股票概览
18.32
+2.52%
+0.45
17.87
开盘价
18.56
最高价
17.75
最低价
21,663
成交量
数据更新至: 2025-03-25
技术指标
18.87
MA5 (5日均线)
18.69
MA10 (10日均线)
18.33
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 | 17.87 | 18.56 | 17.75 | 18.32 | +2.52% | 21,663 | 39,434,676 |
| 2025-03-24 | 18.55 | 18.66 | 17.53 | 17.87 | -3.72% | 38,097 | 68,537,905 |
| 2025-03-21 | 19.79 | 19.8 | 18.55 | 18.56 | -6.17% | 58,854 | 111,884,560 |
| 2025-03-20 | 19.41 | 20.23 | 19.41 | 19.78 | -0.1% | 70,209 | 139,350,267 |
| 2025-03-19 | 18.68 | 20.8 | 18.6 | 19.8 | +5.54% | 87,097 | 173,275,946 |
| 2025-03-18 | 18.7 | 19.25 | 18.61 | 18.76 | +0.32% | 28,311 | 53,386,080 |
| 2025-03-17 | 19.08 | 19.24 | 18.64 | 18.7 | -1.37% | 35,323 | 66,352,393 |
| 2025-03-14 | 18.15 | 19.12 | 17.95 | 18.96 | +5.04% | 65,541 | 122,118,512 |
| 2025-03-13 | 17.94 | 18.2 | 17.77 | 18.05 | -0.44% | 25,107 | 45,048,448 |
| 2025-03-12 | 18.19 | 18.29 | 18.07 | 18.13 | -0.28% | 26,524 | 48,198,579 |
| 2025-03-11 | 17.98 | 18.27 | 17.92 | 18.18 | -0.11% | 22,025 | 39,855,310 |
| 2025-03-10 | 18.04 | 18.3 | 17.9 | 18.2 | +0.89% | 27,382 | 49,712,787 |
| 2025-03-07 | 18.07 | 18.38 | 17.93 | 18.04 | -0.44% | 37,655 | 68,350,225 |
| 2025-03-06 | 18.09 | 18.2 | 18 | 18.12 | +0.17% | 32,710 | 59,243,272 |
| 2025-03-05 | 18.15 | 18.24 | 17.9 | 18.09 | -0.88% | 30,518 | 54,964,967 |
| 2025-03-04 | 17.64 | 18.28 | 17.61 | 18.25 | +3.22% | 46,949 | 84,856,629 |
| 2025-03-03 | 17.5 | 17.71 | 17.41 | 17.68 | +1.61% | 18,672 | 32,921,322 |
| 2025-02-28 | 17.95 | 17.95 | 17.35 | 17.4 | -3.06% | 27,559 | 48,545,434 |
| 2025-02-27 | 17.89 | 18.25 | 17.57 | 17.95 | +0.84% | 37,872 | 67,711,087 |
| 2025-02-26 | 17.88 | 17.98 | 17.7 | 17.8 | +0.74% | 29,604 | 52,758,541 |
| 2025-02-25 | 18.13 | 18.13 | 17.62 | 17.67 | -1.23% | 39,212 | 70,240,095 |
| 2025-02-24 | 18.14 | 18.14 | 17.71 | 17.89 | -1% | 38,767 | 69,411,020 |
| 2025-02-21 | 17.81 | 18.1 | 17.6 | 18.07 | +0.84% | 43,953 | 78,574,235 |
| 2025-02-20 | 17.52 | 18.05 | 17.52 | 17.92 | +1.24% | 36,388 | 65,051,209 |
| 2025-02-19 | 17.4 | 18.02 | 17.4 | 17.7 | +1.37% | 37,180 | 65,840,629 |
| 2025-02-18 | 18.35 | 18.35 | 17.41 | 17.46 | -4.9% | 53,445 | 95,102,537 |
| 2025-02-17 | 17.69 | 18.57 | 17.66 | 18.36 | +3.67% | 75,929 | 137,327,032 |
| 2025-02-14 | 17.95 | 17.99 | 17.69 | 17.71 | -0.06% | 56,392 | 100,335,074 |
| 2025-02-13 | 18.68 | 18.68 | 17.61 | 17.72 | -5.39% | 99,180 | 178,435,084 |
