股票概览
18
+0.28%
+0.05
17.86
开盘价
18.4
最高价
17.85
最低价
100,956
成交量
数据更新至: 2025-03-25
技术指标
17.93
MA5 (5日均线)
18.08
MA10 (10日均线)
17.77
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 | 17.86 | 18.4 | 17.85 | 18 | +0.28% | 100,956 | 183,294,050 |
| 2025-03-24 | 17.52 | 17.98 | 17.5 | 17.95 | +2.28% | 145,303 | 258,396,169 |
| 2025-03-21 | 17.99 | 18.04 | 17.48 | 17.55 | -2.61% | 94,335 | 167,309,399 |
| 2025-03-20 | 18.13 | 18.19 | 18 | 18.02 | -0.66% | 73,409 | 132,717,489 |
| 2025-03-19 | 18.2 | 18.28 | 18.03 | 18.14 | -0.93% | 103,460 | 187,780,163 |
| 2025-03-18 | 18.28 | 18.48 | 18.14 | 18.31 | +0.6% | 128,639 | 235,344,660 |
| 2025-03-17 | 18.4 | 18.43 | 18.14 | 18.2 | -0.71% | 123,990 | 226,181,967 |
| 2025-03-14 | 18 | 18.34 | 17.9 | 18.33 | +1.27% | 185,382 | 337,032,157 |
| 2025-03-13 | 18.16 | 18.23 | 17.83 | 18.1 | -0.55% | 130,972 | 235,801,722 |
| 2025-03-12 | 17.85 | 18.22 | 17.74 | 18.2 | +2.25% | 164,780 | 296,863,188 |
| 2025-03-11 | 17.35 | 17.85 | 17.31 | 17.8 | +1.6% | 131,653 | 232,573,820 |
| 2025-03-10 | 17.46 | 17.64 | 17.33 | 17.52 | +1.39% | 97,680 | 170,609,402 |
| 2025-03-07 | 17.41 | 17.61 | 17.2 | 17.28 | -1.09% | 113,605 | 197,708,601 |
| 2025-03-06 | 17.39 | 17.55 | 17.31 | 17.47 | +0.52% | 134,876 | 235,398,850 |
| 2025-03-05 | 17.22 | 17.42 | 17.04 | 17.38 | +0.7% | 97,036 | 167,599,098 |
| 2025-03-04 | 17 | 17.28 | 16.9 | 17.26 | +1.17% | 93,636 | 160,864,288 |
| 2025-03-03 | 17.13 | 17.37 | 16.93 | 17.06 | -0.06% | 108,854 | 186,795,503 |
| 2025-02-28 | 17.65 | 17.7 | 17 | 17.07 | -3.56% | 158,654 | 274,551,118 |
| 2025-02-27 | 18.05 | 18.12 | 17.47 | 17.7 | -1.5% | 160,385 | 284,591,799 |
| 2025-02-26 | 17.91 | 18.1 | 17.73 | 17.97 | +0.79% | 140,385 | 251,851,397 |
| 2025-02-25 | 17.88 | 18.15 | 17.72 | 17.83 | -1.22% | 168,138 | 301,782,947 |
| 2025-02-24 | 18.39 | 18.4 | 17.88 | 18.05 | -1.9% | 183,289 | 330,426,418 |
| 2025-02-21 | 18.28 | 18.6 | 18.15 | 18.4 | +0.11% | 279,859 | 513,890,832 |
| 2025-02-20 | 18.48 | 18.72 | 18.18 | 18.38 | -0.54% | 273,803 | 504,499,050 |
| 2025-02-19 | 17.42 | 18.67 | 17.36 | 18.48 | +5.48% | 469,218 | 846,591,009 |
| 2025-02-18 | 17.41 | 17.76 | 17.25 | 17.52 | +0.63% | 295,389 | 517,408,523 |
| 2025-02-17 | 17.38 | 17.55 | 17.18 | 17.41 | +0.69% | 147,879 | 256,619,791 |
