股票概览
17.79
-0.45%
-0.08
17.87
开盘价
17.89
最高价
17.58
最低价
16,746
成交量
数据更新至: 2025-03-25
技术指标
17.96
MA5 (5日均线)
17.56
MA10 (10日均线)
17.13
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 | 17.89 | 17.58 | 17.79 | -0.45% | 16,746 | 29,645,035 |
| 2025-03-24 | 17.68 | 17.97 | 17.36 | 17.87 | +0.73% | 45,668 | 80,803,125 |
| 2025-03-21 | 18.45 | 18.45 | 17.66 | 17.74 | -3.85% | 49,907 | 89,549,209 |
| 2025-03-20 | 17.8 | 18.63 | 17.76 | 18.45 | +2.84% | 67,772 | 123,897,383 |
| 2025-03-19 | 17.6 | 18.09 | 17.51 | 17.94 | +1.59% | 39,863 | 71,172,305 |
| 2025-03-18 | 17.18 | 17.75 | 17.16 | 17.66 | +2.61% | 37,085 | 64,796,664 |
| 2025-03-17 | 17.21 | 17.55 | 17 | 17.21 | 0% | 19,406 | 33,304,922 |
| 2025-03-14 | 16.9 | 17.26 | 16.7 | 17.21 | +1.29% | 37,464 | 63,840,020 |
| 2025-03-13 | 16.7 | 17.32 | 16.63 | 16.99 | +1.49% | 44,954 | 76,120,274 |
| 2025-03-12 | 16.81 | 16.89 | 16.72 | 16.74 | -0.3% | 13,114 | 22,034,863 |
| 2025-03-11 | 16.56 | 16.87 | 16.56 | 16.79 | 0% | 12,089 | 20,224,229 |
| 2025-03-10 | 16.82 | 16.94 | 16.72 | 16.79 | +0.06% | 13,792 | 23,194,281 |
| 2025-03-07 | 16.71 | 16.85 | 16.64 | 16.78 | +0.48% | 12,519 | 20,999,922 |
| 2025-03-06 | 16.81 | 16.82 | 16.67 | 16.7 | -0.24% | 13,915 | 23,282,277 |
| 2025-03-05 | 16.7 | 16.8 | 16.58 | 16.74 | +0.42% | 11,853 | 19,805,005 |
| 2025-03-04 | 16.48 | 16.73 | 16.4 | 16.67 | +1.03% | 12,910 | 21,471,892 |
| 2025-03-03 | 16.4 | 16.82 | 16.37 | 16.5 | +0.43% | 19,223 | 31,909,593 |
| 2025-02-28 | 16.65 | 16.77 | 16.41 | 16.43 | -1.97% | 16,631 | 27,441,478 |
| 2025-02-27 | 16.94 | 16.95 | 16.53 | 16.76 | +0.12% | 15,736 | 26,210,770 |
| 2025-02-26 | 16.35 | 16.95 | 16.35 | 16.74 | +2.26% | 27,836 | 46,526,651 |
| 2025-02-25 | 16.22 | 16.71 | 16.14 | 16.37 | +0.43% | 14,864 | 24,441,838 |
| 2025-02-24 | 16.48 | 16.48 | 16.19 | 16.3 | -0.73% | 12,809 | 20,857,767 |
| 2025-02-21 | 16.3 | 16.49 | 16.17 | 16.42 | +0.24% | 16,215 | 26,405,809 |
| 2025-02-20 | 16.53 | 16.6 | 16.3 | 16.38 | -0.3% | 15,844 | 25,984,459 |
| 2025-02-19 | 15.96 | 16.45 | 15.96 | 16.43 | +2.56% | 16,727 | 27,294,972 |
| 2025-02-18 | 16.25 | 16.25 | 15.96 | 16.02 | -1.11% | 13,218 | 21,333,511 |
| 2025-02-17 | 16.21 | 16.37 | 16.1 | 16.2 | +0.06% | 11,788 | 19,066,290 |
| 2025-02-14 | 16.13 | 16.36 | 16.09 | 16.19 | +0.37% | 9,608 | 15,602,929 |
| 2025-02-13 | 16.37 | 16.37 | 16.11 | 16.13 | -1.47% | 12,860 | 20,836,872 |
| 2025-02-12 | 16.47 | 16.47 | 16.26 | 16.37 | -0.24% | 10,634 | 17,399,312 |
| 2025-02-11 | 16.45 | 16.55 | 16.27 | 16.41 | -0.12% | 11,137 | 18,222,173 |
| 2025-02-10 | 16.18 | 16.47 | 16.13 | 16.43 | +1.55% | 15,817 | 25,753,225 |
| 2025-02-07 | 16.16 | 16.35 | 16.06 | 16.18 | +0.19% | 19,288 | 31,319,223 |
| 2025-02-06 | 15.82 | 16.3 | 15.74 | 16.15 | +2.15% | 14,593 | 23,354,392 |
| 2025-02-05 | 15.76 | 15.98 | 15.76 | 15.81 | +0.32% | 8,756 | 13,878,641 |
| 2025-01-27 | 15.98 | 16.02 | 15.74 | 15.76 | -0.88% | 8,646 | 13,707,189 |
| 2025-01-24 | 15.76 | 15.94 | 15.7 | 15.9 | +0.76% | 8,913 | 14,120,720 |
| 2025-01-23 | 16.09 | 16.09 | 15.78 | 15.78 | -0.88% | 10,274 | 16,404,437 |
| 2025-01-22 | 15.91 | 16.05 | 15.89 | 15.92 | -0.62% | 6,530 | 10,423,369 |
| 2025-01-21 | 16.07 | 16.1 | 15.9 | 16.02 | +0.19% | 5,973 | 9,546,765 |
| 2025-01-20 | 15.98 | 16.15 | 15.91 | 15.99 | +0.57% | 8,244 | 13,208,191 |
| 2025-01-17 | 15.87 | 16.08 | 15.85 | 15.9 | +0.25% | 9,653 | 15,395,291 |
| 2025-01-16 | 15.8 | 15.92 | 15.66 | 15.86 | +0.83% | 10,583 | 16,741,754 |
| 2025-01-15 | 15.88 | 15.9 | 15.7 | 15.73 | -0.69% | 8,429 | 13,303,166 |
| 2025-01-14 | 15.47 | 15.9 | 15.47 | 15.84 | +2.06% | 17,775 | 28,009,128 |
| 2025-01-13 | 15.6 | 15.69 | 15.35 | 15.52 | -0.39% | 10,364 | 16,105,647 |
| 2025-01-10 | 15.54 | 15.87 | 15.47 | 15.58 | +0.19% | 15,029 | 23,566,575 |
| 2025-01-09 | 15.56 | 15.66 | 15.46 | 15.55 | -0.45% | 6,136 | 9,551,444 |
| 2025-01-08 | 15.6 | 15.66 | 15.25 | 15.62 | +0.19% | 11,591 | 17,940,190 |
| 2025-01-07 | 15.53 | 15.63 | 15.32 | 15.59 | +0.97% | 9,315 | 14,459,130 |
| 2025-01-06 | 15.53 | 15.71 | 15.24 | 15.44 | -0.58% | 12,572 | 19,405,220 |
| 2025-01-03 | 15.8 | 15.86 | 15.46 | 15.53 | -1.71% | 16,501 | 25,789,859 |
| 2025-01-02 | 16.29 | 16.3 | 15.61 | 15.8 | -3.07% | 24,781 | 39,470,469 |
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：