股票概览
17.82
-0.06%
-0.01
17.88
开盘价
18
最高价
17.43
最低价
261,792
成交量
数据更新至: 2025-03-25
技术指标
18.44
MA5 (5日均线)
19.00
MA10 (10日均线)
19.37
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 | 17.88 | 18 | 17.43 | 17.82 | -0.06% | 261,792 | 463,616,137 |
| 2025-03-24 | 18.37 | 18.43 | 17.39 | 17.83 | -3.15% | 602,229 | 1,071,185,133 |
| 2025-03-21 | 18.7 | 19.02 | 18.4 | 18.41 | -1.55% | 593,507 | 1,107,470,731 |
| 2025-03-20 | 19.18 | 19.56 | 18.7 | 18.7 | -3.86% | 741,845 | 1,410,418,367 |
| 2025-03-19 | 20.2 | 20.45 | 19.37 | 19.45 | -3.71% | 1,014,599 | 2,014,135,447 |
| 2025-03-18 | 19.49 | 21.28 | 19.49 | 20.2 | +3.64% | 1,384,963 | 2,838,366,005 |
| 2025-03-17 | 19.13 | 19.9 | 18.66 | 19.49 | +2.26% | 879,163 | 1,709,537,284 |
| 2025-03-14 | 18.9 | 19.23 | 18.01 | 19.06 | -1.35% | 1,029,882 | 1,922,538,532 |
| 2025-03-13 | 19.73 | 20.46 | 19.02 | 19.32 | -2.18% | 1,078,906 | 2,132,095,770 |
| 2025-03-12 | 19.15 | 20.65 | 19.09 | 19.75 | +3.62% | 1,461,356 | 2,897,909,826 |
| 2025-03-11 | 18.59 | 19.25 | 18.52 | 19.06 | -0.73% | 654,819 | 1,236,735,851 |
| 2025-03-10 | 18.81 | 19.25 | 18.81 | 19.2 | +2.07% | 674,590 | 1,287,680,778 |
| 2025-03-07 | 19.41 | 19.83 | 18.58 | 18.81 | -4.76% | 1,089,827 | 2,082,071,605 |
| 2025-03-06 | 19.49 | 20.05 | 19.36 | 19.75 | +2.76% | 1,315,648 | 2,586,945,085 |
| 2025-03-05 | 19.3 | 19.41 | 18.61 | 19.22 | -0.31% | 980,363 | 1,853,406,535 |
| 2025-03-04 | 19.93 | 20.05 | 18.78 | 19.28 | -3.5% | 1,494,006 | 2,870,547,880 |
| 2025-03-03 | 20.9 | 21.88 | 19.51 | 19.98 | -3.99% | 1,854,166 | 3,860,261,484 |
| 2025-02-28 | 20.68 | 21.96 | 19.8 | 20.81 | -0.34% | 1,912,220 | 4,009,836,015 |
| 2025-02-27 | 21.1 | 22.5 | 20.7 | 20.88 | +2.1% | 2,150,428 | 4,625,480,352 |
| 2025-02-26 | 20.49 | 21.14 | 19.83 | 20.45 | +1.19% | 1,749,295 | 3,545,545,443 |
| 2025-02-25 | 18.36 | 21.7 | 18.3 | 20.21 | +6.93% | 2,357,475 | 4,693,300,636 |
| 2025-02-24 | 19 | 19.17 | 18.21 | 18.9 | +1.61% | 2,166,965 | 4,061,283,636 |
| 2025-02-21 | 15.55 | 18.6 | 15.55 | 18.6 | +20% | 1,831,151 | 3,204,674,558 |
| 2025-02-20 | 15.7 | 15.77 | 15.34 | 15.5 | -2.64% | 568,274 | 880,661,904 |
| 2025-02-19 | 15.58 | 15.94 | 15.22 | 15.92 | -0.38% | 803,869 | 1,253,997,498 |
| 2025-02-18 | 15.9 | 16.99 | 15.8 | 15.98 | +2.77% | 1,263,401 | 2,060,858,633 |
| 2025-02-17 | 15.86 | 16.07 | 15.4 | 15.55 | -2.02% | 509,428 | 797,763,735 |
