股票概览
17.78
+1.08%
+0.19
17.62
开盘价
18.22
最高价
17.5
最低价
145,268
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
18.47
MA10 (10日均线)
18.66
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 | 17.62 | 18.22 | 17.5 | 17.78 | +1.08% | 145,268 | 259,508,540 |
| 2025-03-24 | 17.62 | 17.78 | 17.12 | 17.59 | -1.07% | 219,345 | 383,874,551 |
| 2025-03-21 | 18.28 | 18.29 | 17.51 | 17.78 | -3% | 303,010 | 541,147,329 |
| 2025-03-20 | 18.58 | 18.75 | 18.3 | 18.33 | -1.5% | 181,082 | 334,891,330 |
| 2025-03-19 | 18.65 | 18.88 | 18.15 | 18.61 | -0.16% | 247,638 | 456,729,646 |
| 2025-03-18 | 18.82 | 18.95 | 18.53 | 18.64 | -0.96% | 241,197 | 451,741,211 |
| 2025-03-17 | 19.47 | 19.5 | 18.65 | 18.82 | -3.39% | 376,673 | 711,154,153 |
| 2025-03-14 | 18.5 | 19.8 | 18.31 | 19.48 | +5.07% | 578,872 | 1,108,485,375 |
| 2025-03-13 | 19.09 | 19.38 | 18.4 | 18.54 | -3.19% | 342,036 | 641,055,036 |
| 2025-03-12 | 19 | 19.93 | 18.92 | 19.15 | +0.52% | 716,103 | 1,392,082,775 |
| 2025-03-11 | 17.89 | 19.28 | 17.81 | 19.05 | +5.48% | 557,392 | 1,042,294,163 |
| 2025-03-10 | 18.53 | 18.59 | 17.75 | 18.06 | -3.37% | 378,093 | 681,309,805 |
| 2025-03-07 | 18.7 | 19.29 | 18.47 | 18.69 | -0.27% | 388,439 | 732,749,502 |
| 2025-03-06 | 18.75 | 19.1 | 18.51 | 18.74 | +0.37% | 426,499 | 802,842,627 |
| 2025-03-05 | 18.53 | 18.82 | 18.44 | 18.67 | +0.81% | 318,857 | 594,420,985 |
| 2025-03-04 | 17.79 | 18.95 | 17.68 | 18.52 | +2.49% | 387,171 | 717,029,661 |
| 2025-03-03 | 18.2 | 18.5 | 17.64 | 18.07 | -0.39% | 427,348 | 771,340,090 |
| 2025-02-28 | 19.8 | 20.18 | 18.05 | 18.14 | -9.16% | 626,559 | 1,179,338,206 |
| 2025-02-27 | 20.48 | 20.74 | 19.6 | 19.97 | -2.49% | 580,009 | 1,163,817,808 |
| 2025-02-26 | 20.6 | 20.99 | 19.4 | 20.48 | +3.49% | 1,019,148 | 2,057,013,257 |
| 2025-02-25 | 17.72 | 19.79 | 17.55 | 19.79 | +10.01% | 722,175 | 1,372,091,334 |
| 2025-02-24 | 17.7 | 18.68 | 17.7 | 17.99 | +0.62% | 371,770 | 676,115,702 |
| 2025-02-21 | 17.5 | 17.93 | 17.2 | 17.88 | +2.76% | 333,658 | 589,272,345 |
| 2025-02-20 | 17.25 | 17.72 | 17.25 | 17.4 | -0.23% | 197,335 | 343,980,548 |
| 2025-02-19 | 17.24 | 17.77 | 16.94 | 17.44 | +1.22% | 301,074 | 523,592,187 |
| 2025-02-18 | 17.75 | 17.93 | 17.13 | 17.23 | -3.8% | 334,354 | 585,747,600 |
| 2025-02-17 | 17.3 | 18.05 | 17 | 17.91 | +4.86% | 505,675 | 893,392,507 |
| 2025-02-14 | 16.83 | 17.27 | 16.65 | 17.08 | +1.24% | 280,677 | 477,877,580 |
| 2025-02-13 | 16.86 | 17.17 | 16.61 | 16.87 | -0.18% | 310,275 | 523,772,793 |
| 2025-02-12 | 16.28 | 16.92 | 16.28 | 16.9 | +3.87% | 352,041 | 589,901,094 |
| 2025-02-11 | 16.45 | 16.58 | 16.06 | 16.27 | -1.21% | 239,696 | 390,987,581 |
| 2025-02-10 | 15.98 | 16.71 | 15.93 | 16.47 | +2.74% | 356,973 | 582,214,325 |
| 2025-02-07 | 15.69 | 16.5 | 15.48 | 16.03 | +2.82% | 382,680 | 610,651,014 |
| 2025-02-06 | 15.16 | 15.75 | 15.06 | 15.59 | +2.77% | 318,884 | 491,836,263 |
| 2025-02-05 | 15 | 15.8 | 14.9 | 15.17 | +4.98% | 419,194 | 641,431,516 |