| 2025-02-12 | 18.17 | 19.04 | 18.17 | 18.73 | -3.45% | 117,908 | 219,802,794 |
| 2025-02-11 | 18.59 | 21.55 | 18.59 | 19.4 | +4.92% | 213,658 | 431,375,426 |
| 2025-02-10 | 18.35 | 18.49 | 17.2 | 18.49 | +19.99% | 122,639 | 222,467,444 |
| 2025-02-07 | 15.4 | 15.57 | 15.26 | 15.41 | +0.39% | 9,365 | 14,463,251 |
| 2025-02-06 | 15.04 | 15.35 | 14.9 | 15.35 | +2.33% | 8,915 | 13,516,871 |
| 2025-02-05 | 14.8 | 15 | 14.69 | 15 | +2.25% | 8,747 | 13,026,129 |
| 2025-01-27 | 14.73 | 14.9 | 14.65 | 14.67 | -0.41% | 6,769 | 10,004,737 |
| 2025-01-24 | 14.49 | 14.74 | 14.49 | 14.73 | +1.66% | 6,858 | 10,059,585 |
| 2025-01-23 | 14.47 | 14.72 | 14.42 | 14.49 | +0.98% | 6,425 | 9,390,112 |
| 2025-01-22 | 14.6 | 14.62 | 14.32 | 14.35 | -1.71% | 5,198 | 7,505,759 |
| 2025-01-21 | 14.73 | 14.81 | 14.57 | 14.6 | -0.82% | 4,034 | 5,900,420 |
| 2025-01-20 | 14.68 | 14.8 | 14.55 | 14.72 | +1.31% | 6,399 | 9,408,421 |
| 2025-01-17 | 14.6 | 14.66 | 14.45 | 14.53 | -0.21% | 5,802 | 8,439,686 |
| 2025-01-16 | 14.71 | 14.88 | 14.45 | 14.56 | -0.68% | 9,974 | 14,599,123 |
| 2025-01-15 | 14.8 | 14.84 | 14.6 | 14.66 | -0.95% | 4,921 | 7,253,362 |
| 2025-01-14 | 14.41 | 14.82 | 14.41 | 14.8 | +2.92% | 7,689 | 11,297,508 |
| 2025-01-13 | 14.29 | 14.51 | 14.03 | 14.38 | +0.63% | 5,205 | 7,451,482 |
| 2025-01-10 | 14.56 | 14.66 | 14.28 | 14.29 | -1.85% | 4,335 | 6,265,645 |
| 2025-01-09 | 14.55 | 14.68 | 14.53 | 14.56 | -0.27% | 4,112 | 6,006,047 |
| 2025-01-08 | 14.65 | 14.73 | 14.3 | 14.6 | -0.21% | 7,812 | 11,351,573 |
| 2025-01-07 | 14.52 | 14.63 | 14.36 | 14.63 | +0.76% | 7,258 | 10,523,199 |
| 2025-01-06 | 14.78 | 14.84 | 14.43 | 14.52 | -1.76% | 9,351 | 13,667,973 |
| 2025-01-03 | 15.22 | 15.23 | 14.73 | 14.78 | -2.38% | 8,483 | 12,726,353 |
| 2025-01-02 | 15.55 | 15.55 | 15.1 | 15.14 | -2.51% | 9,129 | 13,990,695 |
| 2024-12-31 | 15.96 | 16.03 | 15.43 | 15.53 | -2.69% | 12,485 | 19,588,291 |
| 2024-12-30 | 16.2 | 16.25 | 15.95 | 15.96 | -1.91% | 10,167 | 16,329,784 |
| 2024-12-27 | 16.39 | 16.39 | 16.17 | 16.27 | +0.62% | 7,253 | 11,836,769 |
| 2024-12-26 | 16.45 | 16.6 | 16.16 | 16.17 | -2.24% | 13,133 | 21,406,731 |
| 2024-12-25 | 16.5 | 16.82 | 16.5 | 16.54 | +0.98% | 13,088 | 21,783,943 |
| 2024-12-24 | 16.44 | 16.6 | 16.29 | 16.38 | +0.37% | 4,944 | 8,117,171 |
| 2024-12-23 | 16.78 | 16.9 | 16.29 | 16.32 | -3.26% | 10,144 | 16,797,501 |
| 2024-12-20 | 16.74 | 16.99 | 16.73 | 16.87 | +0.6% | 9,211 | 15,549,150 |
