股票概览
18.47
+0.76%
+0.14
18.3
开盘价
18.6
最高价
18.12
最低价
147,528
成交量
数据更新至: 2025-03-25
技术指标
18.51
MA5 (5日均线)
18.10
MA10 (10日均线)
17.33
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 | 18.3 | 18.6 | 18.12 | 18.47 | +0.76% | 147,528 | 270,540,178 |
| 2025-03-24 | 18.1 | 18.46 | 17.94 | 18.33 | +1.44% | 261,099 | 476,801,462 |
| 2025-03-21 | 18.75 | 18.75 | 17.96 | 18.07 | -3.63% | 390,677 | 713,369,385 |
| 2025-03-20 | 19.1 | 19.28 | 18.68 | 18.75 | -1% | 355,158 | 672,545,899 |
| 2025-03-19 | 18.71 | 19.03 | 18.53 | 18.94 | +2.6% | 412,892 | 779,715,286 |
| 2025-03-18 | 17.79 | 18.65 | 17.7 | 18.46 | +4.71% | 412,382 | 753,934,468 |
| 2025-03-17 | 17.8 | 18.08 | 17.55 | 17.63 | -1.45% | 247,870 | 438,923,956 |
| 2025-03-14 | 17.96 | 18.3 | 17.83 | 17.89 | +3.05% | 430,082 | 775,660,903 |
| 2025-03-13 | 17.2 | 17.49 | 17.12 | 17.36 | +1.4% | 215,322 | 373,595,462 |
| 2025-03-12 | 16.95 | 17.21 | 16.82 | 17.12 | +1.06% | 181,145 | 308,912,866 |
| 2025-03-11 | 16.64 | 16.94 | 16.46 | 16.94 | +0.36% | 174,840 | 292,061,852 |
| 2025-03-10 | 16.81 | 17.06 | 16.71 | 16.88 | +0.9% | 180,019 | 304,401,805 |
| 2025-03-07 | 16.71 | 16.89 | 16.65 | 16.73 | -0.18% | 165,851 | 277,996,158 |
| 2025-03-06 | 16.89 | 17.05 | 16.71 | 16.76 | -0.83% | 215,638 | 363,125,416 |
| 2025-03-05 | 16.61 | 16.93 | 16.58 | 16.9 | +1.56% | 159,447 | 267,999,251 |
| 2025-03-04 | 16.19 | 16.79 | 16.12 | 16.64 | +3.61% | 269,382 | 444,250,816 |
| 2025-03-03 | 16.16 | 16.36 | 16 | 16.06 | -0.37% | 206,499 | 333,806,268 |
| 2025-02-28 | 16.03 | 16.41 | 16 | 16.12 | -0.49% | 247,691 | 401,816,184 |
| 2025-02-27 | 16.33 | 16.39 | 16.11 | 16.2 | -0.67% | 207,973 | 337,507,335 |
| 2025-02-26 | 16.69 | 16.69 | 16.22 | 16.31 | -1.75% | 238,198 | 389,729,358 |
| 2025-02-25 | 16.96 | 17.25 | 16.57 | 16.6 | -1.78% | 222,989 | 375,861,394 |
| 2025-02-24 | 16.76 | 17.08 | 16.74 | 16.9 | -0.53% | 209,895 | 355,271,631 |
| 2025-02-21 | 17.46 | 17.5 | 16.93 | 16.99 | -2.58% | 215,137 | 368,798,310 |
| 2025-02-20 | 17.49 | 17.56 | 17.3 | 17.44 | +0.29% | 161,965 | 282,535,721 |
| 2025-02-19 | 17.62 | 17.75 | 17.31 | 17.39 | -0.29% | 207,414 | 362,785,442 |
| 2025-02-18 | 17.39 | 17.53 | 17.17 | 17.44 | +0.58% | 152,186 | 264,582,304 |
| 2025-02-17 | 17.3 | 17.41 | 17.08 | 17.34 | -2.69% | 312,955 | 540,491,180 |
