股票概览
18.34
+0.27%
+0.05
18.12
开盘价
18.65
最高价
17.7
最低价
57,567
成交量
数据更新至: 2025-03-25
技术指标
18.87
MA5 (5日均线)
18.99
MA10 (10日均线)
18.89
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 | 18.12 | 18.65 | 17.7 | 18.34 | +0.27% | 57,567 | 104,232,655 |
| 2025-03-24 | 18.7 | 20 | 17.3 | 18.29 | -1.83% | 92,366 | 172,757,249 |
| 2025-03-21 | 19.6 | 19.6 | 18.51 | 18.63 | -4.95% | 76,775 | 145,362,220 |
| 2025-03-20 | 19.5 | 19.89 | 19.22 | 19.6 | +0.46% | 96,534 | 188,883,251 |
| 2025-03-19 | 19.8 | 19.8 | 19.3 | 19.51 | -2.3% | 102,409 | 199,903,762 |
| 2025-03-18 | 19 | 20.97 | 18.8 | 19.97 | +4.77% | 188,211 | 373,687,097 |
| 2025-03-17 | 18.72 | 19.4 | 18.52 | 19.06 | +1.44% | 82,173 | 156,045,245 |
| 2025-03-14 | 18.5 | 18.89 | 18.23 | 18.79 | +1.95% | 68,980 | 128,624,818 |
| 2025-03-13 | 19.11 | 19.17 | 18.16 | 18.43 | -4.46% | 92,824 | 171,905,137 |
| 2025-03-12 | 18.93 | 19.5 | 18.91 | 19.29 | +2.28% | 108,756 | 209,384,766 |
| 2025-03-11 | 18.75 | 19.17 | 18.43 | 18.86 | -0.63% | 85,826 | 160,783,494 |
| 2025-03-10 | 18.92 | 19.28 | 18.67 | 18.98 | -1.04% | 93,381 | 176,870,159 |
| 2025-03-07 | 19.63 | 20.38 | 19.05 | 19.18 | -2.34% | 148,993 | 293,410,897 |
| 2025-03-06 | 19.46 | 20.38 | 19.13 | 19.64 | +1.08% | 177,146 | 349,311,053 |
| 2025-03-05 | 19.63 | 19.89 | 18.88 | 19.43 | +0.73% | 209,012 | 403,299,784 |
| 2025-03-04 | 17.48 | 19.29 | 17.27 | 19.29 | +9.98% | 78,855 | 146,371,617 |
| 2025-03-03 | 17.94 | 18.15 | 17.32 | 17.54 | -0.74% | 81,049 | 142,907,679 |
| 2025-02-28 | 18.5 | 18.83 | 17.63 | 17.67 | -4.95% | 121,427 | 219,994,364 |
| 2025-02-27 | 19 | 19.24 | 18.12 | 18.59 | -0.21% | 221,044 | 412,313,086 |
| 2025-02-26 | 16.88 | 18.63 | 16.88 | 18.63 | +9.98% | 99,218 | 179,110,011 |
| 2025-02-25 | 16.91 | 17.23 | 16.86 | 16.94 | -1.34% | 60,751 | 103,584,106 |
| 2025-02-24 | 17.38 | 17.38 | 16.96 | 17.17 | -1.77% | 81,947 | 140,205,724 |
| 2025-02-21 | 17.4 | 17.55 | 17.08 | 17.48 | -0.06% | 126,506 | 219,179,016 |
| 2025-02-20 | 17.1 | 17.64 | 16.87 | 17.49 | +1.92% | 162,662 | 281,402,216 |
| 2025-02-19 | 16.36 | 17.21 | 16.18 | 17.16 | +4.32% | 137,208 | 231,623,999 |
| 2025-02-18 | 16.87 | 16.91 | 16.3 | 16.45 | -2.66% | 101,278 | 168,059,780 |
| 2025-02-17 | 15.96 | 17.05 | 15.92 | 16.9 | +5.89% | 164,280 | 272,603,899 |
