股票概览
17.92
-0.94%
-0.17
18.09
开盘价
18.3
最高价
17.67
最低价
48,577
成交量
数据更新至: 2025-03-25
技术指标
18.28
MA5 (5日均线)
18.52
MA10 (10日均线)
18.42
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 | 18.09 | 18.3 | 17.67 | 17.92 | -0.94% | 48,577 | 87,090,763 |
| 2025-03-24 | 18.01 | 18.45 | 17.96 | 18.09 | +0.44% | 80,107 | 145,544,266 |
| 2025-03-21 | 18.55 | 18.64 | 17.99 | 18.01 | -3.43% | 58,326 | 106,413,319 |
| 2025-03-20 | 18.73 | 18.87 | 18.62 | 18.65 | -0.53% | 35,247 | 66,038,924 |
| 2025-03-19 | 18.83 | 18.91 | 18.59 | 18.75 | -0.58% | 35,138 | 65,844,017 |
| 2025-03-18 | 19.13 | 19.21 | 18.79 | 18.86 | -1.31% | 73,416 | 139,137,530 |
| 2025-03-17 | 18.88 | 19.15 | 18.57 | 19.11 | +1.22% | 57,833 | 109,567,824 |
| 2025-03-14 | 18.22 | 18.99 | 18.22 | 18.88 | +2.72% | 55,340 | 103,036,559 |
| 2025-03-13 | 18.39 | 18.51 | 18.12 | 18.38 | -0.65% | 32,208 | 58,893,674 |
| 2025-03-12 | 18.42 | 18.63 | 18.33 | 18.5 | +0.65% | 51,042 | 94,480,680 |
| 2025-03-11 | 18.11 | 18.38 | 17.91 | 18.38 | +1.04% | 42,327 | 76,951,551 |
| 2025-03-10 | 18.3 | 18.38 | 18.07 | 18.19 | -0.71% | 40,470 | 73,583,037 |
| 2025-03-07 | 18.4 | 18.59 | 18.18 | 18.32 | -0.81% | 51,321 | 94,244,359 |
| 2025-03-06 | 18.5 | 18.75 | 18.39 | 18.47 | +0.65% | 56,269 | 104,286,086 |
| 2025-03-05 | 18.22 | 18.58 | 18.19 | 18.35 | +0.66% | 45,561 | 83,808,194 |
| 2025-03-04 | 18.06 | 18.52 | 18.06 | 18.23 | +0.22% | 54,540 | 100,020,527 |
| 2025-03-03 | 18.1 | 18.48 | 18.01 | 18.19 | +0.78% | 56,669 | 103,720,940 |
| 2025-02-28 | 18.36 | 18.43 | 17.94 | 18.05 | -1.69% | 60,245 | 109,401,204 |
| 2025-02-27 | 18.61 | 18.65 | 18.1 | 18.36 | -1.34% | 62,484 | 114,694,668 |
| 2025-02-26 | 18.7 | 18.94 | 18.43 | 18.61 | -0.32% | 55,460 | 103,725,244 |
| 2025-02-25 | 18.7 | 18.93 | 18.56 | 18.67 | -1.22% | 45,691 | 85,508,890 |
| 2025-02-24 | 19.32 | 19.39 | 18.84 | 18.9 | -2.48% | 73,303 | 139,837,007 |
| 2025-02-21 | 19.41 | 19.6 | 19.22 | 19.38 | -0.1% | 51,654 | 100,137,360 |
| 2025-02-20 | 19.39 | 19.66 | 19.2 | 19.4 | +0.26% | 52,748 | 102,213,215 |
| 2025-02-19 | 19.19 | 19.43 | 19.1 | 19.35 | +0.78% | 46,333 | 89,380,120 |
| 2025-02-18 | 19.35 | 19.65 | 19.05 | 19.2 | -1.13% | 49,983 | 96,755,275 |
| 2025-02-17 | 19.29 | 19.67 | 19.21 | 19.42 | +0.21% | 57,728 | 112,097,060 |
