股票概览
18.41
+0.6%
+0.11
18.31
开盘价
18.58
最高价
17.91
最低价
18,314
成交量
数据更新至: 2025-03-25
技术指标
18.89
MA5 (5日均线)
18.92
MA10 (10日均线)
18.81
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 | 18.31 | 18.58 | 17.91 | 18.41 | +0.6% | 18,314 | 33,428,305 |
| 2025-03-24 | 19.19 | 19.33 | 17.82 | 18.3 | -5.38% | 41,627 | 76,652,462 |
| 2025-03-21 | 19.23 | 19.57 | 19.1 | 19.34 | -0.36% | 35,669 | 69,038,416 |
| 2025-03-20 | 18.94 | 19.57 | 18.94 | 19.41 | +2.16% | 51,144 | 98,789,440 |
| 2025-03-19 | 19.17 | 19.5 | 18.92 | 19 | +0.26% | 32,553 | 62,279,497 |
| 2025-03-18 | 18.63 | 18.95 | 18.55 | 18.95 | +1.72% | 27,201 | 51,027,743 |
| 2025-03-17 | 18.8 | 18.8 | 18.29 | 18.63 | -1.69% | 33,700 | 62,392,049 |
| 2025-03-14 | 18.78 | 18.99 | 18.5 | 18.95 | +0.21% | 29,602 | 55,615,401 |
| 2025-03-13 | 19.25 | 19.34 | 18.62 | 18.91 | -1.77% | 33,466 | 63,259,951 |
| 2025-03-12 | 19.55 | 19.65 | 19.18 | 19.25 | -2.04% | 47,588 | 91,876,333 |
| 2025-03-11 | 18.77 | 19.97 | 18.7 | 19.65 | +3.69% | 78,306 | 152,275,539 |
| 2025-03-10 | 18.74 | 19.05 | 18.69 | 18.95 | +1.34% | 32,490 | 61,274,282 |
| 2025-03-07 | 18.55 | 18.83 | 18.53 | 18.7 | +0.38% | 25,819 | 48,265,662 |
| 2025-03-06 | 18.63 | 18.76 | 18.51 | 18.63 | +0.38% | 28,808 | 53,705,723 |
| 2025-03-05 | 18.52 | 18.59 | 18.22 | 18.56 | +0.22% | 19,728 | 36,322,827 |
| 2025-03-04 | 17.91 | 18.69 | 17.89 | 18.52 | +2.43% | 27,015 | 49,697,909 |
| 2025-03-03 | 18.1 | 18.49 | 17.92 | 18.08 | -0.39% | 24,328 | 44,366,238 |
| 2025-02-28 | 18.79 | 18.84 | 18.1 | 18.15 | -4.07% | 33,255 | 61,218,139 |
| 2025-02-27 | 18.96 | 19.41 | 18.5 | 18.92 | -0.16% | 45,476 | 86,467,124 |
| 2025-02-26 | 18.96 | 19.13 | 18.76 | 18.95 | -0.05% | 43,331 | 82,071,052 |
| 2025-02-25 | 19 | 19.43 | 18.8 | 18.96 | -2.07% | 53,573 | 102,453,003 |
| 2025-02-24 | 18.98 | 19.5 | 18.63 | 19.36 | +1.52% | 73,935 | 141,367,069 |
| 2025-02-21 | 18.52 | 19.3 | 18.47 | 19.07 | +2.31% | 78,215 | 148,003,810 |
| 2025-02-20 | 18.61 | 18.85 | 18.32 | 18.64 | -1.95% | 79,551 | 147,511,567 |
| 2025-02-19 | 18 | 19.2 | 17.51 | 19.01 | +0.9% | 121,853 | 224,112,615 |
| 2025-02-18 | 21.19 | 21.19 | 18.69 | 18.84 | -2.18% | 181,963 | 363,738,712 |
| 2025-02-17 | 17.49 | 19.26 | 17.45 | 19.26 | +9.99% | 86,042 | 160,709,186 |
