股票概览
18.04
-0.82%
-0.15
18.14
开盘价
18.27
最高价
17.74
最低价
94,624
成交量
数据更新至: 2025-03-25
技术指标
18.76
MA5 (5日均线)
19.34
MA10 (10日均线)
20.37
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 | 18.14 | 18.27 | 17.74 | 18.04 | -0.82% | 94,624 | 170,046,850 |
| 2025-03-24 | 18.67 | 18.78 | 17.6 | 18.19 | -2.62% | 241,309 | 437,988,354 |
| 2025-03-21 | 19.08 | 19.29 | 18.6 | 18.68 | -3.16% | 222,565 | 420,604,230 |
| 2025-03-20 | 19.6 | 19.88 | 19.27 | 19.29 | -1.48% | 199,802 | 390,853,035 |
| 2025-03-19 | 19.99 | 19.99 | 19.49 | 19.58 | -2.78% | 219,583 | 432,388,711 |
| 2025-03-18 | 20.07 | 20.25 | 19.83 | 20.14 | +0.35% | 238,252 | 477,564,027 |
| 2025-03-17 | 19.92 | 20.26 | 19.6 | 20.07 | +0.96% | 260,780 | 521,359,547 |
| 2025-03-14 | 19.31 | 19.9 | 19.04 | 19.88 | +2.85% | 290,473 | 568,771,006 |
| 2025-03-13 | 20.1 | 20.16 | 19.08 | 19.33 | -4.26% | 379,753 | 741,433,948 |
| 2025-03-12 | 20.39 | 20.7 | 20.13 | 20.19 | -0.25% | 339,841 | 695,569,137 |
| 2025-03-11 | 19.95 | 20.52 | 19.69 | 20.24 | -1.12% | 288,669 | 582,064,809 |
| 2025-03-10 | 20.75 | 20.94 | 20.22 | 20.47 | -1.68% | 331,871 | 681,111,963 |
| 2025-03-07 | 21.44 | 21.57 | 20.55 | 20.82 | -3.83% | 596,141 | 1,259,430,242 |
| 2025-03-06 | 21.1 | 21.75 | 20.87 | 21.65 | +4.59% | 700,601 | 1,497,110,697 |
| 2025-03-05 | 20.9 | 21.15 | 20.17 | 20.7 | -0.58% | 518,751 | 1,069,987,042 |
| 2025-03-04 | 20.41 | 21.36 | 20.41 | 20.82 | +1.07% | 536,974 | 1,116,971,500 |
| 2025-03-03 | 21.57 | 22.28 | 20.43 | 20.6 | -4.19% | 710,509 | 1,503,447,557 |
| 2025-02-28 | 23.35 | 23.44 | 21.35 | 21.5 | -9.66% | 890,387 | 1,990,447,709 |
| 2025-02-27 | 22.8 | 24.27 | 22.68 | 23.8 | +1.49% | 1,252,363 | 2,931,431,157 |
| 2025-02-26 | 21.3 | 25.22 | 20.42 | 23.45 | +9.02% | 1,596,940 | 3,624,087,918 |
| 2025-02-25 | 21.5 | 23.05 | 21.28 | 21.51 | -3.8% | 909,651 | 2,007,538,540 |
| 2025-02-24 | 21.38 | 22.36 | 20.95 | 22.36 | +0.09% | 996,288 | 2,169,314,352 |
| 2025-02-21 | 20.16 | 24.44 | 19.7 | 22.34 | +8.82% | 1,447,158 | 3,150,688,083 |
| 2025-02-20 | 19.5 | 20.88 | 19.1 | 20.53 | +4.74% | 971,088 | 1,958,787,586 |
| 2025-02-19 | 18.85 | 19.77 | 18.08 | 19.6 | +2.62% | 858,977 | 1,625,725,300 |
| 2025-02-18 | 19.8 | 21.55 | 18.81 | 19.1 | +2.85% | 1,043,537 | 2,107,623,492 |
| 2025-02-17 | 18.9 | 19.77 | 18.3 | 18.57 | +2.6% | 717,211 | 1,354,074,631 |
