股票概览
18.21
-0.11%
-0.02
18.22
开盘价
18.54
最高价
18.11
最低价
277,455
成交量
数据更新至: 2025-03-25
技术指标
18.02
MA5 (5日均线)
17.88
MA10 (10日均线)
17.21
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 | 18.22 | 18.54 | 18.11 | 18.21 | -0.11% | 277,455 | 507,806,538 |
| 2025-03-24 | 17.72 | 18.44 | 17.64 | 18.23 | +3.46% | 583,704 | 1,060,690,647 |
| 2025-03-21 | 17.95 | 18.11 | 17.57 | 17.62 | -2.17% | 368,933 | 657,759,658 |
| 2025-03-20 | 18.3 | 18.43 | 17.95 | 18.01 | -0.11% | 340,873 | 619,222,564 |
| 2025-03-19 | 17.92 | 18.04 | 17.75 | 18.03 | +0.73% | 276,978 | 496,211,986 |
| 2025-03-18 | 17.97 | 18.16 | 17.76 | 17.9 | +0.79% | 383,112 | 689,061,468 |
| 2025-03-17 | 17.8 | 18 | 17.72 | 17.76 | -0.62% | 320,681 | 572,019,106 |
| 2025-03-14 | 18.07 | 18.18 | 17.7 | 17.87 | +0.68% | 496,571 | 888,180,460 |
| 2025-03-13 | 17.54 | 17.93 | 17.41 | 17.75 | +2.01% | 424,439 | 750,572,297 |
| 2025-03-12 | 17.33 | 17.52 | 17.13 | 17.4 | +1.34% | 351,932 | 609,931,344 |
| 2025-03-11 | 17.06 | 17.21 | 16.9 | 17.17 | -0.87% | 276,187 | 470,999,012 |
| 2025-03-10 | 16.99 | 17.45 | 16.84 | 17.32 | +2% | 428,679 | 735,932,517 |
| 2025-03-07 | 16.8 | 17.28 | 16.79 | 16.98 | +1.13% | 496,349 | 849,177,018 |
| 2025-03-06 | 16.8 | 17.14 | 16.68 | 16.79 | +2.69% | 576,845 | 975,221,386 |
| 2025-03-05 | 16.11 | 16.4 | 15.88 | 16.35 | +1.18% | 303,868 | 491,189,649 |
| 2025-03-04 | 16.08 | 16.22 | 15.97 | 16.16 | +0.44% | 208,022 | 335,247,355 |
| 2025-03-03 | 15.96 | 16.28 | 15.96 | 16.09 | +1% | 270,871 | 436,756,956 |
| 2025-02-28 | 16.1 | 16.2 | 15.89 | 15.93 | -1.48% | 269,215 | 431,044,132 |
| 2025-02-27 | 16.3 | 16.37 | 16.01 | 16.17 | -1.28% | 262,888 | 424,529,531 |
| 2025-02-26 | 16.23 | 16.57 | 16.23 | 16.38 | +1.05% | 285,188 | 467,802,102 |
| 2025-02-25 | 16.33 | 16.46 | 16.18 | 16.21 | -1.46% | 243,656 | 398,002,827 |
| 2025-02-24 | 16.35 | 16.57 | 16.2 | 16.45 | +0.37% | 277,384 | 455,545,792 |
| 2025-02-21 | 16.53 | 16.68 | 16.37 | 16.39 | -0.85% | 338,644 | 557,648,574 |
| 2025-02-20 | 16.42 | 16.61 | 16.34 | 16.53 | +0.3% | 278,044 | 457,744,108 |
| 2025-02-19 | 16.64 | 16.67 | 16.42 | 16.48 | -0.96% | 317,060 | 522,895,192 |
| 2025-02-18 | 16.88 | 16.93 | 16.53 | 16.64 | -1.3% | 281,300 | 469,796,730 |
| 2025-02-17 | 17.37 | 17.37 | 16.83 | 16.86 | -3.99% | 428,529 | 727,206,098 |
