股票概览
17.53
+4.22%
+0.71
16.8
开盘价
18.5
最高价
16.68
最低价
56,753
成交量
数据更新至: 2025-03-25
技术指标
17.35
MA5 (5日均线)
17.39
MA10 (10日均线)
17.06
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 | 16.8 | 18.5 | 16.68 | 17.53 | +4.22% | 56,753 | 101,520,634 |
| 2025-03-24 | 17.29 | 17.33 | 16.39 | 16.82 | -2.49% | 19,739 | 33,138,844 |
| 2025-03-21 | 17.55 | 17.63 | 17.09 | 17.25 | -2.1% | 17,828 | 30,845,957 |
| 2025-03-20 | 17.4 | 17.76 | 17.4 | 17.62 | +0.57% | 18,528 | 32,636,215 |
| 2025-03-19 | 17.6 | 17.8 | 17.36 | 17.52 | -0.96% | 22,099 | 38,751,100 |
| 2025-03-18 | 17.62 | 17.95 | 17.26 | 17.69 | 0% | 28,660 | 50,673,761 |
| 2025-03-17 | 17.26 | 18.91 | 17.17 | 17.69 | +2.43% | 57,396 | 102,438,410 |
| 2025-03-14 | 17.1 | 17.31 | 16.77 | 17.27 | +0.47% | 32,301 | 55,120,851 |
| 2025-03-13 | 17.2 | 17.91 | 16.84 | 17.19 | -0.98% | 38,556 | 66,776,950 |
| 2025-03-12 | 16.74 | 17.45 | 16.74 | 17.36 | +3.7% | 38,331 | 65,485,679 |
| 2025-03-11 | 16.6 | 16.91 | 16.4 | 16.74 | +0.36% | 16,850 | 27,971,354 |
| 2025-03-10 | 16.62 | 16.85 | 16.57 | 16.68 | +0.36% | 16,267 | 27,146,257 |
| 2025-03-07 | 16.66 | 16.85 | 16.51 | 16.62 | -0.24% | 14,964 | 24,948,931 |
| 2025-03-06 | 16.69 | 16.87 | 16.55 | 16.66 | -0.24% | 22,579 | 37,712,877 |
| 2025-03-05 | 16.73 | 16.75 | 16.47 | 16.7 | -0.18% | 10,854 | 17,999,699 |
| 2025-03-04 | 16.45 | 16.82 | 16.44 | 16.73 | +0.54% | 13,009 | 21,738,893 |
| 2025-03-03 | 16.48 | 16.75 | 16.45 | 16.64 | +0.79% | 14,265 | 23,703,489 |
| 2025-02-28 | 17.1 | 17.1 | 16.43 | 16.51 | -2.08% | 12,147 | 20,236,706 |
| 2025-02-27 | 17.04 | 17.05 | 16.55 | 16.86 | -1.06% | 15,092 | 25,324,493 |
| 2025-02-26 | 17 | 17.15 | 16.76 | 17.04 | +0.77% | 12,886 | 21,926,717 |
| 2025-02-25 | 16.78 | 17.11 | 16.68 | 16.91 | +0.18% | 11,291 | 19,094,662 |
| 2025-02-24 | 16.73 | 17.17 | 16.63 | 16.88 | +0.42% | 16,656 | 28,182,217 |
| 2025-02-21 | 16.49 | 16.86 | 16.35 | 16.81 | +2.13% | 23,323 | 38,982,931 |
| 2025-02-20 | 16.5 | 16.55 | 16.33 | 16.46 | -0.24% | 9,561 | 15,730,896 |
| 2025-02-19 | 16.15 | 16.53 | 16.15 | 16.5 | +1.98% | 12,577 | 20,646,530 |
| 2025-02-18 | 16.62 | 16.68 | 16.1 | 16.18 | -2.65% | 10,879 | 17,785,062 |
| 2025-02-17 | 16.45 | 16.75 | 16.37 | 16.62 | +0.73% | 9,752 | 16,155,365 |
| 2025-02-14 | 16.41 | 16.68 | 16.35 | 16.5 | +0.49% | 10,293 | 17,023,506 |
| 2025-02-13 | 16.78 | 16.78 | 16.42 | 16.42 | -2.03% | 13,832 | 22,952,217 |
| 2025-02-12 | 16.75 | 16.83 | 16.64 | 16.76 | -1.47% | 23,317 | 38,986,022 |
| 2025-02-11 | 16.5 | 17.55 | 16.31 | 17.01 | +3.22% | 32,635 | 55,344,100 |
| 2025-02-10 | 16.44 | 16.53 | 16.28 | 16.48 | +0.3% | 8,899 | 14,616,826 |
| 2025-02-07 | 16.4 | 16.64 | 16.26 | 16.43 | 0% | 12,897 | 21,266,351 |
| 2025-02-06 | 16.23 | 16.44 | 16.06 | 16.43 | +1.29% | 13,524 | 22,025,232 |
| 2025-02-05 | 16.1 | 16.38 | 16.01 | 16.22 | +1.12% | 10,048 | 16,283,050 |
| 2025-01-27 | 16.03 | 16.23 | 15.86 | 16.04 | +0.56% | 8,977 | 14,405,993 |
| 2025-01-24 | 16 | 16.05 | 15.82 | 15.95 | +0.57% | 8,428 | 13,431,300 |
| 2025-01-23 | 16.07 | 16.24 | 15.85 | 15.86 | -0.44% | 14,543 | 23,408,215 |
| 2025-01-22 | 16 | 16.1 | 15.85 | 15.93 | -1.18% | 7,506 | 11,959,110 |
| 2025-01-21 | 16.51 | 17 | 16.02 | 16.12 | -2.3% | 21,041 | 34,460,743 |
| 2025-01-20 | 15.63 | 16.5 | 15.63 | 16.5 | +4.56% | 24,478 | 39,643,522 |
| 2025-01-17 | 15.91 | 15.91 | 15.36 | 15.78 | -0.69% | 12,624 | 19,816,699 |
| 2025-01-16 | 15.9 | 16.22 | 15.81 | 15.89 | -0.75% | 13,526 | 21,651,672 |
| 2025-01-15 | 16.57 | 16.57 | 15.93 | 16.01 | -3.84% | 25,142 | 40,746,594 |
| 2025-01-14 | 16.85 | 16.85 | 16.2 | 16.65 | +3.74% | 30,069 | 49,553,055 |
| 2025-01-13 | 16.57 | 16.89 | 15.88 | 16.05 | -3.31% | 26,195 | 42,491,821 |
| 2025-01-10 | 15.76 | 16.75 | 15.7 | 16.6 | +4.93% | 32,336 | 52,713,344 |
| 2025-01-09 | 15.46 | 15.92 | 15.33 | 15.82 | +2.2% | 12,548 | 19,603,589 |
| 2025-01-08 | 15.29 | 15.61 | 15.14 | 15.48 | +0.85% | 11,452 | 17,679,803 |
| 2025-01-07 | 15.13 | 15.36 | 14.95 | 15.35 | +1.79% | 7,498 | 11,366,513 |
| 2025-01-06 | 14.89 | 15.15 | 14.51 | 15.08 | +1.55% | 10,452 | 15,607,348 |
| 2025-01-03 | 15.55 | 15.64 | 14.82 | 14.85 | -4.19% | 12,821 | 19,423,583 |
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：