| 2025-02-14 | 17.1 | 17.41 | 17 | 17.29 | +1.29% | 135,743 | 234,197,078 |
| 2025-02-13 | 17.6 | 17.69 | 17.03 | 17.07 | -3.23% | 172,541 | 297,845,531 |
| 2025-02-12 | 17.4 | 17.86 | 17.37 | 17.64 | +0.8% | 205,307 | 362,572,484 |
| 2025-02-11 | 17.15 | 17.7 | 16.98 | 17.5 | +1.92% | 210,195 | 365,122,702 |
| 2025-02-10 | 17.22 | 17.32 | 16.98 | 17.17 | -0.29% | 148,240 | 253,548,603 |
| 2025-02-07 | 16.47 | 17.38 | 16.4 | 17.22 | +4.24% | 263,858 | 449,611,281 |
| 2025-02-06 | 16.29 | 16.52 | 16.25 | 16.52 | +0.98% | 109,219 | 179,113,751 |
| 2025-02-05 | 16.55 | 16.74 | 16.16 | 16.36 | -1.15% | 103,573 | 168,964,824 |
| 2025-01-27 | 16.95 | 16.99 | 16.55 | 16.55 | -2.07% | 83,138 | 139,247,956 |
| 2025-01-24 | 16.72 | 16.99 | 16.72 | 16.9 | +0.42% | 71,385 | 120,704,548 |
| 2025-01-23 | 17.17 | 17.21 | 16.8 | 16.83 | -1% | 112,525 | 191,337,584 |
| 2025-01-22 | 16.96 | 17.15 | 16.85 | 17 | -0.23% | 81,483 | 138,529,066 |
| 2025-01-21 | 17.1 | 17.15 | 16.84 | 17.04 | -0.06% | 65,946 | 111,967,402 |
| 2025-01-20 | 16.9 | 17.24 | 16.9 | 17.05 | +1.13% | 105,566 | 180,172,281 |
| 2025-01-17 | 16.45 | 16.96 | 16.36 | 16.86 | +1.93% | 105,745 | 177,121,856 |
| 2025-01-16 | 16.71 | 16.95 | 16.42 | 16.54 | -0.72% | 117,772 | 196,087,302 |
| 2025-01-15 | 16.8 | 16.88 | 16.61 | 16.66 | -0.95% | 71,933 | 120,430,833 |
| 2025-01-14 | 15.9 | 16.84 | 15.9 | 16.82 | +5.72% | 141,866 | 234,440,699 |
| 2025-01-13 | 16.05 | 16.35 | 15.8 | 15.91 | -2.51% | 99,132 | 159,260,125 |
| 2025-01-10 | 16.45 | 16.72 | 16.26 | 16.32 | -0.85% | 97,803 | 161,304,826 |
| 2025-01-09 | 16.54 | 16.85 | 16.37 | 16.46 | -1.14% | 90,827 | 150,727,719 |
| 2025-01-08 | 16.57 | 16.89 | 15.99 | 16.65 | -0.24% | 142,746 | 233,916,083 |
| 2025-01-07 | 16.36 | 16.69 | 16.13 | 16.69 | +1.89% | 100,630 | 165,403,929 |
| 2025-01-06 | 15.98 | 16.73 | 15.92 | 16.38 | +2.25% | 116,229 | 190,674,538 |
| 2025-01-03 | 16.18 | 16.6 | 15.9 | 16.02 | -0.44% | 133,245 | 216,432,115 |
| 2025-01-02 | 16.7 | 16.82 | 15.93 | 16.09 | -4.05% | 125,804 | 206,294,725 |
| 2024-12-31 | 17.37 | 17.43 | 16.76 | 16.77 | -3.18% | 129,567 | 220,447,255 |
| 2024-12-30 | 16.96 | 17.45 | 16.86 | 17.32 | +1.82% | 154,375 | 266,561,468 |
| 2024-12-27 | 17.2 | 17.29 | 16.94 | 17.01 | -0.87% | 123,549 | 211,549,806 |