| 2025-02-14 | 17.83 | 18.02 | 17.52 | 17.82 | +0.51% | 251,460 | 445,136,340 |
| 2025-02-13 | 17.87 | 18.05 | 17.7 | 17.73 | -0.34% | 165,309 | 295,294,973 |
| 2025-02-12 | 17.9 | 18.1 | 17.64 | 17.79 | -2.09% | 259,700 | 462,526,437 |
| 2025-02-11 | 17.99 | 18.54 | 17.95 | 18.17 | +2.71% | 423,782 | 771,350,270 |
| 2025-02-10 | 17.72 | 18 | 17.3 | 17.69 | +0.34% | 306,313 | 538,033,807 |
| 2025-02-07 | 17.33 | 17.75 | 17.25 | 17.63 | +1.61% | 274,878 | 482,228,049 |
| 2025-02-06 | 17.38 | 17.68 | 17.24 | 17.35 | -0.57% | 239,056 | 415,742,538 |
| 2025-02-05 | 17.25 | 17.72 | 17.2 | 17.45 | +4.55% | 445,074 | 777,183,889 |
| 2025-01-27 | 16.52 | 16.93 | 16.52 | 16.69 | +0.36% | 176,808 | 295,902,208 |
| 2025-01-24 | 16.35 | 16.7 | 16.18 | 16.63 | +1.77% | 283,176 | 466,834,516 |
| 2025-01-23 | 16.56 | 16.7 | 16.21 | 16.34 | -1.33% | 292,059 | 479,068,303 |
| 2025-01-22 | 16.15 | 16.78 | 16.14 | 16.56 | +3.5% | 375,062 | 617,552,239 |
| 2025-01-21 | 16.15 | 16.22 | 15.83 | 16 | -1.48% | 245,685 | 393,484,191 |
| 2025-01-20 | 16.52 | 16.52 | 16.07 | 16.24 | -2.05% | 258,895 | 420,272,351 |
| 2025-01-17 | 16.6 | 16.8 | 16.39 | 16.58 | 0% | 189,619 | 314,855,775 |
| 2025-01-16 | 16.86 | 16.91 | 16.46 | 16.58 | -0.18% | 289,409 | 481,738,540 |
| 2025-01-15 | 16.78 | 16.89 | 16.48 | 16.61 | -1.01% | 204,475 | 340,372,023 |
| 2025-01-14 | 16.76 | 16.84 | 16.6 | 16.78 | -1.29% | 260,108 | 435,636,340 |
| 2025-01-13 | 16.6 | 17.2 | 16.5 | 17 | +1.92% | 269,013 | 457,153,877 |
| 2025-01-10 | 16.56 | 16.79 | 16.33 | 16.68 | +1.03% | 207,678 | 344,826,846 |
| 2025-01-09 | 16.7 | 16.75 | 16.46 | 16.51 | -0.54% | 162,233 | 269,105,515 |
| 2025-01-08 | 16.66 | 16.84 | 16.46 | 16.6 | -0.72% | 217,146 | 360,998,845 |
| 2025-01-07 | 16.29 | 16.75 | 16.23 | 16.72 | +2.45% | 210,995 | 350,171,144 |
| 2025-01-06 | 16.21 | 16.6 | 15.98 | 16.32 | 0% | 298,839 | 488,840,263 |
| 2025-01-03 | 16.08 | 16.67 | 16.08 | 16.32 | +2% | 466,460 | 768,557,953 |
| 2025-01-02 | 15.45 | 16.22 | 15.35 | 16 | +4.1% | 537,255 | 854,865,952 |
| 2024-12-31 | 15.33 | 15.53 | 15.22 | 15.37 | +0.13% | 236,763 | 364,408,298 |
| 2024-12-30 | 15.43 | 15.58 | 15.32 | 15.35 | -0.45% | 225,383 | 347,998,275 |
| 2024-12-27 | 15.56 | 15.66 | 15.4 | 15.42 | -0.84% | 166,624 | 258,512,316 |