| 2025-02-14 | 17.4 | 17.65 | 17.2 | 17.51 | +0.63% | 14,498 | 25,342,246 |
| 2025-02-13 | 17.78 | 17.82 | 17.34 | 17.4 | -2.08% | 19,546 | 34,278,452 |
| 2025-02-12 | 17.75 | 17.92 | 17.57 | 17.77 | -0.22% | 21,662 | 38,374,226 |
| 2025-02-11 | 17.99 | 17.99 | 17.7 | 17.81 | -1.06% | 19,341 | 34,402,313 |
| 2025-02-10 | 18 | 18.1 | 17.81 | 18 | +0.11% | 23,502 | 42,155,624 |
| 2025-02-07 | 17.92 | 18.07 | 17.75 | 17.98 | +0.39% | 30,448 | 54,526,702 |
| 2025-02-06 | 17.68 | 17.91 | 17.56 | 17.91 | +1.42% | 23,926 | 42,548,532 |
| 2025-02-05 | 17.34 | 17.88 | 17.34 | 17.66 | +1.85% | 20,905 | 36,842,581 |
| 2025-01-27 | 17.64 | 17.8 | 17.28 | 17.34 | -1.81% | 18,614 | 32,616,133 |
| 2025-01-24 | 17.69 | 17.8 | 17.06 | 17.66 | +1.67% | 31,684 | 55,331,088 |
| 2025-01-23 | 17.31 | 18.02 | 17.15 | 17.37 | +1.28% | 33,447 | 58,701,012 |
| 2025-01-22 | 17.3 | 17.33 | 16.98 | 17.15 | -0.87% | 23,566 | 40,488,597 |
| 2025-01-21 | 17.42 | 17.78 | 17.05 | 17.3 | +0.23% | 23,817 | 41,124,105 |
| 2025-01-20 | 16.9 | 17.6 | 16.7 | 17.26 | +2.62% | 31,337 | 53,820,362 |
| 2025-01-17 | 17.05 | 17.07 | 16.74 | 16.82 | -1.35% | 20,539 | 34,652,275 |
| 2025-01-16 | 16.7 | 17.3 | 16.44 | 17.05 | +2.59% | 35,891 | 60,578,009 |
| 2025-01-15 | 16.66 | 16.86 | 16.56 | 16.62 | -0.95% | 15,424 | 25,748,312 |
| 2025-01-14 | 16.06 | 16.79 | 16.05 | 16.78 | +5.47% | 23,335 | 38,430,209 |
| 2025-01-13 | 15.58 | 16.1 | 15.36 | 15.91 | +0.63% | 12,424 | 19,571,021 |
| 2025-01-10 | 16.37 | 16.54 | 15.81 | 15.81 | -3.42% | 14,013 | 22,665,926 |
| 2025-01-09 | 16.25 | 16.46 | 16.09 | 16.37 | +0.74% | 14,883 | 24,343,557 |
| 2025-01-08 | 16.39 | 16.77 | 15.89 | 16.25 | -0.85% | 19,163 | 31,244,503 |
| 2025-01-07 | 15.89 | 16.39 | 15.89 | 16.39 | +3.15% | 16,788 | 27,134,124 |
| 2025-01-06 | 15.64 | 15.9 | 15.18 | 15.89 | +1.6% | 20,534 | 32,159,775 |
| 2025-01-03 | 16.64 | 16.74 | 15.58 | 15.64 | -6.01% | 27,859 | 44,717,188 |
| 2025-01-02 | 17.12 | 17.33 | 16.41 | 16.64 | -2.8% | 28,136 | 47,460,273 |
| 2024-12-31 | 17.17 | 17.55 | 16.75 | 17.12 | +0.59% | 36,276 | 62,145,353 |
| 2024-12-30 | 17.33 | 17.35 | 16.85 | 17.02 | -2.3% | 17,351 | 29,675,765 |
| 2024-12-27 | 17.45 | 17.59 | 17.2 | 17.42 | +0.87% | 20,094 | 35,026,435 |
