股票概览
17.33
-1.14%
-0.2
17.58
开盘价
17.72
最高价
16.95
最低价
46,624
成交量
数据更新至: 2025-03-25
技术指标
17.88
MA5 (5日均线)
17.05
MA10 (10日均线)
16.67
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 | 17.58 | 17.72 | 16.95 | 17.33 | -1.14% | 46,624 | 80,730,521 |
| 2025-03-24 | 18.18 | 18.21 | 16.9 | 17.53 | -3.68% | 110,546 | 192,557,668 |
| 2025-03-21 | 18.8 | 18.95 | 17.82 | 18.2 | -3.5% | 128,872 | 237,269,553 |
| 2025-03-20 | 17.8 | 19.29 | 17.58 | 18.86 | +7.77% | 197,831 | 367,311,653 |
| 2025-03-19 | 18 | 18 | 17.45 | 17.5 | -4.06% | 133,820 | 236,544,161 |
| 2025-03-18 | 15.93 | 18.25 | 15.93 | 18.24 | +15.37% | 213,175 | 365,923,606 |
| 2025-03-17 | 15.66 | 15.93 | 15.44 | 15.81 | +0.76% | 44,284 | 69,442,690 |
| 2025-03-14 | 15.38 | 15.73 | 15.25 | 15.69 | +2.02% | 42,221 | 65,583,194 |
| 2025-03-13 | 15.9 | 15.96 | 15.14 | 15.38 | -3.45% | 69,046 | 106,409,083 |
| 2025-03-12 | 16.12 | 16.12 | 15.83 | 15.93 | -0.93% | 43,429 | 69,233,058 |
| 2025-03-11 | 16 | 16.44 | 15.8 | 16.08 | 0% | 59,024 | 94,907,543 |
| 2025-03-10 | 16.58 | 16.66 | 15.97 | 16.08 | -2.13% | 65,204 | 105,470,828 |
| 2025-03-07 | 16.6 | 17.06 | 16.31 | 16.43 | -0.84% | 90,400 | 151,023,331 |
| 2025-03-06 | 16.44 | 16.91 | 16.37 | 16.57 | 0% | 102,495 | 169,773,268 |
| 2025-03-05 | 16.29 | 16.64 | 16.09 | 16.57 | +2.28% | 96,360 | 157,943,614 |
| 2025-03-04 | 15.87 | 16.66 | 15.72 | 16.2 | +3.98% | 97,882 | 157,996,928 |
| 2025-03-03 | 16.01 | 16.13 | 15.52 | 15.58 | -0.38% | 86,167 | 135,973,330 |
| 2025-02-28 | 17.1 | 17.43 | 15.54 | 15.64 | -6.07% | 153,309 | 247,213,501 |
| 2025-02-27 | 17.09 | 17.28 | 16.35 | 16.65 | -2.57% | 130,496 | 218,575,279 |
| 2025-02-26 | 17.16 | 18.39 | 16.87 | 17.09 | -2.68% | 225,196 | 394,937,674 |
| 2025-02-25 | 15.8 | 17.74 | 15.77 | 17.56 | +6.75% | 279,012 | 473,111,288 |
| 2025-02-24 | 15.1 | 17.17 | 15.1 | 16.45 | +11.98% | 249,990 | 409,735,241 |
| 2025-02-21 | 14.95 | 15.03 | 14.6 | 14.69 | -1.8% | 83,206 | 122,612,508 |
| 2025-02-20 | 15.16 | 15.42 | 14.9 | 14.96 | +1.22% | 149,045 | 225,898,070 |
| 2025-02-19 | 14.02 | 14.95 | 13.98 | 14.78 | +5.27% | 144,152 | 210,647,666 |
| 2025-02-18 | 14.35 | 14.81 | 13.97 | 14.04 | -1.68% | 76,826 | 110,009,783 |
| 2025-02-17 | 13.5 | 14.29 | 13.39 | 14.28 | +5.78% | 94,112 | 132,065,813 |
| 2025-02-14 | 13.73 | 13.81 | 13.41 | 13.5 | -1.68% | 40,960 | 55,520,001 |
| 2025-02-13 | 14 | 14.13 | 13.52 | 13.73 | -2% | 51,208 | 70,628,084 |
| 2025-02-12 | 13.98 | 14.45 | 13.76 | 14.01 | +1.74% | 76,441 | 107,494,580 |
| 2025-02-11 | 13.26 | 14.28 | 13.24 | 13.77 | +4.64% | 96,310 | 132,779,270 |
| 2025-02-10 | 13.37 | 13.43 | 13.11 | 13.16 | -0.9% | 35,850 | 47,407,703 |
| 2025-02-07 | 13.07 | 13.54 | 13 | 13.28 | +2.63% | 58,606 | 78,015,971 |
| 2025-02-06 | 12.68 | 12.94 | 12.67 | 12.94 | +1.73% | 27,996 | 35,914,208 |
| 2025-02-05 | 12.75 | 12.93 | 12.67 | 12.72 | +0.95% | 22,652 | 28,937,914 |
| 2025-01-27 | 12.85 | 12.86 | 12.57 | 12.6 | -1.95% | 12,822 | 16,262,390 |
| 2025-01-24 | 12.68 | 12.85 | 12.65 | 12.85 | +1.18% | 15,489 | 19,710,170 |
| 2025-01-23 | 12.93 | 13.03 | 12.7 | 12.7 | -0.63% | 19,329 | 24,855,417 |
| 2025-01-22 | 12.82 | 12.95 | 12.69 | 12.78 | -0.54% | 16,821 | 21,568,791 |
| 2025-01-21 | 12.65 | 12.86 | 12.52 | 12.85 | +0.71% | 21,030 | 26,715,505 |
| 2025-01-20 | 12.69 | 13.06 | 12.68 | 12.76 | +2% | 24,668 | 31,671,500 |
| 2025-01-17 | 12.6 | 12.6 | 12.29 | 12.51 | -0.56% | 19,802 | 24,657,473 |
| 2025-01-16 | 12.5 | 13.1 | 12.49 | 12.58 | +0.64% | 33,399 | 42,713,922 |
| 2025-01-15 | 12.62 | 12.99 | 12.44 | 12.5 | +0.97% | 37,439 | 47,649,400 |
| 2025-01-14 | 11.8 | 12.45 | 11.6 | 12.38 | +7% | 26,857 | 32,581,741 |
| 2025-01-13 | 11.48 | 11.69 | 11.35 | 11.57 | +1.4% | 10,226 | 11,810,051 |
| 2025-01-10 | 11.7 | 11.9 | 11.37 | 11.41 | -2.31% | 14,369 | 16,761,373 |
| 2025-01-09 | 11.64 | 11.77 | 11.59 | 11.68 | +1.04% | 12,776 | 14,944,953 |
| 2025-01-08 | 11.86 | 11.95 | 11.34 | 11.56 | -3.26% | 22,270 | 25,849,207 |
| 2025-01-07 | 11.82 | 11.98 | 11.7 | 11.95 | +1.1% | 12,272 | 14,551,508 |
| 2025-01-06 | 11.87 | 12.05 | 11.64 | 11.82 | -0.42% | 17,195 | 20,378,467 |
| 2025-01-03 | 12.36 | 12.37 | 11.85 | 11.87 | -3.89% | 24,858 | 30,019,629 |
| 2025-01-02 | 12.78 | 12.79 | 12.23 | 12.35 | -3.14% | 21,603 | 27,020,539 |
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：