| 2024-12-26 | 15.36 | 15.7 | 15.29 | 15.55 | +1.3% | 256,066 | 398,834,555 |
| 2024-12-25 | 15.8 | 15.8 | 15.29 | 15.35 | -2.6% | 212,046 | 327,606,812 |
| 2024-12-24 | 15.66 | 15.83 | 15.56 | 15.76 | +0.13% | 246,199 | 385,974,286 |
| 2024-12-23 | 15.78 | 15.93 | 15.59 | 15.74 | +0.9% | 244,940 | 386,576,033 |
| 2024-12-20 | 15.69 | 15.9 | 15.56 | 15.6 | -1.02% | 245,689 | 386,025,610 |
| 2024-12-19 | 15.85 | 15.9 | 15.47 | 15.76 | -2.05% | 291,013 | 458,265,149 |
| 2024-12-18 | 16.22 | 16.29 | 15.94 | 16.09 | -0.74% | 221,857 | 356,616,560 |
| 2024-12-17 | 16.59 | 16.74 | 16.2 | 16.21 | -2.29% | 220,457 | 361,291,732 |
| 2024-12-16 | 16.73 | 17.12 | 16.34 | 16.59 | -1.95% | 435,480 | 721,582,337 |
| 2024-12-13 | 16.97 | 17.22 | 16.7 | 16.92 | -2.08% | 942,575 | 1,594,147,185 |
| 2024-12-12 | 17.39 | 17.69 | 17.15 | 17.28 | +0.06% | 413,636 | 718,732,010 |
| 2024-12-11 | 17.4 | 17.58 | 17.23 | 17.27 | +0.47% | 248,736 | 432,830,869 |
| 2024-12-10 | 17.38 | 17.61 | 17.17 | 17.19 | +0.23% | 268,031 | 465,487,078 |
| 2024-12-09 | 16.96 | 17.3 | 16.87 | 17.15 | +1.9% | 198,778 | 340,539,984 |
| 2024-12-06 | 16.71 | 17.02 | 16.66 | 16.83 | +0.24% | 169,104 | 285,190,197 |
| 2024-12-05 | 16.84 | 16.95 | 16.67 | 16.79 | -0.89% | 132,631 | 222,797,705 |
| 2024-12-04 | 16.89 | 17.09 | 16.73 | 16.94 | +0.24% | 153,259 | 259,879,901 |
| 2024-12-03 | 16.7 | 16.9 | 16.55 | 16.9 | +1.32% | 178,957 | 299,424,098 |
| 2024-12-02 | 16.58 | 16.78 | 16.35 | 16.68 | +2.46% | 327,259 | 542,475,162 |
| 2024-11-29 | 16.05 | 16.31 | 16.03 | 16.28 | +1.24% | 204,315 | 331,151,310 |
| 2024-11-28 | 16.24 | 16.47 | 16.05 | 16.08 | -1.89% | 212,729 | 344,154,268 |
| 2024-11-27 | 16.12 | 16.39 | 15.9 | 16.39 | +1.74% | 149,713 | 241,870,359 |
| 2024-11-26 | 16.42 | 16.48 | 16.05 | 16.11 | -3.13% | 260,016 | 422,053,772 |
| 2024-11-25 | 17.04 | 17.39 | 16.42 | 16.63 | -2.46% | 265,292 | 447,706,741 |
| 2024-11-22 | 17.37 | 17.38 | 16.93 | 17.05 | -1.22% | 258,986 | 443,808,437 |
| 2024-11-21 | 16.87 | 17.3 | 16.86 | 17.26 | +2.37% | 272,507 | 465,318,963 |
| 2024-11-20 | 16.77 | 17 | 16.55 | 16.86 | +1.2% | 302,591 | 508,752,565 |
| 2024-11-19 | 16.4 | 16.85 | 16.4 | 16.66 | +3.03% | 275,973 | 458,424,766 |
| 2024-11-18 | 16.69 | 16.83 | 16.05 | 16.17 | -1.76% | 355,460 | 583,355,387 |
| 2024-11-15 | 16.66 | 17.02 | 16.45 | 16.46 | -0.78% | 303,873 | 508,806,760 |