| 2024-12-26 | 17 | 17.55 | 16.93 | 17.27 | +1.29% | 25,935 | 45,004,725 |
| 2024-12-25 | 17.62 | 17.7 | 16.81 | 17.05 | -3.67% | 32,149 | 55,086,065 |
| 2024-12-24 | 17.28 | 18.27 | 17.28 | 17.7 | +2.61% | 35,625 | 63,310,150 |
| 2024-12-23 | 18.21 | 18.36 | 17.18 | 17.25 | -5.17% | 37,451 | 66,346,754 |
| 2024-12-20 | 18.14 | 18.46 | 17.98 | 18.19 | +0.72% | 35,176 | 63,974,019 |
| 2024-12-19 | 17.7 | 18.21 | 17.56 | 18.06 | +0.89% | 38,300 | 68,685,144 |
| 2024-12-18 | 18.36 | 18.37 | 17.57 | 17.9 | -1% | 30,296 | 54,423,639 |
| 2024-12-17 | 19.47 | 19.5 | 18.02 | 18.08 | -7.04% | 49,356 | 91,402,045 |
| 2024-12-16 | 19.83 | 20.09 | 19.19 | 19.45 | -1.92% | 46,634 | 91,215,817 |
| 2024-12-13 | 20.69 | 21.19 | 19.75 | 19.83 | -4.02% | 88,164 | 180,627,239 |
| 2024-12-12 | 20.71 | 20.96 | 20.2 | 20.66 | -1.81% | 68,450 | 141,293,224 |
| 2024-12-11 | 20.19 | 21.08 | 19.92 | 21.04 | +3.14% | 115,436 | 238,754,076 |
| 2024-12-10 | 19.99 | 20.4 | 19.66 | 20.4 | +4.24% | 103,423 | 207,326,548 |
| 2024-12-09 | 19.73 | 20 | 19.34 | 19.57 | -3.36% | 84,380 | 166,113,892 |
| 2024-12-06 | 20.61 | 20.97 | 20.07 | 20.25 | -5.77% | 120,201 | 244,782,544 |
| 2024-12-05 | 21.06 | 22.72 | 20.01 | 21.49 | +4.07% | 215,874 | 461,035,252 |
| 2024-12-04 | 18.63 | 20.65 | 18.54 | 20.65 | +10.02% | 100,834 | 199,981,280 |
| 2024-12-03 | 18.48 | 19.41 | 18.48 | 18.77 | +1.35% | 75,606 | 142,212,407 |
| 2024-12-02 | 18.54 | 18.97 | 18.35 | 18.52 | +0.98% | 54,842 | 101,575,127 |
| 2024-11-29 | 18.1 | 18.38 | 17.84 | 18.34 | +1.33% | 46,897 | 85,183,359 |
| 2024-11-28 | 18.16 | 18.59 | 18.05 | 18.1 | -1.09% | 44,255 | 80,872,603 |
| 2024-11-27 | 17.96 | 18.3 | 17.58 | 18.3 | +3.1% | 50,449 | 90,907,238 |
| 2024-11-26 | 18.25 | 18.25 | 17.7 | 17.75 | -3.79% | 39,944 | 71,597,101 |
| 2024-11-25 | 17.95 | 18.55 | 17.66 | 18.45 | +2.27% | 64,247 | 116,224,995 |
| 2024-11-22 | 19.2 | 19.29 | 17.8 | 18.04 | -4.14% | 96,712 | 179,187,456 |
| 2024-11-21 | 18.59 | 19.55 | 18.25 | 18.82 | +3.35% | 164,500 | 307,559,532 |
| 2024-11-20 | 16.46 | 18.21 | 16.46 | 18.21 | +10.03% | 73,185 | 131,924,349 |
| 2024-11-19 | 16.18 | 16.55 | 16.1 | 16.55 | +3.18% | 15,611 | 25,464,233 |
| 2024-11-18 | 16.52 | 16.71 | 15.98 | 16.04 | -2.91% | 19,592 | 31,807,225 |