| 2025-02-14 | 19.2 | 19.75 | 19.2 | 19.38 | +0.57% | 52,446 | 102,024,648 |
| 2025-02-13 | 19.83 | 19.83 | 19.21 | 19.27 | -2.77% | 61,746 | 120,119,455 |
| 2025-02-12 | 19.94 | 20.08 | 19.65 | 19.82 | -1.49% | 66,477 | 131,897,413 |
| 2025-02-11 | 19.57 | 20.34 | 19.36 | 20.12 | +3.44% | 96,580 | 192,456,273 |
| 2025-02-10 | 19.71 | 19.74 | 19.04 | 19.45 | -0.97% | 82,681 | 160,636,210 |
| 2025-02-07 | 19.85 | 19.92 | 19.4 | 19.64 | -1.16% | 87,187 | 171,574,885 |
| 2025-02-06 | 19.64 | 20.26 | 19.6 | 19.87 | +1.07% | 83,013 | 164,757,072 |
| 2025-02-05 | 19.88 | 20.11 | 19.55 | 19.66 | -1.31% | 76,180 | 150,573,729 |
| 2025-01-27 | 19.76 | 20.1 | 19.63 | 19.92 | +0.91% | 74,682 | 148,570,841 |
| 2025-01-24 | 19.38 | 19.95 | 19.38 | 19.74 | +1.23% | 83,617 | 164,741,325 |
| 2025-01-23 | 19.61 | 20.09 | 19.37 | 19.5 | -1.07% | 121,782 | 239,970,507 |
| 2025-01-22 | 19.25 | 20.1 | 19.12 | 19.71 | +3.03% | 184,725 | 362,833,085 |
| 2025-01-21 | 18.84 | 19.23 | 18.42 | 19.13 | +1.81% | 95,497 | 180,638,994 |
| 2025-01-20 | 18.82 | 19.33 | 18.7 | 18.79 | +0.54% | 128,657 | 243,801,148 |
| 2025-01-17 | 17.66 | 18.74 | 17.6 | 18.69 | +5.47% | 139,925 | 256,755,988 |
| 2025-01-16 | 17.6 | 18 | 17.54 | 17.72 | +1.61% | 76,601 | 136,029,189 |
| 2025-01-15 | 17.35 | 17.86 | 17.33 | 17.44 | -0.85% | 81,359 | 143,120,625 |
| 2025-01-14 | 16.58 | 17.65 | 16.4 | 17.59 | +6.74% | 126,094 | 217,020,844 |
| 2025-01-13 | 16.36 | 17.02 | 16.08 | 16.48 | -3.17% | 117,747 | 195,400,207 |
| 2025-01-10 | 18.3 | 18.31 | 17.02 | 17.02 | -7.45% | 153,136 | 270,103,972 |
| 2025-01-09 | 18.65 | 18.8 | 18.27 | 18.39 | -2.6% | 131,771 | 243,569,602 |
| 2025-01-08 | 18.8 | 18.98 | 18.37 | 18.88 | -0.74% | 168,088 | 314,390,808 |
| 2025-01-07 | 17.86 | 19.11 | 17.73 | 19.02 | +5.78% | 227,282 | 424,753,536 |
| 2025-01-06 | 18.03 | 18.48 | 17.62 | 17.98 | -1.43% | 153,758 | 276,838,521 |
| 2025-01-03 | 17.8 | 18.62 | 17.72 | 18.24 | +3.05% | 155,065 | 280,918,626 |
| 2025-01-02 | 17.95 | 18.33 | 17.51 | 17.7 | -1.72% | 103,503 | 185,368,604 |
| 2024-12-31 | 18.03 | 18.33 | 17.81 | 18.01 | -0.22% | 104,668 | 188,949,213 |
| 2024-12-30 | 18.36 | 18.57 | 17.94 | 18.05 | -2.06% | 106,465 | 193,825,955 |
| 2024-12-27 | 18.15 | 18.78 | 18.02 | 18.43 | +1.54% | 150,414 | 275,932,031 |
