股票概览
18.92
+5.46%
+0.98
17.9
开盘价
19.59
最高价
17.89
最低价
266,825
成交量
数据更新至: 2025-03-25
技术指标
18.64
MA5 (5日均线)
18.64
MA10 (10日均线)
18.49
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 | 17.9 | 19.59 | 17.89 | 18.92 | +5.46% | 266,825 | 509,115,205 |
| 2025-03-24 | 18.55 | 18.73 | 17.54 | 17.94 | -3.76% | 152,090 | 273,986,912 |
| 2025-03-21 | 18.94 | 19.2 | 18.61 | 18.64 | -1.69% | 136,803 | 258,738,904 |
| 2025-03-20 | 18.67 | 19.23 | 18.52 | 18.96 | +1.07% | 124,277 | 234,878,502 |
| 2025-03-19 | 18.71 | 19.05 | 18.65 | 18.76 | -0.37% | 89,349 | 168,102,304 |
| 2025-03-18 | 18.9 | 19.03 | 18.67 | 18.83 | -0.53% | 90,641 | 170,387,602 |
| 2025-03-17 | 18.55 | 19.48 | 18.46 | 18.93 | +2.38% | 165,547 | 314,024,021 |
| 2025-03-14 | 18.3 | 18.62 | 18.12 | 18.49 | +0.54% | 94,138 | 173,871,592 |
| 2025-03-13 | 18.7 | 18.71 | 18.21 | 18.39 | -1.02% | 121,650 | 224,325,328 |
| 2025-03-12 | 18.65 | 18.78 | 18.46 | 18.58 | +0.54% | 121,106 | 225,444,534 |
| 2025-03-11 | 18.4 | 18.72 | 18.25 | 18.48 | -0.7% | 94,265 | 173,810,480 |
| 2025-03-10 | 18.41 | 18.66 | 18.31 | 18.61 | +1.14% | 120,935 | 223,927,411 |
| 2025-03-07 | 18.61 | 18.78 | 18.26 | 18.4 | -1.08% | 132,641 | 245,714,308 |
| 2025-03-06 | 18.5 | 18.86 | 18.36 | 18.6 | +0.7% | 182,600 | 339,273,989 |
| 2025-03-05 | 18.15 | 18.79 | 18.15 | 18.47 | +1.09% | 158,471 | 292,913,540 |
| 2025-03-04 | 17.9 | 18.39 | 17.82 | 18.27 | +0.44% | 123,609 | 224,653,078 |
| 2025-03-03 | 18.29 | 18.88 | 18.1 | 18.19 | +1.96% | 230,080 | 424,577,934 |
| 2025-02-28 | 17.98 | 18.28 | 17.7 | 17.84 | -0.94% | 125,274 | 224,855,068 |
| 2025-02-27 | 18.45 | 18.51 | 17.81 | 18.01 | -2.23% | 128,667 | 232,217,803 |
| 2025-02-26 | 18.15 | 18.7 | 18.05 | 18.42 | +0.6% | 196,441 | 360,283,269 |
| 2025-02-25 | 17.22 | 18.68 | 17.12 | 18.31 | +5.53% | 306,071 | 552,960,298 |
| 2025-02-24 | 17.25 | 17.49 | 17.1 | 17.35 | +0.17% | 86,091 | 149,219,017 |
| 2025-02-21 | 17.3 | 17.36 | 17.1 | 17.32 | +0.12% | 84,249 | 145,223,507 |
| 2025-02-20 | 17.27 | 17.39 | 17.06 | 17.3 | +0.23% | 93,244 | 160,777,289 |
| 2025-02-19 | 16.82 | 17.41 | 16.76 | 17.26 | +2.55% | 102,386 | 175,392,399 |
| 2025-02-18 | 17.15 | 17.15 | 16.75 | 16.83 | -1.87% | 85,816 | 145,460,865 |
| 2025-02-17 | 17.04 | 17.24 | 17.01 | 17.15 | +0.65% | 86,503 | 147,988,330 |
| 2025-02-14 | 17.3 | 17.3 | 17 | 17.04 | -1.45% | 92,170 | 157,794,590 |
| 2025-02-13 | 17.85 | 17.88 | 17.29 | 17.29 | -3.14% | 114,074 | 199,469,092 |
| 2025-02-12 | 17.65 | 17.99 | 17.56 | 17.85 | +1.13% | 112,547 | 200,703,439 |
| 2025-02-11 | 17.79 | 17.79 | 17.4 | 17.65 | -0.9% | 96,910 | 170,119,081 |
| 2025-02-10 | 17.25 | 17.89 | 17.24 | 17.81 | +3.37% | 199,428 | 351,875,689 |
| 2025-02-07 | 17.18 | 17.45 | 16.91 | 17.23 | +0.29% | 136,889 | 235,805,021 |