| 2024-11-15 | 16.88 | 17 | 16.5 | 16.52 | -2.19% | 17,828 | 29,924,293 |
| 2024-11-14 | 17.26 | 17.41 | 16.84 | 16.89 | -2.54% | 18,392 | 31,493,868 |
| 2024-11-13 | 17.3 | 17.43 | 16.9 | 17.33 | +0.17% | 19,112 | 32,806,837 |
| 2024-11-12 | 17.49 | 17.63 | 17.15 | 17.3 | -1.26% | 33,214 | 57,727,975 |
| 2024-11-11 | 16.87 | 17.52 | 16.87 | 17.52 | +3.3% | 43,812 | 75,638,462 |
| 2024-11-08 | 16.99 | 17.1 | 16.82 | 16.96 | +0.24% | 26,735 | 45,364,130 |
| 2024-11-07 | 16.65 | 16.92 | 16.53 | 16.92 | +1.32% | 22,011 | 36,985,506 |
| 2024-11-06 | 16.83 | 17.05 | 16.61 | 16.7 | -0.77% | 28,058 | 47,201,472 |
| 2024-11-05 | 16.78 | 16.96 | 16.45 | 16.83 | +2.5% | 33,019 | 55,178,535 |
| 2024-11-04 | 15.77 | 16.44 | 15.7 | 16.42 | +4.19% | 19,662 | 31,762,704 |
| 2024-11-01 | 16.25 | 16.35 | 15.7 | 15.76 | -3.67% | 22,858 | 36,422,196 |
| 2024-10-31 | 16.32 | 16.51 | 16.27 | 16.36 | +0.55% | 15,377 | 25,170,778 |
| 2024-10-30 | 16.35 | 16.57 | 16.07 | 16.27 | -0.79% | 18,403 | 29,972,167 |
| 2024-10-29 | 17.09 | 17.12 | 16.38 | 16.4 | -3.64% | 27,656 | 46,046,199 |
| 2024-10-28 | 16.75 | 17.02 | 16.65 | 17.02 | +1.61% | 23,613 | 39,889,177 |
| 2024-10-25 | 16.58 | 16.85 | 16.58 | 16.75 | +0.9% | 23,044 | 38,630,897 |
| 2024-10-24 | 16.81 | 16.81 | 16.5 | 16.6 | -1.48% | 15,845 | 26,335,575 |
| 2024-10-23 | 16.94 | 17.1 | 16.75 | 16.85 | -1.06% | 25,159 | 42,536,814 |
| 2024-10-22 | 17.49 | 17.5 | 16.9 | 17.03 | +0.41% | 42,528 | 72,803,318 |
| 2024-10-21 | 16.6 | 17.07 | 16.41 | 16.96 | +2.35% | 28,642 | 47,946,100 |
| 2024-10-18 | 16.13 | 16.95 | 16.11 | 16.57 | +2.92% | 28,204 | 46,488,124 |
| 2024-10-17 | 16.45 | 16.47 | 16.1 | 16.1 | -1.11% | 13,146 | 21,447,480 |
| 2024-10-16 | 16.43 | 16.6 | 16.12 | 16.28 | -0.97% | 13,564 | 22,159,396 |
| 2024-10-15 | 16.26 | 17.16 | 16.26 | 16.44 | +0.12% | 25,307 | 42,191,110 |
| 2024-10-14 | 16.31 | 16.55 | 15.93 | 16.42 | +2.63% | 18,445 | 29,963,765 |
| 2024-10-11 | 16.66 | 16.66 | 15.81 | 16 | -4.76% | 21,564 | 34,985,186 |
| 2024-10-10 | 16.6 | 17.16 | 16.2 | 16.8 | +1.88% | 24,283 | 40,774,393 |
| 2024-10-09 | 17.9 | 17.9 | 16.49 | 16.49 | -9.54% | 36,585 | 62,463,851 |
| 2024-10-08 | 19.16 | 19.18 | 17.39 | 18.23 | +4.41% | 63,042 | 115,021,525 |
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：