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 |
| 2024-12-31 | 18.52 | 18.54 | 17.99 | 18.04 | -2.49% | 152,264 | 277,422,857 |
| 2024-12-30 | 18.6 | 18.73 | 18.47 | 18.5 | -0.91% | 125,656 | 233,407,112 |
| 2024-12-27 | 18.88 | 18.89 | 18.62 | 18.67 | -0.64% | 124,905 | 233,546,884 |
| 2024-12-26 | 18.57 | 18.86 | 18.5 | 18.79 | +1.24% | 110,042 | 205,868,734 |
| 2024-12-25 | 18.68 | 18.76 | 18.39 | 18.56 | -0.75% | 85,850 | 159,390,960 |
| 2024-12-24 | 18.38 | 18.72 | 18.37 | 18.7 | +1.19% | 120,058 | 222,637,579 |
| 2024-12-23 | 18.77 | 18.92 | 18.47 | 18.48 | -1.28% | 133,258 | 248,892,591 |
| 2024-12-20 | 18.89 | 18.91 | 18.68 | 18.72 | -0.53% | 102,993 | 193,405,764 |
| 2024-12-19 | 18.81 | 18.92 | 18.58 | 18.82 | -0.63% | 121,282 | 227,327,929 |
| 2024-12-18 | 18.95 | 19.25 | 18.89 | 18.94 | -0.47% | 112,421 | 214,495,866 |
| 2024-12-17 | 18.81 | 19.23 | 18.76 | 19.03 | +1.44% | 150,905 | 287,377,801 |
| 2024-12-16 | 18.97 | 19.06 | 18.72 | 18.76 | -1.11% | 98,653 | 185,895,317 |
| 2024-12-13 | 19.22 | 19.22 | 18.88 | 18.97 | -1.35% | 147,718 | 280,558,882 |
| 2024-12-12 | 19.2 | 19.3 | 19.03 | 19.23 | +0.42% | 126,194 | 242,018,932 |
| 2024-12-11 | 19.06 | 19.2 | 19 | 19.15 | +0.42% | 102,902 | 196,823,689 |
| 2024-12-10 | 19.3 | 19.5 | 19.02 | 19.07 | +1.06% | 185,453 | 356,287,748 |
| 2024-12-09 | 18.96 | 19.05 | 18.78 | 18.87 | -0.74% | 114,264 | 216,086,938 |
| 2024-12-06 | 18.92 | 19.14 | 18.82 | 19.01 | +0.58% | 140,981 | 267,520,973 |
| 2024-12-05 | 18.88 | 19 | 18.7 | 18.9 | 0% | 97,072 | 182,672,193 |
| 2024-12-04 | 19.11 | 19.15 | 18.84 | 18.9 | -1.51% | 103,751 | 196,817,955 |
| 2024-12-03 | 19.21 | 19.27 | 19 | 19.19 | -0.1% | 105,125 | 200,911,301 |
| 2024-12-02 | 19.14 | 19.26 | 18.91 | 19.21 | +0.58% | 126,670 | 242,326,595 |
| 2024-11-29 | 18.77 | 19.2 | 18.7 | 19.1 | +1.6% | 124,871 | 238,064,663 |
| 2024-11-28 | 18.98 | 19 | 18.79 | 18.8 | -1.05% | 94,943 | 179,316,344 |
| 2024-11-27 | 18.6 | 19 | 18.39 | 19 | +1.82% | 128,602 | 239,954,437 |
| 2024-11-26 | 18.81 | 18.86 | 18.6 | 18.66 | -0.8% | 108,755 | 203,547,028 |
| 2024-11-25 | 18.8 | 19.02 | 18.66 | 18.81 | +0.16% | 122,289 | 230,593,062 |
| 2024-11-22 | 19.69 | 19.69 | 18.78 | 18.78 | -4.67% | 243,864 | 468,476,946 |
| 2024-11-21 | 19.82 | 19.87 | 19.63 | 19.7 | -0.96% | 126,843 | 250,194,806 |
| 2024-11-20 | 19.84 | 19.96 | 19.67 | 19.89 | -0.45% | 145,772 | 288,829,086 |
| 2024-11-19 | 19.7 | 20.07 | 19.64 | 19.98 | +1.52% | 152,274 | 302,794,163 |