| 2025-02-06 | 17.03 | 17.18 | 16.86 | 17.18 | +0.88% | 91,496 | 156,269,074 |
| 2025-02-05 | 16.79 | 17.09 | 16.58 | 17.03 | +1.92% | 88,009 | 148,605,199 |
| 2025-01-27 | 17.14 | 17.29 | 16.71 | 16.71 | -2.28% | 90,318 | 152,861,055 |
| 2025-01-24 | 17.43 | 17.43 | 16.84 | 17.1 | -1.44% | 124,569 | 211,945,105 |
| 2025-01-23 | 17.68 | 17.93 | 17.35 | 17.35 | -1.36% | 155,163 | 274,890,611 |
| 2025-01-22 | 17.49 | 17.9 | 17.33 | 17.59 | +0.57% | 131,168 | 231,442,935 |
| 2025-01-21 | 17.55 | 17.63 | 17.22 | 17.49 | +0.46% | 118,462 | 206,405,959 |
| 2025-01-20 | 17.5 | 17.85 | 17.35 | 17.41 | -0.91% | 157,397 | 277,048,498 |
| 2025-01-17 | 17.77 | 17.83 | 17.53 | 17.57 | -2.71% | 191,710 | 338,482,544 |
| 2025-01-16 | 18.21 | 18.56 | 17.65 | 18.06 | -3.16% | 358,467 | 646,838,397 |
| 2025-01-15 | 21 | 21 | 18.18 | 18.65 | -6.19% | 589,743 | 1,141,151,860 |
| 2025-01-14 | 19.88 | 19.88 | 19.88 | 19.88 | +10.02% | 61,365 | 121,993,540 |
| 2024-12-27 | 17.71 | 18.16 | 17.58 | 18.07 | +3.55% | 165,183 | 295,456,554 |
| 2024-12-26 | 16.68 | 17.8 | 16.68 | 17.45 | +3.99% | 123,219 | 213,892,873 |
| 2024-12-25 | 17.05 | 17.1 | 16.55 | 16.78 | -1.29% | 57,469 | 96,428,184 |
| 2024-12-24 | 16.45 | 17.07 | 16.45 | 17 | +3.28% | 84,507 | 142,559,023 |
| 2024-12-23 | 17.06 | 17.18 | 16.39 | 16.46 | -3.29% | 85,497 | 143,199,498 |
| 2024-12-20 | 16.91 | 17.25 | 16.72 | 17.02 | +0.71% | 53,950 | 91,535,932 |
| 2024-12-19 | 16.75 | 17 | 16.5 | 16.9 | +0.24% | 70,140 | 117,288,319 |
| 2024-12-18 | 16.8 | 17.11 | 16.8 | 16.86 | -0.41% | 59,516 | 101,033,890 |
| 2024-12-17 | 17.36 | 17.53 | 16.81 | 16.93 | -3.15% | 73,764 | 126,169,464 |
| 2024-12-16 | 17.7 | 17.85 | 17.38 | 17.48 | -1.35% | 55,797 | 97,929,439 |
| 2024-12-13 | 18.07 | 18.08 | 17.7 | 17.72 | -1.99% | 64,106 | 114,270,337 |
| 2024-12-12 | 18.1 | 18.19 | 17.95 | 18.08 | +0.22% | 60,315 | 108,956,477 |
| 2024-12-11 | 17.75 | 18.05 | 17.75 | 18.04 | +0.73% | 53,946 | 96,949,646 |
| 2024-12-10 | 18.42 | 18.54 | 17.84 | 17.91 | -0.61% | 101,404 | 184,053,397 |
| 2024-12-09 | 17.88 | 18.4 | 17.75 | 18.02 | +0.61% | 105,706 | 191,245,360 |
| 2024-12-06 | 17.78 | 17.95 | 17.62 | 17.91 | +0.79% | 65,142 | 116,095,611 |
| 2024-12-05 | 17.53 | 17.97 | 17.45 | 17.77 | +0.4% | 62,975 | 111,704,879 |
| 2024-12-04 | 17.95 | 18.05 | 17.54 | 17.7 | -1.39% | 82,213 | 146,319,669 |
| 2024-12-03 | 18.01 | 18.45 | 17.75 | 17.95 | -0.99% | 86,156 | 155,198,228 |
| 2024-12-02 | 17.24 | 18.32 | 17.24 | 18.13 | +5.16% | 171,739 | 308,481,262 |
| 2024-11-29 | 16.8 | 17.64 | 16.72 | 17.24 | +2.01% | 108,612 | 186,888,205 |
| 2024-11-28 | 17.05 | 17.33 | 16.84 | 16.9 | -1.23% | 78,545 | 134,368,128 |
| 2024-11-27 | 16.8 | 17.13 | 16.41 | 17.11 | +1.54% | 80,766 | 135,551,864 |
| 2024-11-26 | 17.15 | 17.22 | 16.82 | 16.85 | -1.69% | 67,841 | 115,436,966 |