| 2024-11-14 | 16.52 | 16.87 | 16.38 | 16.59 | -0.42% | 243,762 | 406,736,558 |
| 2024-11-13 | 16.4 | 16.88 | 16.37 | 16.66 | +1.65% | 320,091 | 535,165,005 |
| 2024-11-12 | 16.16 | 16.71 | 16.11 | 16.39 | -0.67% | 478,102 | 787,730,491 |
| 2024-11-11 | 16.5 | 16.58 | 16.19 | 16.5 | -1.67% | 417,733 | 684,300,257 |
| 2024-11-08 | 17.28 | 17.38 | 16.6 | 16.78 | -1.93% | 591,359 | 1,000,170,776 |
| 2024-11-07 | 17 | 17.14 | 16.4 | 17.11 | -4.15% | 676,307 | 1,138,246,002 |
| 2024-11-06 | 18.15 | 18.41 | 17.7 | 17.85 | -1.76% | 503,528 | 908,070,071 |
| 2024-11-05 | 17.95 | 18.19 | 17.78 | 18.17 | +0.83% | 340,968 | 613,791,427 |
| 2024-11-04 | 17.9 | 18.14 | 17.75 | 18.02 | +0.11% | 274,783 | 493,224,967 |
| 2024-11-01 | 17.78 | 18.33 | 17.72 | 18 | -0.33% | 317,922 | 574,044,970 |
| 2024-10-31 | 18.52 | 18.69 | 18 | 18.06 | -3.47% | 422,234 | 771,068,445 |
| 2024-10-30 | 19 | 19.07 | 18.36 | 18.71 | +0.32% | 349,230 | 654,723,429 |
| 2024-10-29 | 18.35 | 19.03 | 18.1 | 18.65 | +1.75% | 372,500 | 695,102,041 |
| 2024-10-28 | 18.25 | 18.46 | 18.18 | 18.33 | -0.16% | 283,736 | 519,275,608 |
| 2024-10-25 | 18.6 | 18.74 | 18.25 | 18.36 | -2.29% | 268,844 | 494,596,160 |
| 2024-10-24 | 18.83 | 19.09 | 18.46 | 18.79 | -2.59% | 414,764 | 777,077,611 |
| 2024-10-23 | 19.72 | 19.99 | 19.25 | 19.29 | -0.62% | 410,582 | 801,409,379 |
| 2024-10-22 | 19.3 | 19.72 | 18.96 | 19.41 | +0.05% | 361,023 | 701,598,055 |
| 2024-10-21 | 19.19 | 19.62 | 18.91 | 19.4 | +3.03% | 486,367 | 939,302,570 |
| 2024-10-18 | 18.5 | 19.1 | 18.5 | 18.83 | +3.18% | 701,883 | 1,320,928,493 |
| 2024-10-17 | 18.2 | 18.48 | 18.01 | 18.25 | +0.16% | 482,538 | 880,992,527 |
| 2024-10-16 | 17.6 | 18.28 | 17.51 | 18.22 | +4.23% | 584,581 | 1,054,760,169 |
| 2024-10-15 | 17.82 | 17.93 | 17.42 | 17.48 | -3.37% | 428,637 | 756,302,925 |
| 2024-10-14 | 17.31 | 18.29 | 17.15 | 18.09 | +3.14% | 608,034 | 1,090,414,985 |
| 2024-10-11 | 17.4 | 18.09 | 17.28 | 17.54 | +1.86% | 629,609 | 1,117,102,950 |
| 2024-10-10 | 16.72 | 17.6 | 16.72 | 17.22 | +0.94% | 645,792 | 1,114,642,072 |
| 2024-10-09 | 17.85 | 18.56 | 16.96 | 17.06 | -6.72% | 843,942 | 1,501,314,794 |
| 2024-10-08 | 19.67 | 20 | 17.4 | 18.29 | -1.72% | 1,568,373 | 2,913,926,991 |
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：