股票概览
17.88
-0.5%
-0.09
17.93
开盘价
18
最高价
17.8
最低价
45,423
成交量
数据更新至: 2025-03-25
技术指标
17.92
MA5 (5日均线)
17.74
MA10 (10日均线)
17.81
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 | 17.93 | 18 | 17.8 | 17.88 | -0.5% | 45,423 | 81,259,756 |
| 2025-03-24 | 17.84 | 18.04 | 17.76 | 17.97 | +0.73% | 121,902 | 218,308,189 |
| 2025-03-21 | 17.92 | 18.18 | 17.75 | 17.84 | -0.34% | 190,236 | 341,490,631 |
| 2025-03-20 | 17.99 | 18.01 | 17.79 | 17.9 | -0.5% | 109,661 | 196,319,497 |
| 2025-03-19 | 17.92 | 18.1 | 17.75 | 17.99 | +0.67% | 126,048 | 226,363,147 |
| 2025-03-18 | 17.8 | 17.91 | 17.68 | 17.87 | +0.28% | 96,890 | 172,728,736 |
| 2025-03-17 | 17.59 | 18.03 | 17.5 | 17.82 | +1.65% | 150,971 | 268,416,275 |
| 2025-03-14 | 17.22 | 17.61 | 17.16 | 17.53 | +1.74% | 139,284 | 243,721,160 |
| 2025-03-13 | 17.37 | 17.5 | 17.2 | 17.23 | -0.52% | 124,897 | 216,524,658 |
| 2025-03-12 | 17.59 | 17.64 | 17.31 | 17.32 | -1.53% | 175,534 | 306,248,272 |
| 2025-03-11 | 17.59 | 17.67 | 17.37 | 17.59 | -0.73% | 132,684 | 231,930,969 |
| 2025-03-10 | 17.89 | 17.96 | 17.5 | 17.72 | -0.56% | 92,546 | 163,739,065 |
| 2025-03-07 | 17.85 | 18.03 | 17.6 | 17.82 | -0.45% | 116,843 | 208,459,266 |
| 2025-03-06 | 17.81 | 18.12 | 17.71 | 17.9 | +0.79% | 155,891 | 279,139,561 |
| 2025-03-05 | 17.83 | 17.95 | 17.62 | 17.76 | -0.39% | 89,835 | 159,504,104 |
| 2025-03-04 | 17.54 | 18.07 | 17.46 | 17.83 | +1.08% | 129,573 | 230,898,658 |
| 2025-03-03 | 18.3 | 18.31 | 17.59 | 17.64 | -3.08% | 169,031 | 301,644,393 |
| 2025-02-28 | 18.55 | 18.65 | 18.1 | 18.2 | -1.46% | 211,817 | 388,454,190 |
| 2025-02-27 | 17.9 | 18.62 | 17.81 | 18.47 | +3.18% | 300,640 | 551,082,912 |
| 2025-02-26 | 17.7 | 18.08 | 17.69 | 17.9 | +1.07% | 159,311 | 285,626,020 |
| 2025-02-25 | 17.43 | 17.98 | 17.25 | 17.71 | +1.08% | 156,799 | 277,867,929 |
| 2025-02-24 | 17.51 | 17.76 | 17.43 | 17.52 | +0.23% | 136,485 | 239,946,197 |
| 2025-02-21 | 17.33 | 17.55 | 17.24 | 17.48 | +0.87% | 147,606 | 256,854,443 |
| 2025-02-20 | 17.44 | 17.44 | 17.21 | 17.33 | -0.97% | 83,361 | 144,313,059 |
| 2025-02-19 | 17.23 | 17.54 | 17.19 | 17.5 | +1.69% | 118,109 | 205,587,631 |
| 2025-02-18 | 17.34 | 17.51 | 17.13 | 17.21 | -0.86% | 135,159 | 233,951,541 |
| 2025-02-17 | 17.61 | 17.66 | 17.2 | 17.36 | -0.97% | 138,584 | 240,163,044 |