| 2025-02-14 | 15.89 | 16.07 | 15.68 | 15.96 | +0.13% | 62,964 | 99,944,261 |
| 2025-02-13 | 16.45 | 16.53 | 15.91 | 15.94 | -3.86% | 86,627 | 140,241,368 |
| 2025-02-12 | 16.56 | 16.71 | 16.35 | 16.58 | -1.07% | 77,130 | 127,653,830 |
| 2025-02-11 | 16.61 | 16.85 | 16.5 | 16.76 | +0.42% | 93,551 | 156,571,366 |
| 2025-02-10 | 16.88 | 16.94 | 16.45 | 16.69 | -2.4% | 124,124 | 207,143,109 |
| 2025-02-07 | 16.25 | 17.28 | 16.16 | 17.1 | +4.59% | 156,652 | 264,303,997 |
| 2025-02-06 | 15.45 | 16.35 | 15.32 | 16.35 | +4.94% | 76,205 | 121,263,009 |
| 2025-02-05 | 15.51 | 15.63 | 15.15 | 15.58 | +0.39% | 48,668 | 75,015,643 |
| 2025-01-27 | 16.18 | 16.25 | 15.48 | 15.52 | -3.96% | 53,795 | 84,812,727 |
| 2025-01-24 | 15.9 | 16.23 | 15.62 | 16.16 | +0.81% | 71,059 | 113,011,318 |
| 2025-01-23 | 16.15 | 16.39 | 16.01 | 16.03 | -0.56% | 70,392 | 114,118,565 |
| 2025-01-22 | 16.49 | 16.49 | 16.05 | 16.12 | -2.3% | 77,328 | 125,448,136 |
| 2025-01-21 | 16.4 | 16.68 | 16.18 | 16.5 | +1.1% | 118,424 | 194,685,001 |
| 2025-01-20 | 16.22 | 16.5 | 16.08 | 16.32 | +1.62% | 113,997 | 185,798,864 |
| 2025-01-17 | 15.73 | 16.29 | 15.73 | 16.06 | +0.75% | 108,464 | 174,222,158 |
| 2025-01-16 | 15.88 | 16.38 | 15.7 | 15.94 | +0.95% | 98,278 | 156,866,892 |
| 2025-01-15 | 16.17 | 16.38 | 15.73 | 15.79 | -1.37% | 126,799 | 202,517,871 |
| 2025-01-14 | 14.77 | 16.01 | 14.77 | 16.01 | +10.03% | 140,866 | 217,251,758 |
| 2025-01-13 | 15.2 | 15.3 | 14.32 | 14.55 | -8.14% | 134,503 | 197,703,405 |
| 2025-01-10 | 17 | 17.29 | 15.74 | 15.84 | -6.77% | 165,197 | 269,978,624 |
| 2025-01-09 | 16.81 | 17.43 | 16.65 | 16.99 | -3.19% | 200,079 | 339,952,418 |
| 2025-01-08 | 17.41 | 18.15 | 16.6 | 17.55 | -4.83% | 307,075 | 532,846,902 |
| 2025-01-07 | 16.5 | 18.44 | 16.02 | 18.44 | +10.02% | 288,966 | 505,289,187 |
| 2025-01-06 | 15.11 | 16.76 | 14.95 | 16.76 | +9.97% | 269,500 | 431,889,414 |
| 2025-01-03 | 15.24 | 15.24 | 15.24 | 15.24 | +10.04% | 38,447 | 58,592,877 |
| 2025-01-02 | 14.12 | 14.3 | 13.67 | 13.85 | -1.91% | 23,661 | 33,187,279 |
| 2024-12-31 | 14.39 | 14.57 | 14.01 | 14.12 | -2.28% | 18,614 | 26,596,396 |
| 2024-12-30 | 14.5 | 14.76 | 14.2 | 14.45 | -1.83% | 17,719 | 25,612,633 |
| 2024-12-27 | 14.62 | 14.85 | 14.56 | 14.72 | +0.55% | 14,570 | 21,478,245 |
