股票概览
17.97
-0.06%
-0.01
17.98
开盘价
18.08
最高价
17.7
最低价
39,318
成交量
数据更新至: 2025-03-25
技术指标
18.69
MA5 (5日均线)
19.30
MA10 (10日均线)
19.94
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 | 17.98 | 18.08 | 17.7 | 17.97 | -0.06% | 39,318 | 70,375,944 |
| 2025-03-24 | 18.51 | 18.66 | 17.4 | 17.98 | -3.13% | 74,600 | 133,774,579 |
| 2025-03-21 | 19.3 | 19.32 | 18.5 | 18.56 | -3.73% | 68,623 | 128,851,178 |
| 2025-03-20 | 19.63 | 19.68 | 19.27 | 19.28 | -1.83% | 40,622 | 79,131,921 |
| 2025-03-19 | 19.85 | 19.9 | 19.5 | 19.64 | -1.55% | 46,491 | 91,532,904 |
| 2025-03-18 | 19.92 | 20.18 | 19.81 | 19.95 | -0.05% | 51,260 | 102,297,900 |
| 2025-03-17 | 20.1 | 20.21 | 19.82 | 19.96 | -0.65% | 56,027 | 111,984,401 |
| 2025-03-14 | 19.46 | 20.1 | 19.1 | 20.09 | +3.24% | 94,027 | 185,633,507 |
| 2025-03-13 | 20.04 | 20.04 | 19.22 | 19.46 | -3.09% | 71,761 | 140,204,308 |
| 2025-03-12 | 20.3 | 20.41 | 20.02 | 20.08 | 0% | 55,315 | 112,001,449 |
| 2025-03-11 | 19.99 | 20.15 | 19.77 | 20.08 | -0.79% | 65,370 | 130,281,645 |
| 2025-03-10 | 20.46 | 20.58 | 19.97 | 20.24 | -1.51% | 60,515 | 122,260,860 |
| 2025-03-07 | 21 | 21.1 | 20.34 | 20.55 | -2.88% | 106,362 | 220,305,184 |
| 2025-03-06 | 20.5 | 21.33 | 20.39 | 21.16 | +4.03% | 110,660 | 231,542,746 |
| 2025-03-05 | 20.65 | 20.67 | 20.02 | 20.34 | -0.59% | 68,953 | 139,803,819 |
| 2025-03-04 | 19.9 | 21.08 | 19.8 | 20.46 | +2.81% | 80,971 | 165,850,937 |
| 2025-03-03 | 19.81 | 20.44 | 19.42 | 19.9 | +0.91% | 76,700 | 153,823,128 |
| 2025-02-28 | 21.3 | 21.34 | 19.69 | 19.72 | -7.94% | 108,107 | 219,823,222 |
| 2025-02-27 | 21.69 | 22.03 | 20.98 | 21.42 | -2.1% | 101,533 | 218,106,531 |
| 2025-02-26 | 21.8 | 22.03 | 21.5 | 21.88 | -0.09% | 111,878 | 242,878,274 |
| 2025-02-25 | 21.2 | 22.4 | 21.16 | 21.9 | +0.64% | 153,061 | 336,170,685 |
| 2025-02-24 | 21.48 | 22.35 | 21.01 | 21.76 | +1.26% | 156,691 | 341,466,715 |
| 2025-02-21 | 20.8 | 21.5 | 20.49 | 21.49 | +2.43% | 121,697 | 256,372,976 |
| 2025-02-20 | 20.82 | 21.1 | 20.51 | 20.98 | -1.5% | 123,167 | 256,267,733 |
| 2025-02-19 | 21.1 | 21.49 | 20.75 | 21.3 | +3.05% | 93,256 | 197,672,508 |
| 2025-02-18 | 22.2 | 22.29 | 20.62 | 20.67 | -6.56% | 136,242 | 291,105,785 |
| 2025-02-17 | 22.45 | 22.6 | 21.9 | 22.12 | -0.45% | 127,703 | 285,043,202 |