| 2024-11-18 | 19.87 | 20.25 | 19.58 | 19.68 | -1.01% | 186,705 | 373,663,668 |
| 2024-11-15 | 19.88 | 20.18 | 19.81 | 19.88 | -0.6% | 141,378 | 283,279,046 |
| 2024-11-14 | 20.45 | 20.45 | 19.93 | 20 | -2.2% | 161,784 | 326,289,220 |
| 2024-11-13 | 20.5 | 20.69 | 20.17 | 20.45 | -0.87% | 185,261 | 377,624,935 |
| 2024-11-12 | 20.65 | 21.32 | 20.36 | 20.63 | +0.83% | 366,706 | 765,276,658 |
| 2024-11-11 | 20.1 | 20.46 | 19.9 | 20.46 | +1.79% | 216,818 | 439,819,555 |
| 2024-11-08 | 20.3 | 20.61 | 19.91 | 20.1 | +0.2% | 293,085 | 592,384,555 |
| 2024-11-07 | 19.57 | 20.08 | 19.46 | 20.06 | +1.83% | 263,483 | 521,116,150 |
| 2024-11-06 | 19.87 | 20.06 | 19.57 | 19.7 | -0.81% | 287,274 | 569,698,287 |
| 2024-11-05 | 19.6 | 19.9 | 19.44 | 19.86 | +1.22% | 255,157 | 504,010,319 |
| 2024-11-04 | 19.28 | 19.64 | 19.27 | 19.62 | +1.61% | 166,950 | 326,130,826 |
| 2024-11-01 | 19.45 | 19.6 | 19.17 | 19.31 | -0.87% | 194,530 | 377,634,876 |
| 2024-10-31 | 19.73 | 19.83 | 19.34 | 19.48 | -1.22% | 227,134 | 442,323,678 |
| 2024-10-30 | 19.65 | 20.08 | 19.56 | 19.72 | +1.39% | 292,442 | 577,725,757 |
| 2024-10-29 | 19.68 | 19.78 | 19.29 | 19.45 | -0.71% | 183,685 | 357,897,494 |
| 2024-10-28 | 19.25 | 19.63 | 19.06 | 19.59 | +1.66% | 196,712 | 381,971,718 |
| 2024-10-25 | 19.11 | 19.38 | 19.1 | 19.27 | +0.42% | 139,942 | 269,454,506 |
| 2024-10-24 | 19.49 | 19.62 | 19.11 | 19.19 | -1.99% | 166,707 | 321,186,347 |
| 2024-10-23 | 19.59 | 19.64 | 19.38 | 19.58 | +0.31% | 220,859 | 431,020,110 |
| 2024-10-22 | 19.49 | 19.74 | 19.33 | 19.52 | +0.1% | 253,278 | 494,441,959 |
| 2024-10-21 | 19.6 | 19.68 | 19.18 | 19.5 | +2.96% | 350,390 | 681,858,212 |
| 2024-10-18 | 18.68 | 19.25 | 18.6 | 18.94 | +1.34% | 265,661 | 503,877,293 |
| 2024-10-17 | 18.87 | 19.16 | 18.68 | 18.69 | -0.95% | 156,901 | 296,173,844 |
| 2024-10-16 | 18.5 | 19 | 18.4 | 18.87 | +0.48% | 163,361 | 306,007,339 |
| 2024-10-15 | 19.29 | 19.5 | 18.78 | 18.78 | -2.8% | 226,619 | 433,283,194 |
| 2024-10-14 | 18.82 | 19.46 | 18.7 | 19.32 | +1.9% | 254,442 | 485,757,880 |
| 2024-10-11 | 19.5 | 19.85 | 18.74 | 18.96 | -3.36% | 254,422 | 489,278,419 |
| 2024-10-10 | 19.63 | 20.46 | 19.45 | 19.62 | +3.26% | 422,905 | 840,012,082 |
| 2024-10-09 | 19.78 | 19.92 | 18.8 | 19 | -7.05% | 401,820 | 779,217,447 |
| 2024-10-08 | 22.08 | 22.1 | 19.5 | 20.44 | +1.49% | 613,203 | 1,276,545,276 |
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：