| 2025-02-14 | 17.39 | 17.64 | 17.36 | 17.53 | +0.75% | 89,395 | 156,487,555 |
| 2025-02-13 | 17.67 | 17.78 | 17.4 | 17.4 | -1.42% | 127,707 | 224,521,044 |
| 2025-02-12 | 17.64 | 17.66 | 17.42 | 17.65 | 0% | 128,974 | 226,396,571 |
| 2025-02-11 | 18.18 | 18.18 | 17.5 | 17.65 | -2.65% | 206,410 | 365,290,867 |
| 2025-02-10 | 17.99 | 18.16 | 17.65 | 18.13 | +1.06% | 289,634 | 521,168,083 |
| 2025-02-07 | 16.93 | 18.18 | 16.82 | 17.94 | +6.47% | 396,571 | 703,304,371 |
| 2025-02-06 | 16.39 | 16.89 | 16.36 | 16.85 | +2.56% | 119,399 | 198,412,125 |
| 2025-02-05 | 16.8 | 16.84 | 16.4 | 16.43 | -2.2% | 104,095 | 172,362,991 |
| 2025-01-27 | 16.78 | 16.89 | 16.65 | 16.8 | +1.2% | 95,620 | 160,438,318 |
| 2025-01-24 | 16.2 | 16.68 | 16.2 | 16.6 | +1.65% | 93,080 | 153,744,391 |
| 2025-01-23 | 16.33 | 16.57 | 16.25 | 16.33 | +0.62% | 115,933 | 190,177,840 |
| 2025-01-22 | 16.44 | 16.44 | 16.07 | 16.23 | -0.61% | 91,845 | 148,668,130 |
| 2025-01-21 | 16.49 | 16.59 | 16.16 | 16.33 | -1.03% | 94,124 | 153,250,463 |
| 2025-01-20 | 16.73 | 16.82 | 16.47 | 16.5 | -0.66% | 80,759 | 134,028,317 |
| 2025-01-17 | 16.19 | 16.84 | 16.19 | 16.61 | +2.15% | 143,455 | 238,844,483 |
| 2025-01-16 | 16.4 | 16.43 | 16.16 | 16.26 | +0.25% | 73,539 | 119,743,867 |
| 2025-01-15 | 16.16 | 16.5 | 16.15 | 16.22 | -0.31% | 102,904 | 167,832,437 |
| 2025-01-14 | 15.8 | 16.39 | 15.76 | 16.27 | +2.84% | 142,530 | 229,477,687 |
| 2025-01-13 | 16.02 | 16.27 | 15.76 | 15.82 | -1.8% | 154,214 | 245,381,838 |
| 2025-01-10 | 16.41 | 16.46 | 16.11 | 16.11 | -1.23% | 89,612 | 145,920,946 |
| 2025-01-09 | 16.59 | 16.59 | 15.98 | 16.31 | -1.98% | 149,472 | 244,074,861 |
| 2025-01-08 | 16.81 | 16.88 | 16.32 | 16.64 | -1.6% | 125,629 | 208,494,182 |
| 2025-01-07 | 16.81 | 17.04 | 16.74 | 16.91 | +0.06% | 91,990 | 155,720,244 |
| 2025-01-06 | 16.9 | 17.11 | 16.76 | 16.9 | -0.18% | 111,254 | 188,301,941 |
| 2025-01-03 | 17.18 | 17.32 | 16.84 | 16.93 | -1.46% | 147,256 | 251,002,858 |
| 2025-01-02 | 17.58 | 17.79 | 17.03 | 17.18 | -2.44% | 197,944 | 345,117,315 |
| 2024-12-31 | 17.9 | 17.95 | 17.6 | 17.61 | -1.73% | 192,013 | 340,884,539 |
| 2024-12-30 | 17.7 | 18.01 | 17.59 | 17.92 | +0.62% | 267,834 | 477,522,970 |
| 2024-12-27 | 17.96 | 17.98 | 17.28 | 17.81 | -0.34% | 248,940 | 437,674,813 |