| 2025-02-14 | 17.6 | 18.17 | 17.3 | 18.1 | +5.42% | 529,395 | 944,628,927 |
| 2025-02-13 | 17.39 | 17.44 | 16.92 | 17.17 | -1.55% | 213,743 | 367,129,736 |
| 2025-02-12 | 17.09 | 17.48 | 17.09 | 17.44 | +2.23% | 236,078 | 409,756,504 |
| 2025-02-11 | 17.18 | 17.3 | 16.86 | 17.06 | -1.73% | 236,382 | 402,895,594 |
| 2025-02-10 | 17.09 | 17.42 | 16.77 | 17.36 | +4.52% | 342,565 | 589,795,810 |
| 2025-02-07 | 16.28 | 16.94 | 16.21 | 16.61 | +1.96% | 285,279 | 474,002,607 |
| 2025-02-06 | 15.78 | 16.32 | 15.58 | 16.29 | +3.1% | 200,688 | 322,153,474 |
| 2025-02-05 | 15.28 | 15.93 | 15.09 | 15.8 | +6.04% | 240,730 | 377,437,309 |
| 2025-01-27 | 15.51 | 15.69 | 14.9 | 14.9 | -6.82% | 235,411 | 357,976,261 |
| 2025-01-24 | 15.43 | 16.07 | 15.43 | 15.99 | +3.23% | 156,610 | 248,340,823 |
| 2025-01-23 | 15.7 | 16.08 | 15.48 | 15.49 | +0.45% | 128,702 | 203,488,524 |
| 2025-01-22 | 15.51 | 15.64 | 15.35 | 15.42 | -1.22% | 71,966 | 111,284,224 |
| 2025-01-21 | 15.75 | 15.83 | 15.38 | 15.61 | -0.13% | 85,299 | 132,622,223 |
| 2025-01-20 | 15.71 | 15.82 | 15.54 | 15.63 | +0.84% | 86,530 | 135,838,402 |
| 2025-01-17 | 15.51 | 15.74 | 15.43 | 15.5 | -0.64% | 80,830 | 125,781,012 |
| 2025-01-16 | 15.8 | 16.07 | 15.5 | 15.6 | +0.06% | 107,367 | 169,298,979 |
| 2025-01-15 | 15.7 | 15.84 | 15.56 | 15.59 | -1.02% | 108,947 | 170,908,457 |
| 2025-01-14 | 15.03 | 15.75 | 14.93 | 15.75 | +5.49% | 160,256 | 247,911,488 |
| 2025-01-13 | 14.25 | 15 | 14.11 | 14.93 | +2.4% | 124,984 | 183,404,124 |
| 2025-01-10 | 15.28 | 15.35 | 14.55 | 14.58 | -3.51% | 140,505 | 211,299,930 |
| 2025-01-09 | 14.8 | 15.26 | 14.68 | 15.11 | +1.41% | 120,575 | 181,519,244 |
| 2025-01-08 | 15.07 | 15.15 | 14.37 | 14.9 | -1.65% | 145,240 | 214,422,078 |
| 2025-01-07 | 14.85 | 15.15 | 14.78 | 15.15 | +2.5% | 109,817 | 164,780,301 |
| 2025-01-06 | 15.05 | 15.28 | 14.6 | 14.78 | -2.89% | 154,210 | 230,375,669 |
| 2025-01-03 | 16.5 | 16.62 | 15.14 | 15.22 | -7.76% | 226,609 | 357,136,561 |
| 2025-01-02 | 17.14 | 17.44 | 16.2 | 16.5 | -4.62% | 189,507 | 319,719,455 |
| 2024-12-31 | 17.65 | 17.94 | 17.24 | 17.3 | -1.37% | 189,031 | 332,459,191 |
| 2024-12-30 | 17.44 | 17.67 | 17.02 | 17.54 | +0.98% | 120,699 | 210,655,626 |
| 2024-12-27 | 17.28 | 17.92 | 17.18 | 17.37 | +0.52% | 167,570 | 294,245,113 |