| 2024-12-26 | 18.08 | 18.3 | 17.91 | 18.15 | +0.11% | 102,212 | 184,795,332 |
| 2024-12-25 | 17.95 | 18.27 | 17.58 | 18.13 | -0.11% | 130,608 | 233,886,112 |
| 2024-12-24 | 16.9 | 18.43 | 16.83 | 18.15 | +7.91% | 210,111 | 374,897,280 |
| 2024-12-23 | 17.31 | 17.46 | 16.77 | 16.82 | -2.83% | 68,194 | 116,364,788 |
| 2024-12-20 | 17.2 | 17.56 | 17.1 | 17.31 | +0.52% | 70,618 | 122,548,214 |
| 2024-12-19 | 17.11 | 17.3 | 16.94 | 17.22 | -0.35% | 78,080 | 133,607,812 |
| 2024-12-18 | 17.11 | 17.93 | 17.11 | 17.28 | +0.64% | 137,473 | 241,168,907 |
| 2024-12-17 | 16.31 | 17.63 | 16.26 | 17.17 | +5.02% | 156,003 | 265,752,093 |
| 2024-12-16 | 16.75 | 16.81 | 16.26 | 16.35 | -2.39% | 57,195 | 94,117,379 |
| 2024-12-13 | 17.22 | 17.22 | 16.7 | 16.75 | -2.95% | 65,379 | 110,300,577 |
| 2024-12-12 | 17.09 | 17.32 | 16.9 | 17.26 | +1.17% | 62,297 | 106,332,436 |
| 2024-12-11 | 17.08 | 17.2 | 16.95 | 17.06 | -0.12% | 57,006 | 97,375,184 |
| 2024-12-10 | 17.54 | 17.56 | 17.02 | 17.08 | +0.35% | 77,830 | 134,629,622 |
| 2024-12-09 | 16.95 | 17.15 | 16.82 | 17.02 | +0.41% | 56,064 | 95,188,554 |
| 2024-12-06 | 16.73 | 16.98 | 16.47 | 16.95 | +1.01% | 72,355 | 121,349,910 |
| 2024-12-05 | 16.75 | 17.02 | 16.46 | 16.78 | -0.18% | 70,237 | 117,157,360 |
| 2024-12-04 | 16.88 | 17 | 16.66 | 16.81 | -0.83% | 52,294 | 87,945,368 |
| 2024-12-03 | 17.2 | 17.21 | 16.81 | 16.95 | -0.64% | 59,578 | 101,034,927 |
| 2024-12-02 | 16.6 | 17.16 | 16.45 | 17.06 | +3.46% | 91,191 | 153,798,015 |
| 2024-11-29 | 16.23 | 16.74 | 16.16 | 16.49 | +1.04% | 60,474 | 99,725,525 |
| 2024-11-28 | 16.48 | 16.6 | 16.28 | 16.32 | -1.57% | 51,879 | 84,937,602 |
| 2024-11-27 | 16.4 | 16.58 | 16.06 | 16.58 | +0.61% | 66,922 | 109,174,205 |
| 2024-11-26 | 16.48 | 16.64 | 16.28 | 16.48 | -0.84% | 52,861 | 86,981,618 |
| 2024-11-25 | 16.5 | 16.7 | 16.25 | 16.62 | +1.34% | 62,082 | 102,455,953 |
| 2024-11-22 | 17.1 | 17.2 | 16.4 | 16.4 | -4.65% | 87,520 | 146,868,099 |
| 2024-11-21 | 17.27 | 17.48 | 16.97 | 17.2 | -0.86% | 70,878 | 122,149,511 |
| 2024-11-20 | 17.41 | 17.64 | 17.01 | 17.35 | -1.2% | 88,106 | 151,980,132 |
| 2024-11-19 | 17.07 | 17.57 | 17.07 | 17.56 | +2.93% | 76,299 | 132,276,175 |
| 2024-11-18 | 17.4 | 17.6 | 16.94 | 17.06 | -2.18% | 85,433 | 147,127,969 |
| 2024-11-15 | 17.56 | 18.18 | 17.42 | 17.44 | -1.08% | 90,209 | 160,600,203 |