| 2024-12-26 | 14.23 | 14.68 | 14.18 | 14.64 | +2.74% | 21,113 | 30,742,712 |
| 2024-12-25 | 14.55 | 14.7 | 13.88 | 14.25 | -3.13% | 27,914 | 39,552,863 |
| 2024-12-24 | 14.38 | 14.78 | 14.38 | 14.71 | +2.94% | 26,412 | 38,651,190 |
| 2024-12-23 | 15.26 | 15.29 | 14.25 | 14.29 | -6.54% | 35,289 | 51,513,633 |
| 2024-12-20 | 15 | 15.44 | 14.94 | 15.29 | +1.93% | 21,081 | 32,137,678 |
| 2024-12-19 | 14.86 | 15.12 | 14.71 | 15 | -0.33% | 21,249 | 31,679,617 |
| 2024-12-18 | 15.07 | 15.24 | 14.57 | 15.05 | 0% | 25,095 | 37,635,241 |
| 2024-12-17 | 15.94 | 16.09 | 14.98 | 15.05 | -5.76% | 46,246 | 70,924,563 |
| 2024-12-16 | 16.02 | 16.3 | 15.81 | 15.97 | -0.19% | 39,970 | 64,183,558 |
| 2024-12-13 | 15.97 | 16.28 | 15.8 | 16 | +0.19% | 44,955 | 72,260,825 |
| 2024-12-12 | 15.7 | 15.98 | 15.66 | 15.97 | +1.59% | 31,152 | 49,369,240 |
| 2024-12-11 | 15.64 | 15.78 | 15.54 | 15.72 | +0.19% | 25,648 | 40,165,834 |
| 2024-12-10 | 16.18 | 16.24 | 15.62 | 15.69 | -1.32% | 36,950 | 58,727,960 |
| 2024-12-09 | 15.7 | 15.93 | 15.6 | 15.9 | +1.27% | 29,402 | 46,463,339 |
| 2024-12-06 | 15.7 | 15.83 | 15.45 | 15.7 | -0.51% | 27,438 | 42,831,042 |
| 2024-12-05 | 15.58 | 15.87 | 15.52 | 15.78 | +1.28% | 24,054 | 37,885,040 |
| 2024-12-04 | 15.77 | 15.96 | 15.45 | 15.58 | -1.64% | 32,476 | 50,883,045 |
| 2024-12-03 | 16.23 | 16.23 | 15.67 | 15.84 | -2.46% | 48,769 | 77,494,969 |
| 2024-12-02 | 16.1 | 16.3 | 15.82 | 16.24 | 0% | 75,366 | 120,971,971 |
| 2024-11-29 | 15.52 | 16.45 | 15.49 | 16.24 | +5.11% | 95,823 | 154,350,511 |
| 2024-11-28 | 15.49 | 15.59 | 15.35 | 15.45 | -0.83% | 39,377 | 60,909,001 |
| 2024-11-27 | 15.15 | 15.59 | 14.74 | 15.58 | +2.77% | 51,255 | 78,163,619 |
| 2024-11-26 | 15.13 | 15.34 | 14.95 | 15.16 | +0.73% | 39,433 | 59,936,568 |
| 2024-11-25 | 14.55 | 15.05 | 14.54 | 15.05 | +3.37% | 23,054 | 34,165,572 |
| 2024-11-22 | 15.25 | 15.28 | 14.5 | 14.56 | -4.52% | 28,214 | 42,127,889 |
| 2024-11-21 | 15.12 | 15.36 | 15 | 15.25 | +0.66% | 32,041 | 48,786,446 |
| 2024-11-20 | 14.79 | 15.21 | 14.71 | 15.15 | +2.57% | 35,797 | 53,860,890 |
| 2024-11-19 | 14.35 | 14.77 | 14.18 | 14.77 | +4.16% | 24,696 | 35,876,820 |
| 2024-11-18 | 14.48 | 14.65 | 14.07 | 14.18 | -1.39% | 33,763 | 48,534,434 |