| 2024-12-26 | 17.22 | 17.46 | 17.21 | 17.28 | +1.05% | 105,357 | 182,940,820 |
| 2024-12-25 | 17.51 | 17.56 | 16.89 | 17.1 | -2.68% | 155,517 | 266,100,373 |
| 2024-12-24 | 17.75 | 17.88 | 17.3 | 17.57 | -0.34% | 144,917 | 254,512,723 |
| 2024-12-23 | 18.75 | 18.91 | 17.56 | 17.63 | -6.17% | 211,107 | 381,335,259 |
| 2024-12-20 | 18.5 | 19.18 | 18.46 | 18.79 | +0.48% | 187,710 | 354,040,330 |
| 2024-12-19 | 18.05 | 18.79 | 17.94 | 18.7 | +2.19% | 203,919 | 376,854,005 |
| 2024-12-18 | 17.99 | 18.46 | 17.82 | 18.3 | +1.78% | 137,073 | 249,687,485 |
| 2024-12-17 | 18.61 | 18.73 | 17.93 | 17.98 | -3.9% | 181,451 | 330,233,202 |
| 2024-12-16 | 19.3 | 19.3 | 18.56 | 18.71 | -2.3% | 196,118 | 370,311,139 |
| 2024-12-13 | 19.12 | 19.6 | 18.94 | 19.15 | -0.52% | 286,156 | 549,692,295 |
| 2024-12-12 | 19.31 | 19.5 | 19.05 | 19.25 | -0.41% | 238,712 | 460,136,439 |
| 2024-12-11 | 19.16 | 19.55 | 19.1 | 19.33 | -1.43% | 291,176 | 561,176,181 |
| 2024-12-10 | 19.88 | 20.87 | 19.33 | 19.61 | +2.72% | 525,686 | 1,044,685,150 |
| 2024-12-09 | 19.35 | 19.64 | 18.88 | 19.09 | -2.8% | 300,854 | 578,040,471 |
| 2024-12-06 | 20.13 | 20.46 | 19.6 | 19.64 | -1.55% | 503,702 | 1,002,896,717 |
| 2024-12-05 | 18.85 | 20.3 | 18.84 | 19.95 | +5.06% | 482,436 | 947,750,005 |
| 2024-12-04 | 19.41 | 19.54 | 18.8 | 18.99 | -3.06% | 282,887 | 542,237,014 |
| 2024-12-03 | 18.93 | 19.7 | 18.71 | 19.59 | +3.11% | 502,351 | 970,205,824 |
| 2024-12-02 | 18.7 | 19.14 | 18.4 | 19 | +0.11% | 371,094 | 699,542,091 |
| 2024-11-29 | 17.88 | 19.38 | 17.88 | 18.98 | +6.87% | 564,388 | 1,067,664,424 |
| 2024-11-28 | 17.89 | 18.52 | 17.7 | 17.76 | +0.57% | 267,175 | 483,902,123 |
| 2024-11-27 | 16.99 | 17.68 | 16.43 | 17.66 | +2.67% | 236,669 | 402,536,164 |
| 2024-11-26 | 17.36 | 17.62 | 17.13 | 17.2 | -1.55% | 146,234 | 253,635,700 |
| 2024-11-25 | 17.78 | 17.98 | 16.96 | 17.47 | -0.74% | 199,163 | 344,207,004 |
| 2024-11-22 | 18.45 | 18.88 | 17.52 | 17.6 | -4.86% | 276,223 | 505,373,946 |
| 2024-11-21 | 18.46 | 18.64 | 18.09 | 18.5 | -0.16% | 214,321 | 395,383,873 |
| 2024-11-20 | 17.89 | 18.75 | 17.71 | 18.53 | +3.35% | 275,936 | 505,910,048 |
| 2024-11-19 | 17.36 | 17.98 | 17.2 | 17.93 | +3.46% | 202,959 | 356,919,047 |
| 2024-11-18 | 18.57 | 18.96 | 17.2 | 17.33 | -7.67% | 315,474 | 559,995,638 |
| 2024-11-15 | 19.17 | 19.64 | 18.75 | 18.77 | -2.09% | 280,966 | 540,545,140 |
