股票概览
18.02
-0.17%
-0.03
18.03
开盘价
18.08
最高价
17.93
最低价
48,253
成交量
数据更新至: 2025-03-25
技术指标
18.05
MA5 (5日均线)
18.05
MA10 (10日均线)
17.83
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 | 18.03 | 18.08 | 17.93 | 18.02 | -0.17% | 48,253 | 86,816,339 |
| 2025-03-24 | 17.92 | 18.14 | 17.86 | 18.05 | +0.73% | 104,612 | 188,137,711 |
| 2025-03-21 | 18.08 | 18.28 | 17.84 | 17.92 | -0.99% | 114,643 | 206,910,300 |
| 2025-03-20 | 18.17 | 18.28 | 18.09 | 18.1 | -0.44% | 89,316 | 162,346,802 |
| 2025-03-19 | 18.15 | 18.21 | 18.08 | 18.18 | +0.06% | 85,375 | 154,983,601 |
| 2025-03-18 | 18.23 | 18.35 | 18.12 | 18.17 | -0.33% | 106,002 | 192,849,468 |
| 2025-03-17 | 18.17 | 18.27 | 18.14 | 18.23 | +0.5% | 123,304 | 224,629,736 |
| 2025-03-14 | 17.82 | 18.14 | 17.81 | 18.14 | +1.68% | 172,389 | 311,278,194 |
| 2025-03-13 | 17.88 | 17.97 | 17.72 | 17.84 | -0.17% | 99,165 | 176,770,756 |
| 2025-03-12 | 17.97 | 18.02 | 17.82 | 17.87 | -0.56% | 90,517 | 162,105,726 |
| 2025-03-11 | 17.61 | 17.97 | 17.49 | 17.97 | +1.35% | 158,599 | 281,806,757 |
| 2025-03-10 | 17.74 | 17.77 | 17.61 | 17.73 | +0.11% | 93,151 | 164,587,104 |
| 2025-03-07 | 17.38 | 17.93 | 17.28 | 17.71 | +1.78% | 236,926 | 417,747,388 |
| 2025-03-06 | 17.38 | 17.45 | 17.28 | 17.4 | +0.35% | 129,894 | 225,537,717 |
| 2025-03-05 | 17.53 | 17.59 | 17.23 | 17.34 | -1.14% | 121,945 | 211,545,014 |
| 2025-03-04 | 17.43 | 17.62 | 17.42 | 17.54 | +0.23% | 75,184 | 131,740,034 |
| 2025-03-03 | 17.45 | 17.75 | 17.44 | 17.5 | +0.23% | 154,515 | 272,133,243 |
| 2025-02-28 | 17.62 | 17.86 | 17.43 | 17.46 | -1.36% | 142,903 | 251,821,294 |
| 2025-02-27 | 17.79 | 17.85 | 17.51 | 17.7 | -0.28% | 110,164 | 194,501,711 |
| 2025-02-26 | 17.5 | 17.78 | 17.48 | 17.75 | +1.43% | 118,531 | 209,768,600 |
| 2025-02-25 | 17.57 | 17.76 | 17.47 | 17.5 | -0.79% | 103,490 | 181,997,249 |
| 2025-02-24 | 17.68 | 17.83 | 17.56 | 17.64 | +0.17% | 134,677 | 238,453,488 |
| 2025-02-21 | 17.54 | 17.74 | 17.5 | 17.61 | +0.51% | 106,618 | 187,611,758 |
| 2025-02-20 | 17.72 | 17.72 | 17.47 | 17.52 | -1.18% | 112,939 | 198,123,136 |
| 2025-02-19 | 17.6 | 17.83 | 17.58 | 17.73 | +0.74% | 90,213 | 159,824,291 |
| 2025-02-18 | 17.88 | 17.9 | 17.56 | 17.6 | -1.57% | 100,140 | 177,572,804 |
| 2025-02-17 | 18.01 | 18.06 | 17.79 | 17.88 | -1.05% | 113,511 | 203,170,508 |
| 2025-02-14 | 17.94 | 18.14 | 17.94 | 18.07 | +0.44% | 75,576 | 136,332,193 |
| 2025-02-13 | 18.21 | 18.25 | 17.97 | 17.99 | -1.37% | 105,500 | 190,738,105 |
| 2025-02-12 | 18.1 | 18.3 | 18.05 | 18.24 | +0.33% | 105,317 | 191,580,308 |
| 2025-02-11 | 18.02 | 18.46 | 17.78 | 18.18 | +0.94% | 167,635 | 303,433,990 |
| 2025-02-10 | 18.01 | 18.1 | 17.87 | 18.01 | +0.22% | 118,531 | 213,396,940 |
| 2025-02-07 | 17.84 | 18.06 | 17.61 | 17.97 | +0.79% | 155,651 | 278,824,639 |
| 2025-02-06 | 17.72 | 17.84 | 17.58 | 17.83 | +0.34% | 122,255 | 216,685,642 |
| 2025-02-05 | 18.18 | 18.18 | 17.71 | 17.77 | -1.82% | 129,877 | 231,874,094 |
| 2025-01-27 | 18.12 | 18.29 | 18.02 | 18.1 | -0.44% | 89,570 | 162,264,342 |
| 2025-01-24 | 18 | 18.25 | 17.98 | 18.18 | +0.83% | 94,337 | 171,165,959 |
| 2025-01-23 | 18.49 | 18.55 | 18.02 | 18.03 | -1.21% | 117,183 | 214,242,489 |
| 2025-01-22 | 18.02 | 18.5 | 18 | 18.25 | +0.77% | 168,734 | 308,864,581 |
| 2025-01-21 | 18.08 | 18.18 | 17.92 | 18.11 | +0.33% | 88,347 | 159,331,987 |
| 2025-01-20 | 17.9 | 18.18 | 17.88 | 18.05 | +1.12% | 107,090 | 193,702,154 |
| 2025-01-17 | 17.51 | 17.94 | 17.49 | 17.85 | +1.42% | 125,603 | 223,508,016 |
| 2025-01-16 | 17.52 | 17.77 | 17.48 | 17.6 | +0.46% | 102,088 | 179,908,851 |
| 2025-01-15 | 17.55 | 17.62 | 17.4 | 17.52 | -0.57% | 99,302 | 173,725,540 |
| 2025-01-14 | 17.34 | 17.7 | 17.05 | 17.62 | +2.38% | 142,759 | 249,126,825 |
| 2025-01-13 | 17.13 | 17.36 | 17.07 | 17.21 | -0.23% | 83,864 | 144,280,219 |
| 2025-01-10 | 17.43 | 17.61 | 17.24 | 17.25 | -1.48% | 97,640 | 169,760,838 |
| 2025-01-09 | 17.71 | 17.75 | 17.45 | 17.51 | -1.13% | 106,810 | 187,659,986 |
| 2025-01-08 | 17.86 | 17.93 | 17.46 | 17.71 | -1.34% | 139,254 | 246,143,938 |
| 2025-01-07 | 17.86 | 18.23 | 17.66 | 17.95 | +0.56% | 135,671 | 244,575,985 |
| 2025-01-06 | 17.51 | 18.1 | 17.46 | 17.85 | +1.94% | 142,917 | 254,810,424 |
| 2025-01-03 | 17.71 | 18 | 17.42 | 17.51 | -0.74% | 143,749 | 254,664,732 |
| 2025-01-02 | 18.11 | 18.11 | 17.52 | 17.64 | -2.22% | 161,788 | 288,275,907 |
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：