| 2024-11-15 | 14.73 | 14.92 | 14.36 | 14.38 | -2.77% | 25,662 | 37,660,799 |
| 2024-11-14 | 15.2 | 15.33 | 14.66 | 14.79 | -3.02% | 30,663 | 45,901,072 |
| 2024-11-13 | 14.92 | 15.28 | 14.72 | 15.25 | +1.33% | 34,051 | 51,203,746 |
| 2024-11-12 | 15.26 | 15.45 | 14.85 | 15.05 | -1.25% | 44,155 | 67,198,027 |
| 2024-11-11 | 14.7 | 15.25 | 14.69 | 15.24 | +2.49% | 37,220 | 56,067,362 |
| 2024-11-08 | 14.95 | 15.06 | 14.71 | 14.87 | +0.07% | 35,454 | 52,639,319 |
| 2024-11-07 | 14.5 | 14.86 | 14.37 | 14.86 | +1.85% | 37,796 | 55,548,549 |
| 2024-11-06 | 14.58 | 14.76 | 14.45 | 14.59 | +0.14% | 39,866 | 58,255,471 |
| 2024-11-05 | 14.38 | 14.64 | 14.33 | 14.57 | +1.18% | 43,282 | 62,694,959 |
| 2024-11-04 | 14.01 | 14.5 | 14.01 | 14.4 | +2.78% | 34,848 | 50,029,033 |
| 2024-11-01 | 14.59 | 14.99 | 14 | 14.01 | -4.63% | 51,509 | 73,718,632 |
| 2024-10-31 | 15.11 | 15.36 | 14.57 | 14.69 | +2.01% | 62,721 | 93,276,298 |
| 2024-10-30 | 14.46 | 14.66 | 14.2 | 14.4 | -1.1% | 41,747 | 60,232,472 |
| 2024-10-29 | 14.76 | 14.86 | 14.46 | 14.56 | -1.36% | 43,168 | 63,147,634 |
| 2024-10-28 | 14.36 | 14.78 | 14.35 | 14.76 | +2.36% | 42,865 | 62,707,933 |
| 2024-10-25 | 14.37 | 14.51 | 14.31 | 14.42 | +0.91% | 39,743 | 57,299,064 |
| 2024-10-24 | 14.41 | 14.41 | 14.17 | 14.29 | -1.38% | 35,695 | 50,884,741 |
| 2024-10-23 | 14.41 | 14.54 | 14.19 | 14.49 | +0.28% | 50,246 | 72,300,744 |
| 2024-10-22 | 14.1 | 14.5 | 14.08 | 14.45 | +1.4% | 44,866 | 64,273,736 |
| 2024-10-21 | 14.01 | 14.35 | 13.75 | 14.25 | +1.71% | 53,518 | 75,302,284 |
| 2024-10-18 | 13.45 | 14.28 | 13.4 | 14.01 | +4.01% | 52,512 | 73,005,720 |
| 2024-10-17 | 13.58 | 13.81 | 13.47 | 13.47 | -0.81% | 25,229 | 34,408,430 |
| 2024-10-16 | 13.5 | 13.71 | 13.36 | 13.58 | 0% | 22,375 | 30,398,054 |
| 2024-10-15 | 13.87 | 13.94 | 13.56 | 13.58 | -2.58% | 31,527 | 43,302,790 |
| 2024-10-14 | 13.87 | 13.94 | 13.48 | 13.94 | +0.5% | 35,828 | 49,268,515 |
| 2024-10-11 | 14 | 14.17 | 13.66 | 13.87 | -0.93% | 31,703 | 44,017,650 |
| 2024-10-10 | 13.94 | 14.3 | 13.67 | 14 | -0.64% | 45,234 | 63,633,101 |
| 2024-10-09 | 15.33 | 15.33 | 14.09 | 14.09 | -10.03% | 74,222 | 107,227,408 |
| 2024-10-08 | 15.83 | 15.83 | 14.66 | 15.66 | +8.75% | 133,154 | 205,313,763 |
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：