| 2024-12-26 | 16.51 | 17.23 | 16.43 | 17.16 | +3.94% | 176,651 | 300,931,078 |
| 2024-12-25 | 16.6 | 16.66 | 16.31 | 16.51 | -0.9% | 71,205 | 117,561,139 |
| 2024-12-24 | 16.35 | 16.75 | 16.35 | 16.66 | +2.21% | 88,673 | 147,313,630 |
| 2024-12-23 | 16.82 | 16.99 | 16.25 | 16.3 | -2.86% | 88,306 | 146,092,956 |
| 2024-12-20 | 16.62 | 16.9 | 16.53 | 16.78 | -0.59% | 78,248 | 130,824,722 |
| 2024-12-19 | 16.49 | 16.89 | 16.43 | 16.88 | +1.26% | 87,236 | 146,145,227 |
| 2024-12-18 | 16.47 | 16.85 | 16.4 | 16.67 | +1.34% | 77,250 | 128,727,086 |
| 2024-12-17 | 16.6 | 16.9 | 16.41 | 16.45 | -0.78% | 88,501 | 146,968,962 |
| 2024-12-16 | 16.8 | 16.98 | 16.5 | 16.58 | -1.25% | 90,644 | 150,991,758 |
| 2024-12-13 | 17.17 | 17.39 | 16.76 | 16.79 | -2.89% | 158,115 | 269,784,186 |
| 2024-12-12 | 16.9 | 17.35 | 16.84 | 17.29 | +2.25% | 141,739 | 242,928,149 |
| 2024-12-11 | 16.9 | 17.05 | 16.8 | 16.91 | +0.24% | 96,053 | 162,522,305 |
| 2024-12-10 | 17.17 | 17.3 | 16.81 | 16.87 | +0.66% | 156,063 | 266,074,231 |
| 2024-12-09 | 16.86 | 16.94 | 16.65 | 16.76 | -0.89% | 79,038 | 132,746,816 |
| 2024-12-06 | 16.75 | 16.95 | 16.53 | 16.91 | +0.89% | 111,286 | 186,300,106 |
| 2024-12-05 | 16.61 | 16.86 | 16.6 | 16.76 | +0.48% | 76,003 | 127,114,609 |
| 2024-12-04 | 16.88 | 16.96 | 16.6 | 16.68 | -1.65% | 79,725 | 133,684,668 |
| 2024-12-03 | 17.08 | 17.09 | 16.82 | 16.96 | -0.29% | 93,736 | 158,894,572 |
| 2024-12-02 | 16.8 | 17.08 | 16.72 | 17.01 | +1.25% | 107,872 | 182,892,984 |
| 2024-11-29 | 16.51 | 16.94 | 16.44 | 16.8 | +1.69% | 92,917 | 155,509,270 |
| 2024-11-28 | 16.85 | 16.92 | 16.46 | 16.52 | -1.49% | 87,761 | 146,727,972 |
| 2024-11-27 | 16.6 | 16.79 | 16.15 | 16.77 | +1.02% | 113,046 | 186,168,899 |
| 2024-11-26 | 16.89 | 16.96 | 16.52 | 16.6 | -1.66% | 61,894 | 103,706,471 |
| 2024-11-25 | 16.71 | 16.96 | 16.6 | 16.88 | +0.06% | 78,563 | 131,927,948 |
| 2024-11-22 | 17.6 | 17.66 | 16.86 | 16.87 | -4.42% | 120,799 | 208,525,252 |
| 2024-11-21 | 17.55 | 17.89 | 17.36 | 17.65 | +0.63% | 104,992 | 185,241,450 |
| 2024-11-20 | 17.47 | 17.66 | 17.25 | 17.54 | -0.34% | 112,318 | 196,307,995 |
| 2024-11-19 | 17.15 | 17.64 | 17.13 | 17.6 | +2.44% | 96,514 | 167,784,105 |
| 2024-11-18 | 17.47 | 17.67 | 16.89 | 17.18 | -1.55% | 120,883 | 209,063,143 |
| 2024-11-15 | 17.57 | 17.94 | 17.44 | 17.45 | -1.08% | 105,557 | 186,653,170 |