| 2025-02-14 | 16.1 | 16.66 | 15.69 | 15.87 | -0.56% | 653,083 | 1,053,223,443 |
| 2025-02-13 | 15.9 | 16.5 | 15.83 | 15.96 | +0.19% | 755,248 | 1,221,916,917 |
| 2025-02-12 | 15.06 | 15.95 | 15 | 15.93 | +5.5% | 609,872 | 946,981,660 |
| 2025-02-11 | 15.54 | 15.6 | 15.02 | 15.1 | -2.77% | 365,329 | 554,187,612 |
| 2025-02-10 | 15.39 | 15.57 | 15.2 | 15.53 | +0.91% | 390,713 | 602,218,048 |
| 2025-02-07 | 15.05 | 15.67 | 14.97 | 15.39 | +2.87% | 540,328 | 829,349,586 |
| 2025-02-06 | 14.38 | 15.05 | 14.21 | 14.96 | +3.89% | 460,907 | 680,883,245 |
| 2025-02-05 | 14.1 | 14.53 | 14.04 | 14.4 | +3% | 482,554 | 691,056,686 |
| 2025-01-27 | 14.67 | 15.17 | 13.97 | 13.98 | -14.13% | 918,200 | 1,320,633,885 |
| 2025-01-24 | 16.2 | 16.44 | 16.15 | 16.28 | -0.31% | 392,257 | 639,650,255 |
| 2025-01-23 | 16.88 | 17.19 | 16.32 | 16.33 | -2.16% | 599,257 | 1,007,000,068 |
| 2025-01-22 | 16.26 | 17.24 | 16.16 | 16.69 | +1.4% | 707,147 | 1,189,071,217 |
| 2025-01-21 | 16.96 | 16.97 | 16.19 | 16.46 | -2.02% | 420,821 | 693,558,089 |
| 2025-01-20 | 16.5 | 17.25 | 16.49 | 16.8 | +3.07% | 643,575 | 1,086,774,415 |
| 2025-01-17 | 16.28 | 16.68 | 16 | 16.3 | -0.18% | 328,456 | 533,939,683 |
| 2025-01-16 | 16.37 | 16.96 | 16.18 | 16.33 | +0.74% | 419,310 | 692,445,903 |
| 2025-01-15 | 16.5 | 16.64 | 16.16 | 16.21 | -2.35% | 340,716 | 557,245,701 |
| 2025-01-14 | 15.75 | 16.66 | 15.66 | 16.6 | +5.87% | 490,909 | 797,947,348 |
| 2025-01-13 | 15.48 | 15.88 | 15.18 | 15.68 | -0.76% | 314,752 | 489,595,981 |
| 2025-01-10 | 16.65 | 16.93 | 15.8 | 15.8 | -5.95% | 454,790 | 742,282,700 |
| 2025-01-09 | 16.56 | 17.11 | 16.53 | 16.8 | +0.06% | 471,602 | 794,438,434 |
| 2025-01-08 | 17.02 | 17.18 | 16.19 | 16.79 | -2.89% | 630,826 | 1,052,182,459 |
| 2025-01-07 | 16.18 | 17.37 | 16.16 | 17.29 | +5.94% | 756,655 | 1,285,558,855 |
| 2025-01-06 | 15.9 | 16.49 | 15.5 | 16.32 | +2.97% | 580,202 | 933,826,125 |
| 2025-01-03 | 16.6 | 16.88 | 15.8 | 15.85 | -6.21% | 569,626 | 928,694,471 |
| 2025-01-02 | 16 | 18.43 | 15.58 | 16.9 | +4.71% | 913,442 | 1,552,515,922 |
| 2024-12-31 | 17.09 | 17.14 | 16.1 | 16.14 | -5.61% | 509,150 | 838,335,582 |
| 2024-12-30 | 17.55 | 17.58 | 16.88 | 17.1 | -2.45% | 477,593 | 816,069,850 |
| 2024-12-27 | 17.72 | 18.08 | 17.51 | 17.53 | -1.85% | 406,818 | 721,878,125 |
| 2024-12-26 | 18.05 | 18.4 | 17.83 | 17.86 | -0.83% | 414,398 | 748,694,882 |