| 2025-02-14 | 21.64 | 22.4 | 21.37 | 22.22 | +1.46% | 142,038 | 311,589,959 |
| 2025-02-13 | 22.5 | 22.57 | 21.9 | 21.9 | -1.04% | 125,058 | 277,495,868 |
| 2025-02-12 | 21.8 | 22.65 | 21.62 | 22.13 | +3.12% | 174,344 | 386,974,979 |
| 2025-02-11 | 21.88 | 21.9 | 21.27 | 21.46 | -1.78% | 101,908 | 219,161,894 |
| 2025-02-10 | 21.9 | 21.9 | 21.2 | 21.85 | +3.11% | 122,107 | 264,375,665 |
| 2025-02-07 | 20.78 | 21.48 | 20.7 | 21.19 | +2.62% | 122,422 | 258,122,353 |
| 2025-02-06 | 20.25 | 20.66 | 19.66 | 20.65 | +2.99% | 83,560 | 170,259,310 |
| 2025-02-05 | 19.6 | 20.34 | 19.44 | 20.05 | +4.1% | 79,278 | 158,951,132 |
| 2025-01-27 | 20.2 | 20.54 | 19.26 | 19.26 | -4.79% | 79,543 | 156,635,638 |
| 2025-01-24 | 19.8 | 20.35 | 19.67 | 20.23 | +2.12% | 68,589 | 138,052,946 |
| 2025-01-23 | 20.15 | 20.7 | 19.79 | 19.81 | +0.05% | 74,852 | 151,889,142 |
| 2025-01-22 | 20.15 | 20.15 | 19.68 | 19.8 | -1.74% | 45,318 | 90,179,536 |
| 2025-01-21 | 20.15 | 20.48 | 19.81 | 20.15 | -0.25% | 53,440 | 107,205,869 |
| 2025-01-20 | 20.75 | 21 | 20.09 | 20.2 | +0.25% | 65,459 | 133,243,086 |
| 2025-01-17 | 20.15 | 20.35 | 19.87 | 20.15 | 0% | 59,170 | 118,926,414 |
| 2025-01-16 | 20.15 | 20.69 | 19.85 | 20.15 | +0.45% | 75,899 | 153,722,903 |
| 2025-01-15 | 20.8 | 20.89 | 19.96 | 20.06 | -1.81% | 95,128 | 192,720,119 |
| 2025-01-14 | 19 | 20.54 | 18.7 | 20.43 | +8.73% | 116,944 | 231,660,502 |
| 2025-01-13 | 18.55 | 18.96 | 17.82 | 18.79 | +1.24% | 56,581 | 104,865,798 |
| 2025-01-10 | 19.25 | 19.56 | 18.56 | 18.56 | -3.63% | 58,761 | 112,034,528 |
| 2025-01-09 | 18.91 | 19.37 | 18.85 | 19.26 | +0.73% | 55,238 | 106,337,081 |
| 2025-01-08 | 19.1 | 19.4 | 18.34 | 19.12 | +0.37% | 75,882 | 143,748,850 |
| 2025-01-07 | 18.71 | 19.05 | 18.5 | 19.05 | +3.59% | 69,633 | 131,024,556 |
| 2025-01-06 | 18.56 | 18.84 | 17.76 | 18.39 | -0.81% | 82,179 | 151,639,713 |
| 2025-01-03 | 19.99 | 20.05 | 18.51 | 18.54 | -6.6% | 102,146 | 194,510,474 |
| 2025-01-02 | 20.55 | 20.65 | 19.56 | 19.85 | -3.36% | 114,514 | 230,802,537 |
| 2024-12-31 | 22.21 | 22.37 | 20.38 | 20.54 | -7.35% | 147,302 | 311,108,900 |
| 2024-12-30 | 22.1 | 22.3 | 21.4 | 22.17 | +0.5% | 61,535 | 135,631,727 |
| 2024-12-27 | 21.93 | 22.64 | 21.86 | 22.06 | +0.68% | 76,771 | 171,138,058 |
| 2024-12-26 | 22.05 | 22.3 | 21.88 | 21.91 | +0.05% | 65,537 | 144,881,848 |