| 2025-01-27 | 15.02 | 15.28 | 14.2 | 14.45 | -0.76% | 429,680 | 630,181,530 |
| 2025-01-24 | 14.62 | 14.89 | 14.25 | 14.56 | -7.85% | 716,159 | 1,044,624,873 |
| 2025-01-23 | 15.8 | 16.15 | 15.8 | 15.8 | -9.97% | 500,997 | 792,348,531 |
| 2025-01-15 | 17.54 | 17.75 | 17 | 17.55 | -0.11% | 293,470 | 511,488,801 |
| 2025-01-14 | 16.12 | 17.58 | 15.85 | 17.57 | +8.26% | 436,390 | 733,066,132 |
| 2025-01-13 | 17.8 | 17.8 | 15.92 | 16.23 | -7.78% | 452,686 | 742,779,318 |
| 2025-01-10 | 17.83 | 18.22 | 17.6 | 17.6 | -0.9% | 348,665 | 626,808,007 |
| 2025-01-09 | 17.93 | 18.1 | 17.5 | 17.76 | +0.45% | 338,095 | 602,784,851 |
| 2025-01-08 | 16.51 | 18 | 16.51 | 17.68 | +7.15% | 632,618 | 1,092,676,740 |
| 2025-01-07 | 15.01 | 16.5 | 14.95 | 16.5 | +10% | 355,721 | 564,131,298 |
| 2025-01-06 | 15.02 | 15.39 | 14.8 | 15 | -1.12% | 207,644 | 312,712,987 |
| 2025-01-03 | 16.16 | 16.22 | 15.02 | 15.17 | -5.72% | 310,616 | 484,202,891 |
| 2025-01-02 | 17.24 | 17.24 | 15.88 | 16.09 | -6.67% | 288,321 | 477,679,612 |
| 2024-12-31 | 18.17 | 18.18 | 17.24 | 17.24 | -5.07% | 244,834 | 431,394,605 |
| 2024-12-30 | 18.16 | 18.21 | 17.66 | 18.16 | -0.06% | 247,050 | 444,991,424 |
| 2024-12-27 | 17.92 | 18.66 | 17.88 | 18.17 | +0.94% | 324,297 | 593,611,341 |
| 2024-12-26 | 17.9 | 18.35 | 17.8 | 18 | +1.52% | 223,001 | 404,333,473 |
| 2024-12-25 | 18.05 | 18.3 | 17.5 | 17.73 | -1.5% | 196,733 | 349,783,385 |
| 2024-12-24 | 17.18 | 18.04 | 17.18 | 18 | +4.83% | 313,251 | 553,582,086 |
| 2024-12-23 | 17.73 | 17.84 | 16.76 | 17.17 | -3.16% | 368,595 | 633,247,941 |
| 2024-12-20 | 17.7 | 18.03 | 17.45 | 17.73 | +0.23% | 217,743 | 386,968,825 |
| 2024-12-19 | 17.51 | 17.85 | 17.38 | 17.69 | 0% | 182,686 | 321,888,380 |
| 2024-12-18 | 17.6 | 18.11 | 17.31 | 17.69 | +1.32% | 204,134 | 362,022,194 |
| 2024-12-17 | 18 | 18.18 | 17.41 | 17.46 | -3.11% | 240,600 | 424,483,123 |
| 2024-12-16 | 17.95 | 18.27 | 17.5 | 18.02 | -0.17% | 277,871 | 495,125,956 |
| 2024-12-13 | 18.15 | 18.58 | 17.91 | 18.05 | -1.47% | 390,469 | 711,694,018 |
| 2024-12-12 | 17.38 | 18.45 | 17.21 | 18.32 | +5.9% | 456,002 | 816,149,062 |
| 2024-12-11 | 17.98 | 18.04 | 17.28 | 17.3 | -3.94% | 348,715 | 611,189,421 |
| 2024-12-10 | 18.8 | 18.89 | 17.95 | 18.01 | +1.46% | 412,409 | 753,782,446 |
| 2024-12-09 | 18.03 | 18.35 | 17.66 | 17.75 | -2.95% | 387,548 | 694,885,363 |
| 2024-12-06 | 18.89 | 18.98 | 18.14 | 18.29 | -1.67% | 432,084 | 798,306,374 |
| 2024-12-05 | 17.95 | 18.65 | 17.95 | 18.6 | +3.62% | 436,116 | 802,492,869 |
| 2024-12-04 | 17.9 | 18.87 | 17.8 | 17.95 | -0.83% | 557,618 | 1,026,105,410 |
| 2024-12-03 | 18.28 | 18.5 | 17.75 | 18.1 | -0.98% | 437,427 | 788,879,083 |
| 2024-12-02 | 17.2 | 19.2 | 17.13 | 18.28 | +4.52% | 593,692 | 1,087,811,163 |
| 2024-11-29 | 16.55 | 17.99 | 16.52 | 17.49 | +4.42% | 544,352 | 939,302,802 |
| 2024-11-28 | 16.39 | 17.6 | 16.3 | 16.75 | +4.69% | 539,851 | 919,325,207 |