| 2024-12-25 | 18.35 | 18.62 | 17.88 | 18.01 | +1.18% | 549,577 | 1,005,251,282 |
| 2024-12-24 | 17.58 | 18.02 | 17.41 | 17.8 | +0.79% | 292,951 | 517,816,557 |
| 2024-12-23 | 18.39 | 18.86 | 17.58 | 17.66 | -3.34% | 425,580 | 769,581,202 |
| 2024-12-20 | 18.3 | 18.75 | 18.1 | 18.27 | +3.4% | 545,757 | 1,004,395,494 |
| 2024-12-19 | 17.4 | 17.83 | 17.25 | 17.67 | -0.67% | 299,989 | 528,367,411 |
| 2024-12-18 | 18 | 18.08 | 17.64 | 17.79 | -0.45% | 289,336 | 515,894,803 |
| 2024-12-17 | 18.69 | 18.78 | 17.84 | 17.87 | -5.5% | 519,740 | 943,634,559 |
| 2024-12-16 | 19.14 | 19.38 | 18.75 | 18.91 | +1.01% | 543,763 | 1,040,043,409 |
| 2024-12-13 | 19.1 | 19.11 | 18.65 | 18.72 | -2.65% | 480,639 | 903,224,899 |
| 2024-12-12 | 19.21 | 19.4 | 19.02 | 19.23 | -0.05% | 407,714 | 783,615,358 |
| 2024-12-11 | 19.42 | 19.56 | 19.1 | 19.24 | -1.43% | 436,654 | 840,649,756 |
| 2024-12-10 | 20.68 | 20.89 | 19.5 | 19.52 | -1.96% | 901,401 | 1,801,591,350 |
| 2024-12-09 | 19.11 | 20.04 | 19.05 | 19.91 | +3.11% | 919,658 | 1,804,573,195 |
| 2024-12-06 | 19.2 | 19.43 | 18.74 | 19.31 | -0.36% | 586,522 | 1,120,875,069 |
| 2024-12-05 | 18.49 | 19.71 | 18.4 | 19.38 | +4.81% | 852,822 | 1,636,442,532 |
| 2024-12-04 | 18.85 | 19.06 | 18.41 | 18.49 | -2.99% | 456,167 | 850,567,367 |
| 2024-12-03 | 19.34 | 19.48 | 18.63 | 19.06 | -1.04% | 560,731 | 1,065,056,206 |
| 2024-12-02 | 18.99 | 19.4 | 18.66 | 19.26 | +1.1% | 665,098 | 1,268,973,893 |
| 2024-11-29 | 18.7 | 19.27 | 18.33 | 19.05 | +0.9% | 656,434 | 1,234,694,278 |
| 2024-11-28 | 19.35 | 19.77 | 18.8 | 18.88 | -3.53% | 709,082 | 1,358,093,765 |
| 2024-11-27 | 18.79 | 19.79 | 18.79 | 19.57 | +3.87% | 900,473 | 1,737,881,113 |
| 2024-11-26 | 19.3 | 19.93 | 18.77 | 18.84 | -4.85% | 958,334 | 1,837,905,308 |
| 2024-11-25 | 17.61 | 20.36 | 17.41 | 19.8 | +12.95% | 1,562,860 | 2,978,037,894 |
| 2024-11-22 | 18.47 | 18.62 | 17.51 | 17.53 | -6.01% | 681,735 | 1,235,004,242 |
| 2024-11-21 | 18.71 | 18.95 | 18.4 | 18.65 | -1.43% | 615,551 | 1,150,920,448 |
| 2024-11-20 | 18.3 | 19.09 | 18.24 | 18.92 | +2.44% | 786,056 | 1,480,836,852 |
| 2024-11-19 | 17.71 | 18.48 | 17.61 | 18.47 | +3.82% | 712,918 | 1,284,623,729 |
| 2024-11-18 | 19.11 | 19.3 | 17.58 | 17.79 | -5.77% | 936,087 | 1,711,700,930 |
| 2024-11-15 | 19.89 | 20.2 | 18.79 | 18.88 | -7.09% | 1,107,334 | 2,161,408,848 |
