股票概览
17.81
+0.79%
+0.14
17.57
开盘价
18.08
最高价
17.5
最低价
33,846
成交量
数据更新至: 2025-03-25
技术指标
18.04
MA5 (5日均线)
18.19
MA10 (10日均线)
18.04
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 | 17.57 | 18.08 | 17.5 | 17.81 | +0.79% | 33,846 | 60,132,516 |
| 2025-03-24 | 18.32 | 18.38 | 17.3 | 17.67 | -3.13% | 56,921 | 100,674,241 |
| 2025-03-21 | 18.42 | 18.72 | 18.2 | 18.24 | -0.98% | 46,689 | 85,964,872 |
| 2025-03-20 | 18.08 | 18.8 | 18 | 18.42 | +1.88% | 72,035 | 132,996,966 |
| 2025-03-19 | 18.18 | 18.28 | 18 | 18.08 | -0.77% | 31,319 | 56,799,126 |
| 2025-03-18 | 18.38 | 18.4 | 18.13 | 18.22 | -0.11% | 32,081 | 58,517,179 |
| 2025-03-17 | 18.38 | 18.47 | 18.16 | 18.24 | -0.82% | 29,331 | 53,576,824 |
| 2025-03-14 | 18.42 | 18.57 | 18.11 | 18.39 | -0.11% | 41,845 | 76,641,018 |
| 2025-03-13 | 18.42 | 18.63 | 18.1 | 18.41 | 0% | 67,067 | 122,794,395 |
| 2025-03-12 | 18.88 | 19.08 | 18.41 | 18.41 | -2.85% | 71,748 | 133,408,913 |
| 2025-03-11 | 17.98 | 19.03 | 17.98 | 18.95 | +3.16% | 97,558 | 181,431,964 |
| 2025-03-10 | 18.5 | 18.78 | 18.16 | 18.37 | -0.11% | 82,503 | 151,714,518 |
| 2025-03-07 | 18.11 | 18.76 | 18.06 | 18.39 | +0.66% | 79,603 | 147,169,914 |
| 2025-03-06 | 17.87 | 18.41 | 17.73 | 18.27 | +2.87% | 73,425 | 133,524,376 |
| 2025-03-05 | 17.9 | 17.99 | 17.6 | 17.76 | -1% | 55,268 | 98,126,351 |
| 2025-03-04 | 17.1 | 17.99 | 17.01 | 17.94 | +4.91% | 71,523 | 127,052,152 |
| 2025-03-03 | 16.96 | 17.46 | 16.87 | 17.1 | +1.54% | 30,852 | 53,106,107 |
| 2025-02-28 | 17.5 | 17.51 | 16.8 | 16.84 | -3.83% | 33,266 | 56,829,600 |
| 2025-02-27 | 17.62 | 17.72 | 17.18 | 17.51 | -1.13% | 36,238 | 63,285,485 |
| 2025-02-26 | 17.68 | 17.88 | 17.6 | 17.71 | +0.17% | 49,040 | 86,787,517 |
| 2025-02-25 | 17.79 | 18.01 | 17.6 | 17.68 | -1.34% | 30,589 | 54,481,031 |
| 2025-02-24 | 17.83 | 18.27 | 17.52 | 17.92 | +0.56% | 39,940 | 71,430,848 |
| 2025-02-21 | 17.45 | 17.95 | 17.3 | 17.82 | +2.12% | 47,137 | 83,074,346 |
| 2025-02-20 | 17.2 | 17.56 | 17.2 | 17.45 | +0.87% | 28,541 | 49,688,304 |
| 2025-02-19 | 16.66 | 17.36 | 16.66 | 17.3 | +3.59% | 33,679 | 57,639,175 |
| 2025-02-18 | 17.07 | 17.2 | 16.62 | 16.7 | -2.57% | 29,876 | 50,553,973 |
| 2025-02-17 | 17.02 | 17.17 | 16.86 | 17.14 | +0.71% | 32,911 | 56,066,193 |
| 2025-02-14 | 17.12 | 17.18 | 16.84 | 17.02 | -0.23% | 28,836 | 49,067,350 |
| 2025-02-13 | 17.67 | 17.81 | 17.06 | 17.06 | -3.29% | 34,076 | 59,194,933 |
| 2025-02-12 | 17.28 | 17.76 | 17.2 | 17.64 | +2.14% | 64,727 | 113,593,779 |
| 2025-02-11 | 17.37 | 17.77 | 16.99 | 17.27 | +4.35% | 79,663 | 137,812,413 |
| 2025-02-10 | 16.26 | 16.59 | 16.15 | 16.55 | +1.78% | 28,791 | 47,309,561 |
| 2025-02-07 | 15.98 | 16.38 | 15.98 | 16.26 | +1.37% | 29,770 | 48,301,315 |
| 2025-02-06 | 15.8 | 16.13 | 15.62 | 16.04 | +2.17% | 26,522 | 42,275,145 |
| 2025-02-05 | 15.88 | 15.88 | 15.52 | 15.7 | 0% | 16,942 | 26,624,891 |
| 2025-01-27 | 16.08 | 16.13 | 15.65 | 15.7 | -1.51% | 23,949 | 38,059,927 |
| 2025-01-24 | 15.7 | 15.99 | 15.5 | 15.94 | +1.66% | 23,350 | 36,875,506 |
| 2025-01-23 | 15.81 | 16.2 | 15.67 | 15.68 | +0.9% | 34,277 | 54,638,178 |
| 2025-01-22 | 15.45 | 15.7 | 15.4 | 15.54 | -0.13% | 21,606 | 33,557,768 |
| 2025-01-21 | 15.49 | 15.6 | 15.33 | 15.56 | +0.45% | 14,922 | 23,117,821 |
| 2025-01-20 | 15.46 | 15.65 | 15.31 | 15.49 | +0.85% | 22,398 | 34,708,787 |
| 2025-01-17 | 15.3 | 15.46 | 15.03 | 15.36 | +1.52% | 22,220 | 33,951,757 |
| 2025-01-16 | 15.29 | 15.45 | 15.03 | 15.13 | -0.59% | 21,098 | 32,099,903 |
| 2025-01-15 | 15.33 | 15.5 | 15.15 | 15.22 | -1.23% | 21,066 | 32,147,177 |
| 2025-01-14 | 15.06 | 15.47 | 14.98 | 15.41 | +2.73% | 52,216 | 80,001,145 |
| 2025-01-13 | 14.88 | 15.21 | 14.5 | 15 | +0.74% | 22,756 | 33,999,073 |
| 2025-01-10 | 15.17 | 15.45 | 14.89 | 14.89 | -2.04% | 21,868 | 33,167,879 |
| 2025-01-09 | 15.31 | 15.49 | 15.15 | 15.2 | -0.59% | 34,548 | 52,803,358 |
| 2025-01-08 | 15.64 | 15.65 | 14.98 | 15.29 | -1.92% | 24,894 | 38,131,260 |
| 2025-01-07 | 15.42 | 15.65 | 15.22 | 15.59 | +1.56% | 15,139 | 23,356,748 |
| 2025-01-06 | 15.45 | 15.76 | 15.2 | 15.35 | -1.29% | 15,469 | 23,931,510 |
| 2025-01-03 | 16.62 | 16.65 | 15.46 | 15.55 | -5.64% | 37,093 | 59,298,459 |
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：