| 2024-11-14 | 18.26 | 18.33 | 17.52 | 17.63 | -3.5% | 79,130 | 141,760,056 |
| 2024-11-13 | 18.58 | 18.67 | 17.94 | 18.27 | -2.3% | 110,959 | 202,180,474 |
| 2024-11-12 | 18.79 | 19.46 | 18.44 | 18.7 | 0% | 146,865 | 278,091,238 |
| 2024-11-11 | 17.62 | 19.05 | 17.56 | 18.7 | +5.53% | 178,946 | 331,730,548 |
| 2024-11-08 | 17.91 | 18.33 | 17.66 | 17.72 | -1.17% | 107,221 | 192,949,204 |
| 2024-11-07 | 17.58 | 18.04 | 17.3 | 17.93 | +1.64% | 93,628 | 166,483,008 |
| 2024-11-06 | 17.49 | 18.05 | 17.29 | 17.64 | +1.55% | 139,771 | 247,789,857 |
| 2024-11-05 | 17.18 | 17.47 | 16.8 | 17.37 | +1.11% | 98,079 | 169,062,765 |
| 2024-11-04 | 16.75 | 17.33 | 16.71 | 17.18 | +2.51% | 68,747 | 117,594,196 |
| 2024-11-01 | 17.46 | 17.46 | 16.76 | 16.76 | -3.79% | 118,809 | 201,701,687 |
| 2024-10-31 | 17.38 | 17.68 | 17.18 | 17.42 | -2.02% | 105,179 | 183,166,008 |
| 2024-10-30 | 17.9 | 18.06 | 17.51 | 17.78 | +0.45% | 89,848 | 159,316,516 |
| 2024-10-29 | 18.36 | 18.46 | 17.62 | 17.7 | -4.79% | 155,650 | 279,088,340 |
| 2024-10-28 | 18.48 | 18.66 | 18.02 | 18.59 | +0.54% | 87,996 | 161,695,616 |
| 2024-10-25 | 18.19 | 18.54 | 18.16 | 18.49 | +1.82% | 73,205 | 134,617,799 |
| 2024-10-24 | 18.48 | 18.68 | 18.08 | 18.16 | -1.78% | 77,478 | 141,745,932 |
| 2024-10-23 | 18.37 | 18.79 | 18.18 | 18.49 | +0.71% | 97,688 | 180,869,874 |
| 2024-10-22 | 17.9 | 18.55 | 17.9 | 18.36 | +1.72% | 96,733 | 177,413,913 |
| 2024-10-21 | 17.95 | 18.44 | 17.8 | 18.05 | +0.11% | 127,677 | 231,318,121 |
| 2024-10-18 | 17.42 | 18.34 | 17.4 | 18.03 | +4.22% | 158,558 | 285,166,084 |
| 2024-10-17 | 17.48 | 17.9 | 17.26 | 17.3 | -1.09% | 87,527 | 154,017,704 |
| 2024-10-16 | 17.17 | 17.57 | 17.11 | 17.49 | -0.96% | 97,268 | 168,815,297 |
| 2024-10-15 | 18.73 | 18.78 | 17.65 | 17.66 | -6.41% | 185,152 | 334,721,588 |
| 2024-10-14 | 17.97 | 19.1 | 17.71 | 18.87 | +5.42% | 150,949 | 279,545,258 |
| 2024-10-11 | 18.36 | 18.48 | 17.75 | 17.9 | -2.82% | 119,500 | 215,880,604 |
| 2024-10-10 | 18.49 | 18.96 | 17.88 | 18.42 | -1.29% | 189,707 | 350,873,482 |
| 2024-10-09 | 19.72 | 19.72 | 18.66 | 18.66 | -9.99% | 248,525 | 469,108,111 |
| 2024-10-08 | 20.99 | 21 | 18.45 | 20.73 | +7.97% | 321,989 | 634,862,981 |
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：