股票概览
17.22
+2.14%
+0.36
16.86
开盘价
17.37
最高价
16.78
最低价
30,909
成交量
数据更新至: 2025-03-25
技术指标
17.46
MA5 (5日均线)
17.59
MA10 (10日均线)
17.75
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 | 16.86 | 17.37 | 16.78 | 17.22 | +2.14% | 30,909 | 52,992,412 |
| 2025-03-24 | 17.36 | 17.38 | 16.55 | 16.86 | -1.29% | 76,338 | 128,521,430 |
| 2025-03-21 | 17.94 | 18.27 | 16.93 | 17.08 | -5.16% | 81,799 | 142,356,515 |
| 2025-03-20 | 18.11 | 18.3 | 17.81 | 18.01 | -0.55% | 49,488 | 89,179,033 |
| 2025-03-19 | 18 | 18.68 | 17.96 | 18.11 | -0.33% | 51,882 | 94,687,114 |
| 2025-03-18 | 17.91 | 18.27 | 17.66 | 18.17 | +2.71% | 61,074 | 109,884,596 |
| 2025-03-17 | 17.45 | 17.88 | 17.32 | 17.69 | +1.26% | 43,918 | 77,639,972 |
| 2025-03-14 | 17.74 | 17.81 | 17.27 | 17.47 | -1.13% | 59,720 | 104,429,696 |
| 2025-03-13 | 17.56 | 17.88 | 17.34 | 17.67 | +0.51% | 52,088 | 91,805,043 |
| 2025-03-12 | 18.24 | 18.24 | 17.2 | 17.58 | -1.95% | 54,122 | 96,403,377 |
| 2025-03-11 | 17.44 | 18.43 | 17.3 | 17.93 | +0.73% | 65,987 | 118,682,789 |
| 2025-03-10 | 19.66 | 19.67 | 17.41 | 17.8 | -4.3% | 116,991 | 211,388,118 |
| 2025-03-07 | 18.62 | 18.86 | 18.32 | 18.6 | -1.06% | 62,280 | 115,463,629 |
| 2025-03-06 | 18.13 | 18.91 | 17.86 | 18.8 | +5.26% | 88,912 | 165,101,191 |
| 2025-03-05 | 17.99 | 18.94 | 17.72 | 17.86 | -1.71% | 93,183 | 169,380,423 |
| 2025-03-04 | 17.63 | 18.26 | 17.38 | 18.17 | +4.67% | 99,428 | 177,306,881 |
| 2025-03-03 | 17.17 | 18.16 | 16.66 | 17.36 | +0.35% | 138,939 | 242,841,858 |
| 2025-02-28 | 18.3 | 18.38 | 17.01 | 17.3 | -6.44% | 182,392 | 321,122,625 |
| 2025-02-27 | 16.62 | 19.34 | 16.43 | 18.49 | +10.19% | 143,802 | 249,998,926 |
| 2025-02-26 | 15.38 | 16.92 | 15.33 | 16.78 | +9.39% | 116,453 | 189,863,621 |
| 2025-02-25 | 14.79 | 15.63 | 14.76 | 15.34 | +2.2% | 88,672 | 134,758,916 |
| 2025-02-24 | 14.39 | 15.1 | 14.05 | 15.01 | +4.97% | 113,740 | 169,191,329 |
| 2025-02-21 | 14.16 | 14.46 | 13.68 | 14.3 | +2.07% | 94,002 | 132,562,847 |
| 2025-02-20 | 13.87 | 14.35 | 13.81 | 14.01 | +1.52% | 78,100 | 109,538,364 |
| 2025-02-19 | 13.6 | 14.61 | 13.6 | 13.8 | +1.02% | 156,277 | 221,975,040 |
| 2025-02-18 | 13 | 14.2 | 12.72 | 13.66 | +6.97% | 108,959 | 147,227,647 |
| 2025-02-17 | 12.76 | 12.84 | 12.48 | 12.77 | +1.51% | 52,030 | 65,885,234 |
| 2025-02-14 | 12.1 | 12.76 | 12.1 | 12.58 | +4.31% | 59,120 | 74,156,763 |
| 2025-02-13 | 12.27 | 12.42 | 12.04 | 12.06 | -1.55% | 27,534 | 33,647,587 |
| 2025-02-12 | 12.22 | 12.29 | 12 | 12.25 | +0.16% | 20,498 | 24,883,755 |
| 2025-02-11 | 12.64 | 12.7 | 12.19 | 12.23 | -2.32% | 33,698 | 41,586,562 |
| 2025-02-10 | 12.18 | 12.63 | 12.06 | 12.52 | +3.56% | 47,879 | 59,446,635 |
| 2025-02-07 | 12.19 | 12.39 | 12.05 | 12.09 | -1.23% | 42,470 | 51,783,121 |
| 2025-02-06 | 11.73 | 12.28 | 11.61 | 12.24 | +4.26% | 42,850 | 51,367,570 |
| 2025-02-05 | 12.27 | 12.27 | 11.57 | 11.74 | -3.37% | 55,746 | 65,546,443 |
| 2025-01-27 | 12.28 | 12.43 | 12.12 | 12.15 | -0.9% | 17,352 | 21,284,197 |
| 2025-01-24 | 11.88 | 12.34 | 11.88 | 12.26 | +2.59% | 29,463 | 35,848,814 |
| 2025-01-23 | 12.02 | 12.12 | 11.91 | 11.95 | -0.08% | 19,598 | 23,557,848 |
| 2025-01-22 | 12.12 | 12.12 | 11.76 | 11.96 | -0.75% | 24,735 | 29,449,917 |
| 2025-01-21 | 12.48 | 12.48 | 11.9 | 12.05 | -0.74% | 40,675 | 48,993,479 |
| 2025-01-20 | 12.18 | 12.4 | 12.07 | 12.14 | +0.75% | 29,537 | 36,111,593 |
| 2025-01-17 | 11.96 | 12.24 | 11.8 | 12.05 | +1.18% | 37,538 | 45,135,471 |
| 2025-01-16 | 12.1 | 12.14 | 11.78 | 11.91 | -0.92% | 21,105 | 25,235,397 |
| 2025-01-15 | 12.05 | 12.15 | 11.75 | 12.02 | -0.17% | 28,637 | 34,304,762 |
| 2025-01-14 | 11.77 | 12.09 | 11.62 | 12.04 | +2.29% | 53,152 | 63,209,177 |
| 2025-01-13 | 11 | 12.08 | 10.65 | 11.77 | +8.68% | 82,149 | 93,496,488 |
| 2025-01-10 | 11.2 | 11.33 | 10.8 | 10.83 | -3.04% | 34,994 | 38,707,633 |
| 2025-01-09 | 10.89 | 11.39 | 10.89 | 11.17 | +1.09% | 38,554 | 43,273,367 |
| 2025-01-08 | 11.4 | 11.48 | 10.73 | 11.05 | -3.07% | 50,693 | 55,923,379 |
| 2025-01-07 | 11.22 | 11.42 | 11.09 | 11.4 | +2.06% | 44,982 | 50,778,994 |
| 2025-01-06 | 11.62 | 11.69 | 10.99 | 11.17 | -3.87% | 68,472 | 77,161,416 |
| 2025-01-03 | 12.25 | 12.25 | 11.53 | 11.62 | -4.44% | 49,068 | 57,746,606 |
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：