股票概览
17.16
+0.65%
+0.11
16.99
开盘价
17.17
最高价
16.87
最低价
6,155
成交量
数据更新至: 2025-03-25
技术指标
17.35
MA5 (5日均线)
17.42
MA10 (10日均线)
17.44
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 | 16.99 | 17.17 | 16.87 | 17.16 | +0.65% | 6,155 | 10,466,945 |
| 2025-03-24 | 17.31 | 17.4 | 16.78 | 17.05 | -1.45% | 15,291 | 26,123,996 |
| 2025-03-21 | 17.58 | 17.62 | 17.25 | 17.3 | -1.93% | 12,926 | 22,526,488 |
| 2025-03-20 | 17.61 | 17.65 | 17.45 | 17.64 | +0.17% | 8,566 | 15,035,977 |
| 2025-03-19 | 17.7 | 17.75 | 17.52 | 17.61 | -0.23% | 11,213 | 19,771,055 |
| 2025-03-18 | 17.54 | 17.75 | 17.5 | 17.65 | +0.74% | 10,707 | 18,899,260 |
| 2025-03-17 | 17.59 | 17.69 | 17.5 | 17.52 | -0.4% | 9,066 | 15,931,825 |
| 2025-03-14 | 17.24 | 17.62 | 17.16 | 17.59 | +1.91% | 14,514 | 25,272,352 |
| 2025-03-13 | 17.46 | 17.54 | 17.12 | 17.26 | -1.15% | 11,584 | 20,015,050 |
| 2025-03-12 | 17.61 | 17.73 | 17.41 | 17.46 | -0.8% | 13,260 | 23,212,304 |
| 2025-03-11 | 17.66 | 17.83 | 17.5 | 17.6 | -1.57% | 15,624 | 27,567,543 |
| 2025-03-10 | 17.88 | 18.04 | 17.72 | 17.88 | +0.62% | 15,197 | 27,125,180 |
| 2025-03-07 | 17.74 | 17.88 | 17.55 | 17.77 | +0.17% | 18,290 | 32,369,355 |
| 2025-03-06 | 17.43 | 17.82 | 17.43 | 17.74 | +1.9% | 22,268 | 39,399,827 |
| 2025-03-05 | 17.34 | 17.47 | 17.19 | 17.41 | -0.4% | 14,695 | 25,420,920 |
| 2025-03-04 | 17.24 | 17.53 | 17.07 | 17.48 | +1.51% | 14,728 | 25,592,273 |
| 2025-03-03 | 16.92 | 17.48 | 16.9 | 17.22 | +2.01% | 22,206 | 38,266,000 |
| 2025-02-28 | 17.19 | 17.35 | 16.82 | 16.88 | -2.43% | 17,838 | 30,394,228 |
| 2025-02-27 | 17.4 | 17.44 | 17.1 | 17.3 | -0.12% | 12,605 | 21,744,570 |
| 2025-02-26 | 17.25 | 17.38 | 17.15 | 17.32 | +1.46% | 14,719 | 25,435,679 |
| 2025-02-25 | 16.96 | 17.16 | 16.92 | 17.07 | -0.47% | 10,341 | 17,634,942 |
| 2025-02-24 | 17.24 | 17.24 | 17.04 | 17.15 | -0.81% | 14,061 | 24,087,825 |
| 2025-02-21 | 17.25 | 17.48 | 17.1 | 17.29 | -0.12% | 18,859 | 32,531,857 |
| 2025-02-20 | 17.33 | 17.71 | 17.17 | 17.31 | +0.06% | 17,671 | 30,748,229 |
| 2025-02-19 | 17.33 | 17.41 | 17.14 | 17.3 | +0.12% | 13,790 | 23,792,025 |
| 2025-02-18 | 17.78 | 17.79 | 17.21 | 17.28 | -2.7% | 23,345 | 40,785,896 |
| 2025-02-17 | 17.43 | 17.9 | 17.33 | 17.76 | +3.26% | 38,551 | 68,267,192 |
| 2025-02-14 | 16.82 | 17.32 | 16.72 | 17.2 | +2.56% | 21,276 | 36,446,193 |
| 2025-02-13 | 16.82 | 16.94 | 16.72 | 16.77 | -0.42% | 10,980 | 18,466,819 |
| 2025-02-12 | 16.88 | 16.94 | 16.68 | 16.84 | +0.18% | 10,233 | 17,203,791 |
| 2025-02-11 | 17.02 | 17.03 | 16.71 | 16.81 | -0.71% | 9,877 | 16,584,684 |
| 2025-02-10 | 16.62 | 17.07 | 16.52 | 16.93 | +2.67% | 21,547 | 36,204,146 |
| 2025-02-07 | 16.39 | 16.67 | 16.27 | 16.49 | +0.49% | 14,813 | 24,479,812 |
| 2025-02-06 | 16.09 | 16.56 | 16 | 16.41 | +1.8% | 13,293 | 21,630,632 |
| 2025-02-05 | 15.94 | 16.34 | 15.94 | 16.12 | +1.58% | 13,230 | 21,418,370 |
| 2025-01-27 | 15.9 | 16.11 | 15.86 | 15.87 | +0.32% | 8,224 | 13,118,815 |
| 2025-01-24 | 15.97 | 15.97 | 15.67 | 15.82 | -0.44% | 7,800 | 12,327,501 |
| 2025-01-23 | 16.06 | 16.28 | 15.85 | 15.89 | -0.63% | 11,382 | 18,288,016 |
| 2025-01-22 | 16.1 | 16.14 | 15.94 | 15.99 | -0.5% | 6,591 | 10,577,193 |
| 2025-01-21 | 16.17 | 16.28 | 16 | 16.07 | -0.86% | 6,546 | 10,528,793 |
| 2025-01-20 | 16.18 | 16.41 | 16.18 | 16.21 | -1.28% | 10,560 | 17,166,172 |
| 2025-01-17 | 16.43 | 16.6 | 16.27 | 16.42 | +2.82% | 20,938 | 34,460,081 |
| 2025-01-16 | 16.11 | 16.25 | 15.92 | 15.97 | -0.19% | 9,894 | 15,887,201 |
| 2025-01-15 | 16.06 | 16.08 | 15.86 | 16 | -0.87% | 8,912 | 14,246,167 |
| 2025-01-14 | 15.64 | 16.25 | 15.64 | 16.14 | +3.2% | 15,427 | 24,667,593 |
| 2025-01-13 | 15.5 | 15.72 | 15.32 | 15.64 | -0.32% | 8,804 | 13,705,440 |
| 2025-01-10 | 15.97 | 16.04 | 15.69 | 15.69 | -2.18% | 17,347 | 27,473,361 |
| 2025-01-09 | 15.56 | 16.83 | 15.53 | 16.04 | +2.75% | 23,332 | 37,877,909 |
| 2025-01-08 | 15.8 | 15.82 | 15.24 | 15.61 | -0.76% | 12,054 | 18,754,913 |
| 2025-01-07 | 15.78 | 15.87 | 15.4 | 15.73 | -0.51% | 11,547 | 18,075,521 |
| 2025-01-06 | 15.71 | 15.94 | 15.33 | 15.81 | +1.22% | 11,991 | 18,871,197 |
| 2025-01-03 | 15.96 | 16.16 | 15.55 | 15.62 | -1.76% | 15,972 | 25,302,615 |
| 2025-01-02 | 16.31 | 16.55 | 15.77 | 15.9 | -2.15% | 14,844 | 24,000,613 |
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：