股票概览
17.24
+2.74%
+0.46
16.66
开盘价
17.5
最高价
16.51
最低价
19,302
成交量
数据更新至: 2025-03-25
技术指标
17.78
MA5 (5日均线)
17.88
MA10 (10日均线)
17.64
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 | 16.66 | 17.5 | 16.51 | 17.24 | +2.74% | 19,302 | 32,854,103 |
| 2025-03-24 | 17.8 | 18.16 | 16.35 | 16.78 | -6.93% | 38,112 | 65,403,425 |
| 2025-03-21 | 18.38 | 18.49 | 17.95 | 18.03 | -2.17% | 29,532 | 53,596,097 |
| 2025-03-20 | 18.42 | 19.21 | 17.8 | 18.43 | +0.05% | 63,966 | 118,881,271 |
| 2025-03-19 | 17.96 | 19.72 | 17.86 | 18.42 | +2.73% | 93,388 | 176,019,893 |
| 2025-03-18 | 17.93 | 18.48 | 17.66 | 17.93 | +0.73% | 35,192 | 63,524,578 |
| 2025-03-17 | 17.87 | 17.99 | 17.62 | 17.8 | -0.5% | 21,398 | 38,060,288 |
| 2025-03-14 | 18.1 | 18.24 | 17.53 | 17.89 | -1.11% | 31,150 | 55,422,059 |
| 2025-03-13 | 18.11 | 18.8 | 17.88 | 18.09 | -0.39% | 39,129 | 71,353,867 |
| 2025-03-12 | 17.98 | 18.31 | 17.69 | 18.16 | +2.02% | 39,052 | 70,700,230 |
| 2025-03-11 | 17.96 | 18.55 | 17.68 | 17.8 | -2.09% | 41,411 | 74,920,127 |
| 2025-03-10 | 17.8 | 18.19 | 17.2 | 18.18 | +4.3% | 43,208 | 76,817,614 |
| 2025-03-07 | 17.8 | 18.23 | 17.4 | 17.43 | -3.7% | 42,540 | 75,702,191 |
| 2025-03-06 | 17.45 | 18.18 | 17.2 | 18.1 | +4.56% | 66,149 | 117,626,097 |
| 2025-03-05 | 17.27 | 17.53 | 17 | 17.31 | -0.4% | 34,509 | 59,549,846 |
| 2025-03-04 | 17.43 | 17.8 | 17.21 | 17.38 | -1.19% | 45,385 | 79,086,316 |
| 2025-03-03 | 17.14 | 18.21 | 17.14 | 17.59 | -1.46% | 94,567 | 167,275,231 |
| 2025-02-28 | 16.27 | 17.85 | 16.27 | 17.85 | +9.98% | 59,598 | 103,686,569 |
| 2025-02-27 | 16.08 | 16.49 | 15.87 | 16.23 | +0.93% | 33,259 | 53,582,804 |
| 2025-02-26 | 16.04 | 16.34 | 15.8 | 16.08 | +0.25% | 18,883 | 30,423,191 |
| 2025-02-25 | 16.27 | 16.3 | 16.04 | 16.04 | -2.14% | 15,697 | 25,378,215 |
| 2025-02-24 | 16.28 | 16.41 | 15.98 | 16.39 | +0.92% | 25,720 | 41,760,332 |
| 2025-02-21 | 16.54 | 16.78 | 16.18 | 16.24 | -1.87% | 20,942 | 34,183,090 |
| 2025-02-20 | 16.67 | 16.89 | 16.51 | 16.55 | -0.3% | 17,839 | 29,735,874 |
| 2025-02-19 | 16.55 | 16.85 | 16.48 | 16.6 | +0.36% | 17,952 | 29,932,738 |
| 2025-02-18 | 17.28 | 17.45 | 16.46 | 16.54 | -5.21% | 22,067 | 37,375,252 |
| 2025-02-17 | 17 | 17.57 | 16.99 | 17.45 | +1.93% | 32,000 | 55,475,654 |
| 2025-02-14 | 17.26 | 17.98 | 17.07 | 17.12 | -0.35% | 30,553 | 53,072,416 |
| 2025-02-13 | 17.58 | 17.76 | 17.1 | 17.18 | -3.7% | 30,596 | 53,001,329 |
| 2025-02-12 | 17.41 | 17.86 | 17.29 | 17.84 | +1.77% | 39,334 | 69,180,912 |
| 2025-02-11 | 17 | 17.65 | 17 | 17.53 | +1.86% | 35,631 | 62,246,300 |
| 2025-02-10 | 17.25 | 17.61 | 17.02 | 17.21 | -0.23% | 30,807 | 53,315,256 |
| 2025-02-07 | 17.43 | 17.58 | 17.01 | 17.25 | -1.03% | 29,257 | 50,800,273 |
| 2025-02-06 | 17.09 | 17.58 | 17 | 17.43 | +0.46% | 24,584 | 42,558,736 |
| 2025-02-05 | 16.4 | 17.42 | 16.38 | 17.35 | +4.77% | 33,956 | 58,025,603 |
| 2025-01-27 | 16.5 | 17.17 | 16.33 | 16.56 | +0.98% | 21,045 | 35,089,453 |
| 2025-01-24 | 16.59 | 16.59 | 16 | 16.4 | -1.15% | 21,755 | 35,405,632 |
| 2025-01-23 | 17 | 17.22 | 16.4 | 16.59 | -2.07% | 33,620 | 56,536,044 |
| 2025-01-22 | 16.8 | 17.3 | 16.26 | 16.94 | +0.83% | 24,326 | 40,702,884 |
| 2025-01-21 | 16.7 | 17.48 | 16.42 | 16.8 | +0.6% | 41,800 | 71,065,842 |
| 2025-01-20 | 16.76 | 16.88 | 15.9 | 16.7 | -0.36% | 27,243 | 44,766,894 |
| 2025-01-17 | 17 | 17.08 | 16.54 | 16.76 | -1.47% | 23,576 | 39,566,701 |
| 2025-01-16 | 16.6 | 17.2 | 16.33 | 17.01 | +2.84% | 41,797 | 70,177,682 |
| 2025-01-15 | 16.76 | 16.98 | 16.38 | 16.54 | -1.37% | 33,824 | 56,270,232 |
| 2025-01-14 | 16.5 | 16.77 | 16.23 | 16.77 | +2.01% | 52,634 | 86,619,073 |
| 2025-01-13 | 16.85 | 17.77 | 16.3 | 16.44 | -2.49% | 80,922 | 136,745,923 |
| 2025-01-10 | 15.34 | 16.86 | 15.22 | 16.86 | +9.98% | 55,889 | 91,382,189 |
| 2025-01-09 | 14.43 | 15.66 | 14.43 | 15.33 | +5% | 34,077 | 51,877,626 |
| 2025-01-08 | 14.22 | 14.69 | 14 | 14.6 | +2.38% | 27,329 | 39,483,613 |
| 2025-01-07 | 13.27 | 14.27 | 13.2 | 14.26 | +7.62% | 31,642 | 43,643,234 |
| 2025-01-06 | 13.33 | 13.39 | 12.55 | 13.25 | -0.6% | 24,768 | 32,397,431 |
| 2025-01-03 | 14.2 | 14.3 | 13.3 | 13.33 | -6.52% | 26,952 | 36,837,351 |
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：