| 2024-12-26 | 17.66 | 17.95 | 17.57 | 17.87 | +1.07% | 163,398 | 291,303,998 |
| 2024-12-25 | 17.59 | 17.77 | 17.48 | 17.68 | +0.51% | 132,561 | 234,064,604 |
| 2024-12-24 | 17.53 | 17.65 | 17.38 | 17.59 | +0.34% | 110,605 | 193,828,360 |
| 2024-12-23 | 17.55 | 17.78 | 17.48 | 17.53 | +0.06% | 175,075 | 308,263,193 |
| 2024-12-20 | 17.82 | 17.84 | 17.41 | 17.52 | -1.68% | 179,161 | 314,735,105 |
| 2024-12-19 | 17.74 | 18.05 | 17.52 | 17.82 | -0.39% | 215,456 | 383,045,272 |
| 2024-12-18 | 17.79 | 17.97 | 17.59 | 17.89 | +1.07% | 222,031 | 395,955,608 |
| 2024-12-17 | 17.21 | 17.92 | 17.21 | 17.7 | +2.85% | 376,162 | 664,295,567 |
| 2024-12-16 | 17.21 | 17.37 | 17.04 | 17.21 | -0.12% | 179,831 | 309,774,603 |
| 2024-12-13 | 17.25 | 17.48 | 17.11 | 17.23 | -0.69% | 190,364 | 328,719,719 |
| 2024-12-12 | 17.33 | 17.41 | 17.22 | 17.35 | +0.12% | 151,993 | 263,317,724 |
| 2024-12-11 | 17.2 | 17.5 | 17.15 | 17.33 | +0.7% | 145,783 | 252,898,664 |
| 2024-12-10 | 17.55 | 17.7 | 17.17 | 17.21 | -0.17% | 276,756 | 483,958,575 |
| 2024-12-09 | 16.95 | 17.4 | 16.88 | 17.24 | +2.01% | 339,812 | 586,372,795 |
| 2024-12-06 | 16.79 | 16.95 | 16.69 | 16.9 | +0.66% | 149,014 | 251,169,639 |
| 2024-12-05 | 17.03 | 17.19 | 16.71 | 16.79 | -1.98% | 223,598 | 376,491,425 |
| 2024-12-04 | 17.2 | 17.47 | 16.96 | 17.13 | -0.93% | 196,381 | 336,572,046 |
| 2024-12-03 | 17.23 | 17.54 | 17.07 | 17.29 | +0.88% | 273,593 | 474,160,676 |
| 2024-12-02 | 16.9 | 17.3 | 16.62 | 17.14 | +1.3% | 361,686 | 613,994,417 |
| 2024-11-29 | 16.78 | 17.15 | 16.78 | 16.92 | +0.18% | 241,615 | 409,976,262 |
| 2024-11-28 | 16.9 | 17.01 | 16.69 | 16.89 | -0.41% | 189,473 | 319,234,627 |
| 2024-11-27 | 16.8 | 16.99 | 16.61 | 16.96 | +0.77% | 190,235 | 320,001,665 |
| 2024-11-26 | 17.01 | 17.17 | 16.74 | 16.83 | -1.98% | 207,034 | 350,193,268 |
| 2024-11-25 | 16.41 | 17.36 | 16.41 | 17.17 | +5.27% | 572,644 | 975,795,116 |
| 2024-11-22 | 16.78 | 16.79 | 16.29 | 16.31 | -2.28% | 199,355 | 329,755,097 |
| 2024-11-21 | 16.83 | 17.2 | 16.64 | 16.69 | -1.24% | 283,813 | 479,709,053 |
| 2024-11-20 | 16.82 | 17.06 | 16.69 | 16.9 | -0.18% | 246,390 | 415,222,169 |
| 2024-11-19 | 17.03 | 17.24 | 16.65 | 16.93 | -2.2% | 400,358 | 678,489,065 |
| 2024-11-18 | 17.23 | 17.94 | 17.23 | 17.31 | +2.3% | 491,144 | 863,420,122 |