| 2024-11-14 | 19.87 | 19.94 | 19.11 | 19.17 | -3.38% | 267,119 | 518,767,791 |
| 2024-11-13 | 20.12 | 20.32 | 19.52 | 19.84 | -2.7% | 335,780 | 666,457,810 |
| 2024-11-12 | 20.78 | 20.98 | 20.02 | 20.39 | -3.82% | 532,870 | 1,092,965,891 |
| 2024-11-11 | 19.9 | 21.5 | 19.52 | 21.2 | +8.16% | 851,160 | 1,764,650,039 |
| 2024-11-08 | 19.78 | 20.48 | 19.51 | 19.6 | +0.31% | 602,310 | 1,203,745,286 |
| 2024-11-07 | 18.8 | 19.64 | 18.7 | 19.54 | +1.82% | 450,509 | 870,481,547 |
| 2024-11-06 | 19.33 | 19.87 | 19 | 19.19 | -0.98% | 589,343 | 1,145,811,402 |
| 2024-11-05 | 18.79 | 19.56 | 18.51 | 19.38 | +3.69% | 588,815 | 1,129,737,364 |
| 2024-11-04 | 18.2 | 18.79 | 17.9 | 18.69 | +2.02% | 456,707 | 843,652,740 |
| 2024-11-01 | 20.12 | 20.35 | 18.32 | 18.32 | -10.76% | 862,163 | 1,653,481,979 |
| 2024-10-31 | 20 | 22.8 | 19.11 | 20.53 | -3.07% | 1,423,454 | 2,909,694,980 |
| 2024-10-30 | 20 | 23.13 | 19.48 | 21.18 | +5.9% | 1,802,982 | 3,766,267,014 |
| 2024-10-29 | 16.68 | 20 | 16.25 | 20 | +19.98% | 1,218,857 | 2,282,655,113 |
| 2024-10-28 | 16.61 | 16.81 | 16.4 | 16.67 | +1.65% | 274,758 | 455,558,099 |
| 2024-10-25 | 16.68 | 16.99 | 16.39 | 16.4 | -1.68% | 271,739 | 452,865,278 |
| 2024-10-24 | 16.97 | 17.07 | 16.6 | 16.68 | -2.34% | 210,717 | 353,171,728 |
| 2024-10-23 | 17.19 | 17.75 | 16.95 | 17.08 | -0.93% | 252,308 | 438,332,431 |
| 2024-10-22 | 17.94 | 17.94 | 17.09 | 17.24 | -4.91% | 366,047 | 637,664,857 |
| 2024-10-21 | 17.75 | 18.33 | 17.55 | 18.13 | +4.5% | 443,350 | 798,630,511 |
| 2024-10-18 | 16.61 | 17.93 | 16.5 | 17.35 | +3.95% | 367,102 | 632,782,092 |
| 2024-10-17 | 17.15 | 17.32 | 16.66 | 16.69 | -0.77% | 239,969 | 409,375,320 |
| 2024-10-16 | 16.21 | 17.2 | 16.21 | 16.82 | +0.66% | 219,542 | 369,405,832 |
| 2024-10-15 | 17.18 | 17.74 | 16.66 | 16.71 | -4.19% | 307,758 | 531,020,223 |
| 2024-10-14 | 17.27 | 17.47 | 16.46 | 17.44 | +3.62% | 291,238 | 496,458,567 |
| 2024-10-11 | 17.34 | 17.82 | 16.68 | 16.83 | -8.43% | 391,178 | 672,472,253 |
| 2024-10-10 | 19.27 | 19.6 | 18.05 | 18.38 | +1.21% | 598,466 | 1,123,955,538 |
| 2024-10-09 | 18.16 | 19.26 | 17.06 | 18.16 | -5.71% | 727,512 | 1,322,556,626 |
| 2024-10-08 | 19.27 | 19.27 | 17 | 19.26 | +19.63% | 768,363 | 1,411,911,962 |
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：