| 2024-11-14 | 21.99 | 22.15 | 20.1 | 20.32 | -6.4% | 896,820 | 1,890,742,392 |
| 2024-11-13 | 21.5 | 22.33 | 20.85 | 21.71 | -0.64% | 963,717 | 2,093,535,217 |
| 2024-11-12 | 23.07 | 23.47 | 21.51 | 21.85 | -6.1% | 1,448,785 | 3,223,211,779 |
| 2024-11-11 | 21.77 | 23.88 | 21.53 | 23.27 | +3.88% | 1,538,074 | 3,531,166,340 |
| 2024-11-08 | 21.62 | 23.42 | 21.61 | 22.4 | +3.85% | 1,506,328 | 3,391,401,829 |
| 2024-11-07 | 21.92 | 22.5 | 21.31 | 21.57 | +1.03% | 1,270,765 | 2,761,026,909 |
| 2024-11-06 | 22.2 | 23.39 | 20.9 | 21.35 | -2.29% | 1,668,477 | 3,751,034,865 |
| 2024-11-05 | 21.23 | 22.38 | 21.12 | 21.85 | +2.29% | 1,315,344 | 2,853,712,209 |
| 2024-11-04 | 20.26 | 21.75 | 19.5 | 21.36 | +2.69% | 1,065,364 | 2,218,779,117 |
| 2024-11-01 | 21.21 | 22.57 | 20.53 | 20.8 | -4.28% | 1,504,783 | 3,249,831,353 |
| 2024-10-31 | 20.6 | 21.94 | 20.4 | 21.73 | +6.89% | 1,649,440 | 3,498,652,582 |
| 2024-10-30 | 20 | 20.77 | 19.76 | 20.33 | -3.24% | 1,244,224 | 2,508,288,883 |
| 2024-10-29 | 22.6 | 22.69 | 20.88 | 21.01 | -5.28% | 1,473,667 | 3,163,944,670 |
| 2024-10-28 | 21.93 | 22.6 | 21.61 | 22.18 | -2.42% | 1,368,771 | 3,023,259,067 |
| 2024-10-25 | 23.38 | 24.38 | 22.5 | 22.73 | +1.47% | 1,770,066 | 4,115,907,030 |
| 2024-10-24 | 23.98 | 24.19 | 22.2 | 22.4 | -10.15% | 2,086,861 | 4,770,363,970 |
| 2024-10-23 | 20.83 | 25.34 | 20.83 | 24.93 | +18.04% | 2,947,075 | 6,978,518,262 |
| 2024-10-22 | 20.21 | 23.35 | 19.89 | 21.12 | +3.13% | 2,123,327 | 4,616,608,909 |
| 2024-10-21 | 19.4 | 21.49 | 19.31 | 20.48 | +6.17% | 1,862,622 | 3,745,663,122 |
| 2024-10-18 | 18.29 | 20.07 | 17.91 | 19.29 | +4.44% | 1,777,918 | 3,366,217,120 |
| 2024-10-17 | 18.55 | 19.68 | 18.46 | 18.47 | -1.81% | 1,246,186 | 2,366,296,048 |
| 2024-10-16 | 19.09 | 19.58 | 18.48 | 18.81 | -6.23% | 1,466,251 | 2,786,960,470 |
| 2024-10-15 | 18.16 | 21.5 | 17.9 | 20.06 | +8.84% | 2,111,618 | 4,182,577,949 |
| 2024-10-14 | 17.9 | 18.65 | 17.14 | 18.43 | +2.96% | 1,251,080 | 2,247,834,181 |
| 2024-10-11 | 17.78 | 18.58 | 16.89 | 17.9 | -4.28% | 1,451,063 | 2,573,345,634 |
| 2024-10-10 | 20.09 | 21.27 | 18.54 | 18.7 | -6.69% | 1,953,334 | 3,836,115,214 |
| 2024-10-09 | 18.53 | 22.41 | 17.88 | 20.04 | +3.19% | 2,524,713 | 5,091,937,275 |
| 2024-10-08 | 19.42 | 19.42 | 17.85 | 19.42 | +20.02% | 1,976,465 | 3,748,728,250 |
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：