| 2024-12-25 | 22.5 | 22.6 | 21.24 | 21.9 | -2.8% | 106,332 | 231,428,061 |
| 2024-12-24 | 22.51 | 23 | 22.06 | 22.53 | +0.49% | 88,727 | 199,374,955 |
| 2024-12-23 | 24 | 24.06 | 22.35 | 22.42 | -6.89% | 131,405 | 302,639,277 |
| 2024-12-20 | 23.53 | 24.5 | 23.39 | 24.08 | +1.65% | 104,983 | 252,478,625 |
| 2024-12-19 | 23.69 | 24.49 | 23.4 | 23.69 | -2.79% | 124,834 | 297,453,204 |
| 2024-12-18 | 25.48 | 25.48 | 23.1 | 24.37 | -5.03% | 187,090 | 455,321,535 |
| 2024-12-17 | 26.94 | 27.75 | 25.61 | 25.66 | -5.31% | 230,632 | 620,987,562 |
| 2024-12-16 | 25.9 | 27.34 | 25.01 | 27.1 | +2.92% | 241,799 | 639,454,451 |
| 2024-12-13 | 25.6 | 27.4 | 25.48 | 26.33 | -0.57% | 312,187 | 833,375,624 |
| 2024-12-12 | 24.9 | 26.5 | 24.9 | 26.48 | +6.09% | 260,409 | 672,205,142 |
| 2024-12-11 | 25 | 25.39 | 24.74 | 24.96 | +0.28% | 125,088 | 313,144,015 |
| 2024-12-10 | 25.4 | 25.85 | 24.52 | 24.89 | +3.88% | 200,314 | 504,547,305 |
| 2024-12-09 | 24.15 | 24.49 | 23.66 | 23.96 | -1.6% | 90,248 | 216,390,007 |
| 2024-12-06 | 24.77 | 25 | 24.21 | 24.35 | -1.74% | 106,201 | 260,690,868 |
| 2024-12-05 | 24.66 | 25.36 | 24.58 | 24.78 | 0% | 96,416 | 240,046,246 |
| 2024-12-04 | 25.44 | 25.71 | 24.58 | 24.78 | -4.69% | 156,500 | 393,580,548 |
| 2024-12-03 | 25.3 | 26.62 | 25.02 | 26 | +2.77% | 197,150 | 507,836,903 |
| 2024-12-02 | 24.98 | 25.49 | 24.5 | 25.3 | +0.68% | 142,224 | 357,706,508 |
| 2024-11-29 | 24.19 | 25.69 | 23.9 | 25.13 | +3.89% | 196,486 | 490,410,084 |
| 2024-11-28 | 24.08 | 25.1 | 24.08 | 24.19 | +0.46% | 136,022 | 334,286,975 |
| 2024-11-27 | 23.36 | 24.09 | 22.7 | 24.08 | +2.56% | 108,120 | 252,313,323 |
| 2024-11-26 | 24.4 | 24.48 | 23.45 | 23.48 | -2.89% | 78,407 | 187,601,499 |
| 2024-11-25 | 24.35 | 24.64 | 23.26 | 24.18 | -0.45% | 110,747 | 263,124,930 |
| 2024-11-22 | 25.16 | 25.76 | 24.18 | 24.29 | -4.71% | 137,511 | 344,304,987 |
| 2024-11-21 | 25.4 | 25.76 | 25.11 | 25.49 | +0.2% | 127,298 | 324,236,745 |
| 2024-11-20 | 24.99 | 25.66 | 24.65 | 25.44 | +1.44% | 149,232 | 376,701,630 |
| 2024-11-19 | 24 | 25.36 | 23.9 | 25.08 | +6.45% | 203,283 | 503,260,552 |
| 2024-11-18 | 25.33 | 25.65 | 22.77 | 23.56 | -6.69% | 207,152 | 489,595,330 |
| 2024-11-15 | 26.95 | 27.56 | 25.21 | 25.25 | -7.03% | 186,227 | 490,864,632 |