| 2024-11-15 | 16.75 | 17.09 | 16.65 | 16.92 | +0.48% | 346,908 | 585,948,850 |
| 2024-11-14 | 17.72 | 17.77 | 16.77 | 16.84 | -6.55% | 556,931 | 950,841,666 |
| 2024-11-13 | 17 | 18.14 | 17 | 18.02 | +5.26% | 776,518 | 1,381,658,348 |
| 2024-11-12 | 16.71 | 17.48 | 16.71 | 17.12 | +2.51% | 565,924 | 963,838,895 |
| 2024-11-11 | 16.5 | 16.7 | 16.29 | 16.7 | +0.72% | 329,901 | 543,587,452 |
| 2024-11-08 | 16.34 | 16.64 | 16.21 | 16.58 | +2.35% | 428,330 | 704,373,188 |
| 2024-11-07 | 15.7 | 16.2 | 15.68 | 16.2 | +4.05% | 388,040 | 619,941,895 |
| 2024-11-06 | 15.73 | 15.81 | 15.51 | 15.57 | -1.08% | 285,738 | 447,816,612 |
| 2024-11-05 | 15.32 | 15.81 | 15.17 | 15.74 | +2.74% | 380,415 | 591,078,824 |
| 2024-11-04 | 15.19 | 15.43 | 15.17 | 15.32 | +0.79% | 265,127 | 404,807,328 |
| 2024-11-01 | 15.01 | 15.28 | 14.96 | 15.2 | +0.66% | 258,649 | 391,483,092 |
| 2024-10-31 | 15.48 | 15.52 | 15.01 | 15.1 | -2.58% | 325,221 | 492,310,486 |
| 2024-10-30 | 15.78 | 15.84 | 15.46 | 15.5 | -2.39% | 244,485 | 381,080,413 |
| 2024-10-29 | 16.11 | 16.17 | 15.82 | 15.88 | -1.43% | 198,116 | 316,252,628 |
| 2024-10-28 | 16.02 | 16.15 | 15.88 | 16.11 | +0.44% | 204,910 | 329,095,659 |
| 2024-10-25 | 16.09 | 16.2 | 15.93 | 16.04 | -0.31% | 185,143 | 297,235,694 |
| 2024-10-24 | 16.2 | 16.25 | 15.97 | 16.09 | -0.62% | 144,324 | 232,040,124 |
| 2024-10-23 | 16.08 | 16.34 | 16.03 | 16.19 | +0.62% | 201,093 | 325,312,746 |
| 2024-10-22 | 15.9 | 16.2 | 15.8 | 16.09 | +1.19% | 190,697 | 305,884,122 |
| 2024-10-21 | 16.27 | 16.34 | 15.79 | 15.9 | -2.27% | 279,604 | 444,889,102 |
| 2024-10-18 | 16.07 | 16.49 | 15.97 | 16.27 | +1.18% | 240,552 | 389,952,872 |
| 2024-10-17 | 16.68 | 16.88 | 16.07 | 16.08 | -3.54% | 194,824 | 318,328,895 |
| 2024-10-16 | 16.53 | 16.75 | 16.38 | 16.67 | -0.06% | 143,171 | 237,786,886 |
| 2024-10-15 | 17.01 | 17.2 | 16.67 | 16.68 | -2.74% | 171,799 | 291,006,140 |
| 2024-10-14 | 16.9 | 17.18 | 16.75 | 17.15 | +1.72% | 210,349 | 358,143,416 |
| 2024-10-11 | 17.29 | 17.39 | 16.7 | 16.86 | -2.49% | 200,158 | 339,665,065 |
| 2024-10-10 | 17.32 | 17.74 | 16.97 | 17.29 | -0.17% | 255,309 | 442,212,143 |
| 2024-10-09 | 18.2 | 18.2 | 17.21 | 17.32 | -5.82% | 332,179 | 585,122,424 |
| 2024-10-08 | 19.7 | 19.7 | 17.85 | 18.39 | +2.57% | 522,588 | 974,832,491 |
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：