| 2024-11-14 | 18.4 | 18.45 | 17.6 | 17.64 | -3.87% | 160,973 | 288,931,795 |
| 2024-11-13 | 17.93 | 18.35 | 17.8 | 18.35 | +2.34% | 214,475 | 389,654,803 |
| 2024-11-12 | 17.9 | 18.24 | 17.62 | 17.93 | +0.17% | 213,023 | 382,322,281 |
| 2024-11-11 | 17.21 | 17.93 | 17.11 | 17.9 | +3.11% | 224,913 | 397,633,290 |
| 2024-11-08 | 17.5 | 17.7 | 17.23 | 17.36 | -0.12% | 159,640 | 278,585,248 |
| 2024-11-07 | 16.91 | 17.42 | 16.87 | 17.38 | +1.64% | 154,096 | 264,963,135 |
| 2024-11-06 | 17.25 | 17.61 | 16.91 | 17.1 | -0.58% | 186,734 | 322,292,949 |
| 2024-11-05 | 16.9 | 17.3 | 16.78 | 17.2 | +1.47% | 144,367 | 247,116,925 |
| 2024-11-04 | 16.45 | 17.05 | 16.42 | 16.95 | +3.35% | 109,247 | 184,192,805 |
| 2024-11-01 | 16.8 | 16.94 | 16.38 | 16.4 | -3.24% | 125,358 | 208,370,255 |
| 2024-10-31 | 17.18 | 17.18 | 16.76 | 16.95 | -0.35% | 123,899 | 209,729,063 |
| 2024-10-30 | 17.12 | 17.45 | 16.78 | 17.01 | -1.16% | 122,694 | 209,195,307 |
| 2024-10-29 | 17.46 | 17.75 | 17.15 | 17.21 | -1.21% | 133,108 | 232,301,568 |
| 2024-10-28 | 17.35 | 17.46 | 17.16 | 17.42 | +0.4% | 124,555 | 215,676,599 |
| 2024-10-25 | 17.12 | 17.42 | 17.01 | 17.35 | +1.58% | 148,971 | 256,611,260 |
| 2024-10-24 | 17.48 | 17.56 | 16.96 | 17.08 | -2.73% | 149,696 | 257,314,877 |
| 2024-10-23 | 17.89 | 18.17 | 17.49 | 17.56 | +0.57% | 291,059 | 518,089,761 |
| 2024-10-22 | 17 | 17.56 | 16.79 | 17.46 | +2.77% | 167,698 | 286,732,410 |
| 2024-10-21 | 16.65 | 17.14 | 16.49 | 16.99 | +3.16% | 179,463 | 302,430,887 |
| 2024-10-18 | 15.81 | 16.8 | 15.81 | 16.47 | +3.98% | 123,517 | 201,519,209 |
| 2024-10-17 | 16.12 | 16.28 | 15.82 | 15.84 | -0.94% | 78,065 | 125,373,068 |
| 2024-10-16 | 15.7 | 16.23 | 15.69 | 15.99 | +0.19% | 81,534 | 130,085,310 |
| 2024-10-15 | 16.12 | 16.53 | 15.92 | 15.96 | -2.03% | 114,719 | 186,196,774 |
| 2024-10-14 | 15.73 | 16.33 | 15.49 | 16.29 | +3.1% | 132,009 | 211,258,669 |
| 2024-10-11 | 16.54 | 16.54 | 15.6 | 15.8 | -4.18% | 135,930 | 216,316,868 |
| 2024-10-10 | 16.72 | 17.15 | 16.22 | 16.49 | -0.3% | 169,360 | 283,592,888 |
| 2024-10-09 | 17.6 | 17.75 | 16.51 | 16.54 | -9.91% | 256,347 | 440,234,975 |
| 2024-10-08 | 19.9 | 19.9 | 17.1 | 18.36 | +10.01% | 404,797 | 742,613,244 |
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：