| 2025-02-14 | 17.46 | 17.67 | 17.32 | 17.56 | +0.63% | 238,634 | 417,438,671 |
| 2025-02-13 | 17.43 | 17.6 | 17.34 | 17.45 | +0.46% | 295,978 | 516,769,549 |
| 2025-02-12 | 17.63 | 17.67 | 17.27 | 17.37 | -2.31% | 326,977 | 570,818,621 |
| 2025-02-11 | 17.75 | 17.97 | 17.61 | 17.78 | +0.68% | 362,686 | 645,244,964 |
| 2025-02-10 | 17.96 | 18.1 | 17.6 | 17.66 | -1.29% | 398,641 | 710,327,228 |
| 2025-02-07 | 17.28 | 17.91 | 17.1 | 17.89 | +3.47% | 444,515 | 782,195,938 |
| 2025-02-06 | 17.4 | 17.53 | 17.17 | 17.29 | +0.35% | 263,886 | 456,149,392 |
| 2025-02-05 | 17.49 | 17.53 | 17.11 | 17.23 | -1.15% | 217,950 | 375,248,706 |
| 2025-01-27 | 17.48 | 17.57 | 17.29 | 17.43 | -0.29% | 178,233 | 310,819,665 |
| 2025-01-24 | 17.45 | 17.68 | 17.35 | 17.48 | +0.63% | 221,427 | 387,556,772 |
| 2025-01-23 | 17.75 | 17.81 | 17.37 | 17.37 | -1.81% | 261,353 | 458,828,175 |
| 2025-01-22 | 17.64 | 17.74 | 17.5 | 17.69 | 0% | 167,412 | 295,433,982 |
| 2025-01-21 | 17.6 | 17.75 | 17.37 | 17.69 | +0.86% | 207,195 | 364,128,582 |
| 2025-01-20 | 17.63 | 17.83 | 17.49 | 17.54 | -0.74% | 255,210 | 449,781,887 |
| 2025-01-17 | 17.54 | 17.74 | 17.46 | 17.67 | +0.68% | 260,433 | 458,653,124 |
| 2025-01-16 | 17.35 | 17.68 | 17.33 | 17.55 | +2.33% | 395,044 | 692,722,327 |
| 2025-01-15 | 17.36 | 17.5 | 17.05 | 17.15 | -1.38% | 335,546 | 577,029,340 |
| 2025-01-14 | 17.15 | 17.45 | 17.04 | 17.39 | +1.1% | 345,382 | 597,131,251 |
| 2025-01-13 | 16.88 | 17.43 | 16.88 | 17.2 | +0.82% | 330,919 | 570,939,097 |
| 2025-01-10 | 17.29 | 17.58 | 17.06 | 17.06 | -0.81% | 341,119 | 588,903,756 |
| 2025-01-09 | 16.91 | 17.24 | 16.83 | 17.2 | +1.47% | 348,492 | 597,237,830 |
| 2025-01-08 | 16.91 | 17.05 | 16.62 | 16.95 | -0.29% | 358,874 | 604,638,972 |
| 2025-01-07 | 16.44 | 17.05 | 16.3 | 17 | +3.41% | 476,279 | 804,013,676 |
| 2025-01-06 | 16.42 | 16.78 | 16.01 | 16.44 | +0.74% | 355,830 | 586,827,491 |
| 2025-01-03 | 16.01 | 16.76 | 16.01 | 16.32 | +2% | 464,402 | 764,754,184 |
| 2025-01-02 | 16.08 | 16.32 | 15.89 | 16 | -0.44% | 337,529 | 543,022,501 |
| 2024-12-31 | 16.41 | 16.45 | 16.07 | 16.07 | -2.25% | 267,766 | 434,127,671 |
| 2024-12-30 | 16.23 | 16.49 | 16.2 | 16.44 | +1.29% | 237,051 | 388,774,295 |
| 2024-12-27 | 16.41 | 16.51 | 16.2 | 16.23 | -1.1% | 219,435 | 357,880,250 |
