股票概览
17.23
+1.06%
+0.18
16.93
开盘价
17.23
最高价
16.85
最低价
7,679
成交量
数据更新至: 2025-03-25
技术指标
17.39
MA5 (5日均线)
17.50
MA10 (10日均线)
17.41
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 | 16.93 | 17.23 | 16.85 | 17.23 | +1.06% | 7,679 | 13,070,236 |
| 2025-03-24 | 17.25 | 17.49 | 16.7 | 17.05 | -1.9% | 13,473 | 23,037,771 |
| 2025-03-21 | 17.63 | 17.64 | 17.26 | 17.38 | -1.42% | 11,616 | 20,227,701 |
| 2025-03-20 | 17.77 | 17.77 | 17.5 | 17.63 | -0.06% | 8,647 | 15,247,579 |
| 2025-03-19 | 17.9 | 18.12 | 17.61 | 17.64 | -1.18% | 12,409 | 22,088,629 |
| 2025-03-18 | 17.92 | 17.95 | 17.72 | 17.85 | +0.11% | 9,345 | 16,679,354 |
| 2025-03-17 | 17.62 | 17.85 | 17.53 | 17.83 | +1.19% | 11,971 | 21,182,064 |
| 2025-03-14 | 17.32 | 17.68 | 17.2 | 17.62 | +1.79% | 15,882 | 27,770,507 |
| 2025-03-13 | 17.3 | 17.62 | 17.06 | 17.31 | -0.8% | 10,086 | 17,403,458 |
| 2025-03-12 | 17.59 | 17.7 | 17.32 | 17.45 | -0.63% | 10,159 | 17,691,521 |
| 2025-03-11 | 17.38 | 17.75 | 17.25 | 17.56 | +0.17% | 11,181 | 19,590,895 |
| 2025-03-10 | 17.14 | 17.55 | 17.14 | 17.53 | +2.34% | 14,242 | 24,797,264 |
| 2025-03-07 | 17.38 | 17.38 | 17.01 | 17.13 | -0.87% | 11,203 | 19,255,915 |
| 2025-03-06 | 17.28 | 17.39 | 17.18 | 17.28 | +0.47% | 13,713 | 23,658,646 |
| 2025-03-05 | 17.36 | 17.43 | 17.05 | 17.2 | -0.92% | 10,266 | 17,623,234 |
| 2025-03-04 | 17.3 | 17.53 | 17.1 | 17.36 | -0.12% | 15,067 | 26,166,857 |
| 2025-03-03 | 16.84 | 17.7 | 16.77 | 17.38 | +3.21% | 22,552 | 38,766,273 |
| 2025-02-28 | 17.34 | 17.35 | 16.6 | 16.84 | -2.94% | 15,600 | 26,400,348 |
| 2025-02-27 | 17.49 | 17.79 | 17.21 | 17.35 | -0.8% | 25,367 | 44,312,964 |
| 2025-02-26 | 16.68 | 17.56 | 16.68 | 17.49 | +4.86% | 24,430 | 41,922,368 |
| 2025-02-25 | 16.78 | 16.85 | 16.6 | 16.68 | -0.77% | 7,557 | 12,646,415 |
| 2025-02-24 | 16.81 | 16.92 | 16.57 | 16.81 | +0.3% | 11,215 | 18,761,731 |
| 2025-02-21 | 17.02 | 17.06 | 16.65 | 16.76 | -1.24% | 10,103 | 16,942,737 |
| 2025-02-20 | 16.87 | 17.2 | 16.85 | 16.97 | +0.71% | 8,418 | 14,312,654 |
| 2025-02-19 | 16.47 | 16.95 | 16.35 | 16.85 | +2.31% | 12,452 | 20,896,334 |
| 2025-02-18 | 16.87 | 16.96 | 16.4 | 16.47 | -3.35% | 12,057 | 20,096,784 |
| 2025-02-17 | 16.97 | 17.16 | 16.88 | 17.04 | +1.01% | 13,047 | 22,197,933 |
| 2025-02-14 | 16.67 | 16.97 | 16.67 | 16.87 | +1.32% | 11,975 | 20,197,768 |
| 2025-02-13 | 16.91 | 16.91 | 16.59 | 16.65 | -1.13% | 8,452 | 14,132,216 |
| 2025-02-12 | 16.88 | 16.98 | 16.73 | 16.84 | -0.3% | 10,013 | 16,861,065 |
| 2025-02-11 | 17.09 | 17.1 | 16.83 | 16.89 | -1.17% | 8,352 | 14,113,378 |
| 2025-02-10 | 16.96 | 17.09 | 16.73 | 17.09 | +1.85% | 13,014 | 22,013,231 |
| 2025-02-07 | 16.46 | 16.84 | 16.43 | 16.78 | +1.94% | 12,772 | 21,296,339 |
| 2025-02-06 | 16.32 | 16.53 | 16.28 | 16.46 | +0.61% | 8,274 | 13,586,679 |
| 2025-02-05 | 16.49 | 16.49 | 16.3 | 16.36 | +0.06% | 5,887 | 9,653,296 |
| 2025-01-27 | 16 | 16.48 | 16 | 16.35 | +2.19% | 9,975 | 16,297,285 |
| 2025-01-24 | 15.78 | 16.04 | 15.78 | 16 | +0.69% | 7,212 | 11,491,527 |
| 2025-01-23 | 16.04 | 16.33 | 15.88 | 15.89 | +0.19% | 10,352 | 16,721,123 |
| 2025-01-22 | 15.9 | 16.04 | 15.77 | 15.86 | -0.88% | 5,795 | 9,213,669 |
| 2025-01-21 | 16.37 | 16.49 | 15.86 | 16 | -1.66% | 7,612 | 12,190,826 |
| 2025-01-20 | 16 | 16.39 | 15.98 | 16.27 | +1.81% | 7,797 | 12,646,885 |
| 2025-01-17 | 16.32 | 16.32 | 15.72 | 15.98 | 0% | 7,722 | 12,320,252 |
| 2025-01-16 | 15.9 | 16.36 | 15.84 | 15.98 | +0.44% | 7,496 | 12,063,343 |
| 2025-01-15 | 15.98 | 16.06 | 15.82 | 15.91 | -0.44% | 6,978 | 11,120,866 |
| 2025-01-14 | 15.45 | 16.04 | 15.44 | 15.98 | +3.9% | 9,624 | 15,172,894 |
| 2025-01-13 | 15.11 | 15.42 | 14.83 | 15.38 | +1.59% | 7,201 | 10,938,692 |
| 2025-01-10 | 15.63 | 15.73 | 15.13 | 15.14 | -3.13% | 8,013 | 12,311,483 |
| 2025-01-09 | 15.56 | 15.84 | 15.46 | 15.63 | -0.82% | 8,564 | 13,438,212 |
| 2025-01-08 | 15.77 | 15.95 | 15.28 | 15.76 | -0.06% | 9,761 | 15,291,954 |
| 2025-01-07 | 15.5 | 15.79 | 15.25 | 15.77 | +1.68% | 10,425 | 16,281,742 |
| 2025-01-06 | 15.76 | 15.8 | 15.1 | 15.51 | +1.51% | 11,583 | 17,992,868 |
| 2025-01-03 | 15.83 | 16 | 15.26 | 15.28 | -4.02% | 10,728 | 16,684,390 |
| 2025-01-02 | 16.21 | 16.4 | 15.78 | 15.92 | -1.73% | 9,490 | 15,246,726 |
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：