| 2024-11-25 | 17.37 | 17.56 | 16.73 | 17.14 | -1.89% | 137,677 | 234,557,841 |
| 2024-11-22 | 18.88 | 18.97 | 17.47 | 17.47 | -4.74% | 195,432 | 354,559,942 |
| 2024-11-21 | 17.5 | 18.66 | 17.47 | 18.34 | +5.52% | 239,565 | 437,723,805 |
| 2024-11-20 | 17.02 | 17.42 | 16.96 | 17.38 | -0.11% | 91,020 | 156,617,518 |
| 2024-11-19 | 16.7 | 17.49 | 16.7 | 17.4 | +3.88% | 132,103 | 225,586,543 |
| 2024-11-18 | 17.53 | 17.6 | 16.6 | 16.75 | -3.9% | 135,270 | 230,422,305 |
| 2024-11-15 | 17.79 | 18.02 | 17.41 | 17.43 | -2.24% | 93,488 | 165,447,501 |
| 2024-11-14 | 18.53 | 18.66 | 17.72 | 17.83 | -4.7% | 112,296 | 204,081,460 |
| 2024-11-13 | 18.53 | 18.88 | 18.24 | 18.71 | -0.05% | 117,257 | 217,796,805 |
| 2024-11-12 | 19.1 | 19.41 | 18.29 | 18.72 | -2.8% | 215,274 | 402,750,820 |
| 2024-11-11 | 18.44 | 19.84 | 18.44 | 19.26 | +3.77% | 240,949 | 461,539,562 |
| 2024-11-08 | 19.2 | 19.25 | 18.5 | 18.56 | -2.32% | 196,266 | 367,648,050 |
| 2024-11-07 | 18 | 19.41 | 17.82 | 19 | +5.56% | 295,629 | 553,751,209 |
| 2024-11-06 | 18.09 | 18.36 | 17.81 | 18 | -0.39% | 159,947 | 289,158,969 |
| 2024-11-05 | 17.58 | 18.16 | 17.5 | 18.07 | +2.79% | 152,490 | 273,348,798 |
| 2024-11-04 | 17.35 | 17.83 | 17.21 | 17.58 | +0.69% | 140,003 | 245,324,711 |
| 2024-11-01 | 18.28 | 18.8 | 17.43 | 17.46 | -5.21% | 226,288 | 406,908,195 |
| 2024-10-31 | 18.11 | 18.79 | 17.85 | 18.42 | +1.21% | 257,791 | 470,810,707 |
| 2024-10-30 | 18.1 | 18.46 | 18.03 | 18.2 | -1.09% | 155,754 | 283,429,326 |
| 2024-10-29 | 19.45 | 19.66 | 18.33 | 18.4 | -4.61% | 303,845 | 572,478,857 |
| 2024-10-28 | 17.88 | 19.5 | 17.63 | 19.29 | +7.53% | 355,313 | 664,072,558 |
| 2024-10-25 | 17.11 | 18.3 | 16.97 | 17.94 | +2.81% | 339,888 | 601,052,614 |
| 2024-10-24 | 17.61 | 17.92 | 17.31 | 17.45 | -1.58% | 179,647 | 314,733,634 |
| 2024-10-23 | 18.75 | 18.8 | 17.63 | 17.73 | -3.54% | 430,755 | 775,244,664 |
| 2024-10-22 | 16.68 | 18.38 | 16.66 | 18.38 | +9.99% | 413,625 | 736,691,126 |
| 2024-10-21 | 16.66 | 17 | 16.52 | 16.71 | +1.03% | 213,780 | 358,117,563 |
| 2024-10-18 | 15.93 | 16.97 | 15.82 | 16.54 | +1.53% | 268,333 | 436,883,265 |
| 2024-10-17 | 16.42 | 16.87 | 16.2 | 16.29 | +3.76% | 275,305 | 455,267,692 |
| 2024-10-16 | 15.59 | 15.9 | 15.45 | 15.7 | +0.38% | 80,124 | 126,030,801 |
| 2024-10-15 | 15.72 | 16.12 | 15.48 | 15.64 | -1.2% | 115,454 | 182,587,787 |
| 2024-10-14 | 15.34 | 15.98 | 15.34 | 15.83 | +3.19% | 127,300 | 199,722,777 |
| 2024-10-11 | 16.17 | 16.18 | 15.08 | 15.34 | -4.54% | 148,444 | 231,983,820 |
| 2024-10-10 | 15.43 | 16.79 | 15.4 | 16.07 | +4.15% | 239,984 | 386,232,774 |
| 2024-10-09 | 16.4 | 16.4 | 15.36 | 15.43 | -7.72% | 223,418 | 352,369,645 |
| 2024-10-08 | 17.64 | 17.64 | 16 | 16.72 | +4.24% | 377,242 | 629,939,918 |
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：