 | 13.2 | 13.29 | 12.8 | 12.87 | -2.57% | 51,963 | 67,305,741 |
| 2025-01-16 | 13.19 | 13.53 | 13.08 | 13.21 | +0.69% | 58,582 | 77,914,443 |
| 2025-01-15 | 13.36 | 13.52 | 13.1 | 13.12 | -1.58% | 72,071 | 95,803,802 |
| 2025-01-14 | 12.8 | 13.5 | 12.79 | 13.33 | +6.38% | 103,202 | 135,724,717 |
| 2025-01-13 | 12.75 | 12.75 | 12.1 | 12.53 | -1.73% | 81,104 | 100,683,267 |
| 2025-01-10 | 13.67 | 13.89 | 12.72 | 12.75 | -7.47% | 108,512 | 143,882,139 |
| 2025-01-09 | 13.62 | 14.5 | 13.51 | 13.78 | +0.88% | 105,188 | 146,000,106 |
| 2025-01-08 | 14.15 | 14.15 | 13.23 | 13.66 | -3.46% | 171,487 | 233,248,259 |
| 2025-01-07 | 14 | 14.49 | 13.78 | 14.15 | +1.58% | 117,908 | 166,206,213 |
| 2025-01-06 | 13.98 | 14.6 | 13.43 | 13.93 | -3.33% | 179,290 | 250,092,335 |
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：