| 2024-11-14 | 27.9 | 28.68 | 27.02 | 27.16 | -4.77% | 145,947 | 405,050,558 |
| 2024-11-13 | 28.54 | 28.99 | 27.81 | 28.52 | -2.16% | 158,919 | 450,947,346 |
| 2024-11-12 | 29.99 | 30.6 | 28.4 | 29.15 | -2.38% | 262,100 | 773,264,423 |
| 2024-11-11 | 28.22 | 30.3 | 28.01 | 29.86 | +3.72% | 308,430 | 903,542,680 |
| 2024-11-08 | 30.26 | 30.36 | 28.5 | 28.79 | -1.71% | 314,632 | 921,426,997 |
| 2024-11-07 | 28.28 | 30.48 | 28.13 | 29.29 | +1.1% | 324,873 | 947,093,466 |
| 2024-11-06 | 28.88 | 30.86 | 28.22 | 28.97 | +5.96% | 465,053 | 1,368,586,101 |
| 2024-11-05 | 25.99 | 27.6 | 25.85 | 27.34 | +5.6% | 269,399 | 727,249,966 |
| 2024-11-04 | 25.25 | 26.23 | 25.21 | 25.89 | +0.5% | 198,706 | 509,778,238 |
| 2024-11-01 | 29.18 | 29.18 | 25.06 | 25.76 | -14.3% | 393,601 | 1,063,066,681 |
| 2024-10-31 | 27.8 | 31.63 | 27.28 | 30.06 | +7.97% | 567,739 | 1,661,572,788 |
| 2024-10-30 | 27.33 | 28.2 | 26.31 | 27.84 | +0.87% | 311,488 | 855,177,390 |
| 2024-10-29 | 28.16 | 29.1 | 27.6 | 27.6 | -5.19% | 412,524 | 1,164,675,541 |
| 2024-10-28 | 28.37 | 29.41 | 27.43 | 29.11 | +3.48% | 450,414 | 1,295,499,273 |
| 2024-10-25 | 28.1 | 29.52 | 27.69 | 28.13 | -1.16% | 440,497 | 1,261,943,979 |
| 2024-10-24 | 29 | 29.8 | 27.6 | 28.46 | -8.4% | 514,650 | 1,466,699,021 |
| 2024-10-23 | 29.99 | 33 | 29.99 | 31.07 | +0.13% | 671,189 | 2,114,331,057 |
| 2024-10-22 | 37 | 37 | 30.1 | 31.03 | -1.15% | 1,101,943 | 3,757,101,290 |
| 2024-10-21 | 29.44 | 31.39 | 28.8 | 31.39 | +19.99% | 392,465 | 1,195,627,019 |
| 2024-10-18 | 22.41 | 26.16 | 22.27 | 26.16 | +20% | 648,950 | 1,644,800,590 |
| 2024-10-17 | 21.6 | 23.88 | 20.45 | 21.8 | +3.42% | 630,728 | 1,395,325,238 |
| 2024-10-16 | 19.34 | 21.41 | 19.34 | 21.08 | +2.93% | 469,722 | 964,774,476 |
| 2024-10-15 | 19.33 | 23.49 | 19.13 | 20.48 | -0.63% | 679,082 | 1,460,446,083 |
| 2024-10-14 | 19.7 | 21.18 | 18.4 | 20.61 | +11.47% | 565,499 | 1,112,900,100 |
| 2024-10-11 | 17.42 | 20.18 | 17.4 | 18.49 | +2.44% | 455,639 | 864,269,097 |
| 2024-10-10 | 20.2 | 20.88 | 17 | 18.05 | -15.06% | 498,914 | 942,014,466 |
| 2024-10-09 | 18.51 | 23.76 | 17.89 | 21.25 | +7.32% | 727,273 | 1,532,016,817 |
| 2024-10-08 | 19.79 | 19.8 | 17.2 | 19.8 | +20% | 474,377 | 915,282,606 |
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：