| 2024-12-26 | 16.34 | 16.58 | 16.28 | 16.41 | +0.61% | 171,945 | 283,031,734 |
| 2024-12-25 | 16.35 | 16.41 | 16.23 | 16.31 | -0.18% | 186,520 | 304,503,768 |
| 2024-12-24 | 16 | 16.37 | 15.91 | 16.34 | +2.32% | 311,592 | 504,824,894 |
| 2024-12-23 | 16 | 16.14 | 15.85 | 15.97 | +0.25% | 352,559 | 563,500,785 |
| 2024-12-20 | 16.32 | 16.44 | 15.88 | 15.93 | -2.81% | 343,247 | 550,072,525 |
| 2024-12-19 | 16.15 | 16.45 | 15.93 | 16.39 | +0.68% | 198,688 | 322,944,421 |
| 2024-12-18 | 16.4 | 16.54 | 16.25 | 16.28 | -0.61% | 179,190 | 293,101,167 |
| 2024-12-17 | 16.31 | 16.62 | 16.31 | 16.38 | +0.06% | 258,405 | 425,423,080 |
| 2024-12-16 | 16.4 | 16.51 | 16.24 | 16.37 | -0.3% | 271,859 | 445,027,288 |
| 2024-12-13 | 17.02 | 17.04 | 16.39 | 16.42 | -4.42% | 571,836 | 950,766,777 |
| 2024-12-12 | 17.02 | 17.24 | 16.93 | 17.18 | +0.76% | 322,537 | 552,511,638 |
| 2024-12-11 | 16.76 | 17.32 | 16.76 | 17.05 | +1.73% | 396,038 | 675,837,193 |
| 2024-12-10 | 17.1 | 17.2 | 16.72 | 16.76 | +0.12% | 377,130 | 641,308,103 |
| 2024-12-09 | 16.88 | 16.99 | 16.68 | 16.74 | -0.77% | 220,884 | 371,785,380 |
| 2024-12-06 | 16.76 | 17 | 16.69 | 16.87 | +0.66% | 231,145 | 389,780,646 |
| 2024-12-05 | 16.75 | 16.88 | 16.71 | 16.76 | -0.77% | 208,767 | 349,961,892 |
| 2024-12-04 | 17.2 | 17.29 | 16.86 | 16.89 | +0.42% | 317,855 | 541,070,352 |
| 2024-12-03 | 16.83 | 16.97 | 16.72 | 16.82 | +0.24% | 221,452 | 372,247,135 |
| 2024-12-02 | 16.73 | 16.87 | 16.71 | 16.78 | -0.36% | 295,339 | 495,523,034 |
| 2024-11-29 | 16.68 | 17 | 16.55 | 16.84 | +1.14% | 224,208 | 376,501,166 |
| 2024-11-28 | 16.77 | 16.77 | 16.52 | 16.65 | -0.83% | 184,507 | 307,310,427 |
| 2024-11-27 | 16.64 | 16.79 | 16.33 | 16.79 | +0.66% | 191,888 | 318,433,479 |
| 2024-11-26 | 16.71 | 16.84 | 16.56 | 16.68 | -0.66% | 237,271 | 395,945,996 |
| 2024-11-25 | 16.95 | 17.28 | 16.66 | 16.79 | -0.94% | 243,545 | 412,935,314 |
| 2024-11-22 | 17.45 | 17.56 | 16.94 | 16.95 | -3.36% | 292,583 | 501,086,584 |
| 2024-11-21 | 17.45 | 17.62 | 17.28 | 17.54 | +0.29% | 238,913 | 416,041,181 |
| 2024-11-20 | 17.45 | 17.68 | 17.32 | 17.49 | +0.11% | 240,945 | 420,717,407 |
| 2024-11-19 | 17.2 | 17.5 | 17.17 | 17.47 | +2.76% | 309,853 | 537,746,518 |
| 2024-11-18 | 17.33 | 17.44 | 16.86 | 17 | -1.9% | 381,940 | 654,190,057 |