| 2024-11-27 | 15.43 | 16 | 15.1 | 16 | +3.36% | 286,759 | 446,879,102 |
| 2024-11-26 | 15.6 | 15.9 | 15.45 | 15.48 | -1.28% | 201,026 | 314,882,672 |
| 2024-11-25 | 15.6 | 16.18 | 15.16 | 15.68 | +2.48% | 345,864 | 540,120,323 |
| 2024-11-22 | 15.88 | 16.23 | 15.3 | 15.3 | -4.2% | 299,956 | 474,371,963 |
| 2024-11-21 | 16.03 | 16.19 | 15.76 | 15.97 | -0.44% | 254,962 | 406,951,460 |
| 2024-11-20 | 15.74 | 16.3 | 15.62 | 16.04 | +1.58% | 311,587 | 497,530,984 |
| 2024-11-19 | 15.5 | 15.88 | 15.21 | 15.79 | +1.94% | 314,137 | 489,085,967 |
| 2024-11-18 | 16.37 | 16.5 | 15.34 | 15.49 | -4.62% | 414,859 | 650,952,243 |
| 2024-11-15 | 17 | 17.34 | 16.2 | 16.24 | -4.02% | 400,232 | 672,699,539 |
| 2024-11-14 | 17.55 | 17.61 | 16.91 | 16.92 | -3.42% | 340,756 | 589,405,705 |
| 2024-11-13 | 17.9 | 18 | 17.28 | 17.52 | -3.31% | 446,545 | 783,766,178 |
| 2024-11-12 | 18.7 | 18.7 | 17.8 | 18.12 | -2.95% | 569,568 | 1,037,636,524 |
| 2024-11-11 | 17.2 | 19.15 | 17.2 | 18.67 | +5.48% | 808,607 | 1,459,966,600 |
| 2024-11-08 | 17.12 | 18.37 | 16.33 | 17.7 | +5.99% | 974,222 | 1,699,030,650 |
| 2024-11-07 | 15.85 | 16.92 | 15.69 | 16.7 | +2.52% | 737,319 | 1,197,245,871 |
| 2024-11-06 | 15.82 | 17.21 | 15.82 | 16.29 | +3.43% | 926,816 | 1,536,840,371 |
| 2024-11-05 | 14.85 | 16 | 14.71 | 15.75 | +6.85% | 787,930 | 1,225,675,804 |
| 2024-11-04 | 14.2 | 14.86 | 14.2 | 14.74 | +4.02% | 360,687 | 527,869,086 |
| 2024-11-01 | 14.86 | 15.42 | 14.12 | 14.17 | -4.58% | 509,569 | 745,225,252 |
| 2024-10-31 | 14.17 | 15.2 | 14.06 | 14.85 | +4.5% | 668,220 | 989,016,800 |
| 2024-10-30 | 14.07 | 14.46 | 13.93 | 14.21 | -0.28% | 337,382 | 477,987,546 |
| 2024-10-29 | 14.6 | 15.15 | 14.22 | 14.25 | -3.26% | 582,790 | 854,236,893 |
| 2024-10-28 | 14.1 | 14.76 | 14.05 | 14.73 | +3.37% | 607,944 | 881,067,113 |
| 2024-10-25 | 14.52 | 14.68 | 14.04 | 14.25 | +2.67% | 585,328 | 836,956,012 |
| 2024-10-24 | 14 | 14.15 | 13.8 | 13.88 | -1.07% | 383,801 | 533,364,414 |
| 2024-10-23 | 13.45 | 14.79 | 13.38 | 14.03 | +3.77% | 805,306 | 1,132,918,525 |
| 2024-10-22 | 13.69 | 13.74 | 13.34 | 13.52 | -1.17% | 368,495 | 498,334,372 |
| 2024-10-21 | 13.7 | 13.83 | 13.53 | 13.68 | -0.94% | 575,139 | 787,701,646 |
| 2024-10-18 | 12.86 | 14.26 | 12.83 | 13.81 | +5.66% | 701,063 | 954,284,138 |
| 2024-10-17 | 13.5 | 13.55 | 13.05 | 13.07 | -1.13% | 308,911 | 410,987,307 |
| 2024-10-16 | 12.85 | 13.56 | 12.8 | 13.22 | +0.46% | 328,837 | 434,901,170 |
| 2024-10-15 | 13.29 | 13.85 | 13.16 | 13.16 | -2.52% | 487,914 | 659,126,862 |
| 2024-10-14 | 13.21 | 13.56 | 12.58 | 13.5 | +2.74% | 532,393 | 698,176,715 |
| 2024-10-11 | 13.2 | 13.72 | 12.96 | 13.14 | -3.38% | 594,848 | 795,412,632 |
| 2024-10-10 | 14.66 | 14.96 | 13.25 | 13.6 | -7.61% | 1,027,353 | 1,414,458,957 |
| 2024-10-09 | 15.05 | 16.54 | 14.65 | 14.72 | -2.9% | 1,588,259 | 2,496,790,053 |
| 2024-10-08 | 15.16 | 15.16 | 14.54 | 15.16 | +10.01% | 735,860 | 1,109,717,247 |
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：