股票概览
16.97
-2.08%
-0.36
17.26
开盘价
17.39
最高价
16.77
最低价
70,193
成交量
数据更新至: 2025-03-25
技术指标
17.55
MA5 (5日均线)
18.13
MA10 (10日均线)
18.35
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 | 17.26 | 17.39 | 16.77 | 16.97 | -2.08% | 70,193 | 119,756,058 |
| 2025-03-24 | 17.09 | 17.35 | 16.56 | 17.33 | +1.64% | 136,154 | 231,590,682 |
| 2025-03-21 | 17.95 | 17.96 | 17.03 | 17.05 | -5.59% | 152,501 | 265,936,826 |
| 2025-03-20 | 18.38 | 18.45 | 18.01 | 18.06 | -1.58% | 99,025 | 180,413,855 |
| 2025-03-19 | 18.78 | 18.78 | 18.2 | 18.35 | -3.32% | 137,759 | 253,104,399 |
| 2025-03-18 | 19.1 | 19.26 | 18.52 | 18.98 | +0.32% | 170,108 | 321,693,607 |
| 2025-03-17 | 19.13 | 19.26 | 18.76 | 18.92 | -0.16% | 153,235 | 291,171,482 |
| 2025-03-14 | 17.98 | 19.05 | 17.87 | 18.95 | +4.7% | 251,880 | 471,463,574 |
| 2025-03-13 | 18.85 | 19.21 | 18.02 | 18.1 | -2.74% | 185,569 | 343,723,859 |
| 2025-03-12 | 18.76 | 19.06 | 18.59 | 18.61 | +0.59% | 174,889 | 328,975,955 |
| 2025-03-11 | 18.2 | 18.5 | 18.11 | 18.5 | -1.8% | 154,599 | 283,231,098 |
| 2025-03-10 | 18.18 | 19.15 | 18 | 18.84 | +4.43% | 208,020 | 386,022,826 |
| 2025-03-07 | 18.81 | 18.81 | 17.8 | 18.04 | -4.65% | 231,525 | 422,785,861 |
| 2025-03-06 | 18.9 | 19.03 | 18.55 | 18.92 | +1.07% | 205,792 | 387,638,434 |
| 2025-03-05 | 18.02 | 18.75 | 18.02 | 18.72 | +2.86% | 200,301 | 369,825,105 |
| 2025-03-04 | 17.33 | 18.31 | 17.25 | 18.2 | +2.77% | 183,203 | 326,773,490 |
| 2025-03-03 | 17.99 | 18.15 | 17.15 | 17.71 | +0.63% | 175,349 | 309,667,256 |
| 2025-02-28 | 18.45 | 18.72 | 17.5 | 17.6 | -6.53% | 262,963 | 471,510,903 |
| 2025-02-27 | 20.1 | 20.25 | 18.25 | 18.83 | -7.15% | 400,237 | 760,405,029 |
| 2025-02-26 | 19.9 | 20.4 | 19.39 | 20.28 | +1.91% | 294,193 | 580,681,651 |
| 2025-02-25 | 19.66 | 20.42 | 19.31 | 19.9 | -2.55% | 266,922 | 528,639,449 |
| 2025-02-24 | 21.28 | 21.33 | 20.02 | 20.42 | -6.03% | 362,311 | 748,089,701 |
| 2025-02-21 | 20.56 | 21.96 | 20.24 | 21.73 | +6.42% | 376,560 | 802,664,553 |
| 2025-02-20 | 20.24 | 20.85 | 19.67 | 20.42 | +0.79% | 342,978 | 695,126,095 |
| 2025-02-19 | 19.25 | 20.44 | 19.06 | 20.26 | +4.38% | 326,325 | 651,531,671 |
| 2025-02-18 | 19.58 | 20.66 | 19.22 | 19.41 | -1.32% | 420,567 | 836,980,290 |
| 2025-02-17 | 18.32 | 19.88 | 18.3 | 19.67 | +5.92% | 389,278 | 752,407,357 |
| 2025-02-14 | 19.52 | 20.09 | 18.22 | 18.57 | -5.97% | 409,779 | 769,580,073 |
| 2025-02-13 | 19.45 | 20.38 | 19.18 | 19.75 | +0.82% | 370,885 | 738,891,539 |
| 2025-02-12 | 18.94 | 19.64 | 18.81 | 19.59 | +3.11% | 274,778 | 531,240,620 |
| 2025-02-11 | 19.4 | 20.09 | 18.95 | 19 | -1.91% | 342,509 | 666,703,687 |
| 2025-02-10 | 19.01 | 20.33 | 18.53 | 19.37 | +1.52% | 438,259 | 856,747,986 |
| 2025-02-07 | 17.46 | 19.71 | 17.35 | 19.08 | +7.8% | 560,331 | 1,044,517,861 |
| 2025-02-06 | 16.98 | 17.78 | 16.73 | 17.7 | +7.14% | 540,642 | 933,428,180 |
| 2025-02-05 | 18.78 | 18.78 | 16.03 | 16.52 | -14.76% | 661,871 | 1,113,325,120 |
| 2025-01-27 | 21.8 | 22 | 19.34 | 19.38 | -16.68% | 551,663 | 1,121,201,107 |
| 2025-01-24 | 20.63 | 24 | 20.44 | 23.26 | +13.41% | 556,870 | 1,264,606,436 |
| 2025-01-23 | 20 | 21.82 | 19.68 | 20.51 | +4.59% | 436,073 | 905,185,338 |
| 2025-01-22 | 19.23 | 21.17 | 19.2 | 19.61 | +0.62% | 420,509 | 850,214,812 |
| 2025-01-21 | 19.3 | 19.65 | 18.52 | 19.49 | +2.52% | 385,928 | 735,773,131 |
| 2025-01-20 | 19.2 | 19.98 | 18.85 | 19.01 | -1.5% | 409,269 | 790,021,261 |
| 2025-01-17 | 17.6 | 20.37 | 17.59 | 19.3 | +6.93% | 647,895 | 1,235,392,516 |
| 2025-01-16 | 17.3 | 19.2 | 16.51 | 18.05 | +5.25% | 547,260 | 958,950,135 |
| 2025-01-15 | 17.52 | 17.77 | 16.99 | 17.15 | -2.22% | 295,140 | 509,252,754 |
| 2025-01-14 | 15.65 | 17.98 | 15.32 | 17.54 | +12.58% | 393,335 | 672,894,970 |
| 2025-01-13 | 15.05 | 15.8 | 14.32 | 15.58 | +1.04% | 277,132 | 421,314,372 |
| 2025-01-10 | 16.8 | 16.88 | 15.38 | 15.42 | -8.97% | 309,934 | 498,296,077 |
| 2025-01-09 | 17.51 | 17.6 | 16.72 | 16.94 | -3.86% | 299,775 | 512,441,857 |
| 2025-01-08 | 16.98 | 17.93 | 16.66 | 17.62 | +0.06% | 422,981 | 729,961,765 |
| 2025-01-07 | 14.96 | 18 | 14.93 | 17.61 | +17.4% | 515,922 | 858,517,333 |
| 2025-01-06 | 15.5 | 16.1 | 14.6 | 15 | -3.91% | 296,812 | 451,530,017 |
| 2025-01-03 | 16.93 | 17.08 | 15.49 | 15.61 | -8.23% | 355,884 | 576,702,256 |
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：