| 2024-11-15 | 17.54 | 17.77 | 17.31 | 17.33 | -0.52% | 306,116 | 536,877,927 |
| 2024-11-14 | 17.88 | 18.03 | 17.34 | 17.42 | -3.38% | 436,557 | 768,034,800 |
| 2024-11-13 | 17.78 | 18.25 | 17.75 | 18.03 | +0.84% | 323,779 | 586,109,554 |
| 2024-11-12 | 18.05 | 18.64 | 17.75 | 17.88 | -2.19% | 512,178 | 931,536,117 |
| 2024-11-11 | 18.39 | 18.42 | 18 | 18.28 | -2.25% | 451,994 | 821,472,972 |
| 2024-11-08 | 19.2 | 19.35 | 18.51 | 18.7 | -0.43% | 473,382 | 892,628,438 |
| 2024-11-07 | 18.3 | 18.81 | 18.01 | 18.78 | -1% | 598,853 | 1,104,499,067 |
| 2024-11-06 | 19.2 | 19.7 | 18.7 | 18.97 | -1.2% | 551,008 | 1,059,324,218 |
| 2024-11-05 | 18.43 | 19.2 | 18.37 | 19.2 | +3.78% | 473,232 | 894,439,379 |
| 2024-11-04 | 18.3 | 18.51 | 17.93 | 18.5 | +1.09% | 373,675 | 682,160,824 |
| 2024-11-01 | 17.6 | 18.75 | 17.56 | 18.3 | +3.45% | 714,302 | 1,310,630,232 |
| 2024-10-31 | 18 | 18.06 | 17.65 | 17.69 | -2.05% | 327,683 | 584,855,411 |
| 2024-10-30 | 18.02 | 18.34 | 17.8 | 18.06 | +0.17% | 315,541 | 569,162,429 |
| 2024-10-29 | 18.23 | 18.34 | 17.92 | 18.03 | -1.1% | 306,241 | 555,114,540 |
| 2024-10-28 | 18.2 | 18.35 | 18.02 | 18.23 | +1.56% | 337,068 | 614,091,790 |
| 2024-10-25 | 18.19 | 18.26 | 17.82 | 17.95 | -1.1% | 295,460 | 532,170,192 |
| 2024-10-24 | 18.05 | 18.19 | 17.9 | 18.15 | -0.38% | 240,098 | 433,364,037 |
| 2024-10-23 | 18.36 | 18.45 | 18.03 | 18.22 | -0.44% | 302,859 | 553,142,802 |
| 2024-10-22 | 18.15 | 18.4 | 17.81 | 18.3 | +0.6% | 320,203 | 582,088,492 |
| 2024-10-21 | 18.05 | 18.78 | 18.05 | 18.19 | +4.54% | 677,363 | 1,245,105,509 |
| 2024-10-18 | 17.07 | 17.77 | 17.03 | 17.4 | +1.64% | 348,472 | 605,080,353 |
| 2024-10-17 | 17.68 | 17.71 | 17.09 | 17.12 | -2.12% | 285,252 | 494,754,548 |
| 2024-10-16 | 17.44 | 17.77 | 17.26 | 17.49 | -0.68% | 328,804 | 575,366,117 |
| 2024-10-15 | 18.41 | 18.41 | 17.59 | 17.61 | -4.35% | 314,124 | 564,312,134 |
| 2024-10-14 | 17.84 | 18.53 | 17.69 | 18.41 | +3.2% | 423,367 | 771,023,527 |
| 2024-10-11 | 18.02 | 18.32 | 17.65 | 17.84 | -0.83% | 252,460 | 454,064,151 |
| 2024-10-10 | 17.47 | 18.44 | 17.37 | 17.99 | +2.92% | 527,218 | 945,704,361 |
| 2024-10-09 | 18.35 | 18.4 | 17.34 | 17.48 | -6.82% | 584,295 | 1,043,974,764 |
| 2024-10-08 | 20.7 | 20.7 | 18 | 18.76 | -1.11% | 925,299 | 1,773,326,821 |
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：