| 2024-12-19 | 16.76 | 16.88 | 16.59 | 16.77 | -0.24% | 6,373 | 10,653,789 |
| 2024-12-18 | 17.24 | 17.25 | 16.75 | 16.81 | -1.52% | 12,406 | 20,995,470 |
| 2024-12-17 | 17.34 | 17.58 | 17.03 | 17.07 | -2.18% | 16,664 | 28,903,251 |
| 2024-12-16 | 17.3 | 17.77 | 17.24 | 17.45 | +0.58% | 19,385 | 33,960,057 |
| 2024-12-13 | 17.44 | 17.86 | 17.18 | 17.35 | -0.23% | 23,445 | 41,142,803 |
| 2024-12-12 | 17.15 | 17.51 | 17.07 | 17.39 | +1.93% | 17,366 | 30,097,825 |
| 2024-12-11 | 17.05 | 17.14 | 17.02 | 17.06 | +0.35% | 7,520 | 12,840,282 |
| 2024-12-10 | 17.78 | 17.78 | 16.95 | 17 | -0.47% | 13,658 | 23,537,719 |
| 2024-12-09 | 17.18 | 17.25 | 16.91 | 17.08 | -0.23% | 7,758 | 13,253,632 |
| 2024-12-06 | 17.11 | 17.2 | 16.88 | 17.12 | +0.06% | 11,179 | 19,080,343 |
| 2024-12-05 | 16.88 | 17.21 | 16.83 | 17.11 | +2.03% | 8,986 | 15,301,100 |
| 2024-12-04 | 17.01 | 17.18 | 16.74 | 16.77 | -1.35% | 10,773 | 18,240,863 |
| 2024-12-03 | 17 | 17.05 | 16.83 | 17 | -0.06% | 6,701 | 11,368,580 |
| 2024-12-02 | 16.95 | 17.18 | 16.89 | 17.01 | +0.95% | 11,345 | 19,379,020 |
| 2024-11-29 | 16.85 | 16.99 | 16.55 | 16.85 | 0% | 10,070 | 16,930,679 |
| 2024-11-28 | 16.48 | 17.1 | 16.34 | 16.85 | +2.49% | 19,514 | 32,937,036 |
| 2024-11-27 | 16.26 | 16.44 | 15.86 | 16.44 | +0.98% | 11,717 | 18,884,012 |
| 2024-11-26 | 16.4 | 16.88 | 16.23 | 16.28 | -1.33% | 10,561 | 17,504,582 |
| 2024-11-25 | 16.22 | 16.56 | 16.18 | 16.5 | -0.36% | 13,658 | 22,312,323 |
| 2024-11-22 | 17.32 | 17.42 | 16.56 | 16.56 | -4.33% | 21,676 | 36,651,790 |
| 2024-11-21 | 17.02 | 17.69 | 17.01 | 17.31 | +1.29% | 20,073 | 34,748,019 |
| 2024-11-20 | 16.28 | 17.42 | 16.28 | 17.09 | +4.85% | 20,354 | 34,671,483 |
| 2024-11-19 | 16.31 | 16.52 | 16 | 16.3 | 0% | 14,635 | 23,749,558 |
| 2024-11-18 | 16.77 | 16.83 | 16.17 | 16.3 | -2.22% | 15,286 | 25,177,562 |
| 2024-11-15 | 16.65 | 16.96 | 16.62 | 16.67 | -0.48% | 13,124 | 22,037,096 |
| 2024-11-14 | 17.35 | 17.68 | 16.74 | 16.75 | -4.18% | 14,661 | 24,986,056 |
| 2024-11-13 | 17.56 | 17.77 | 17.23 | 17.48 | -0.85% | 13,755 | 24,067,375 |
| 2024-11-12 | 17.98 | 18.26 | 17.45 | 17.63 | -1.73% | 22,566 | 40,392,752 |
| 2024-11-11 | 17.72 | 18 | 17.55 | 17.94 | +2.51% | 22,532 | 40,245,442 |
| 2024-11-08 | 17.29 | 17.71 | 17.21 | 17.5 | +1.63% | 25,189 | 44,067,710 |
| 2024-11-07 | 16.86 | 17.22 | 16.78 | 17.22 | +1.53% | 17,965 | 30,630,168 |
| 2024-11-06 | 16.75 | 17.2 | 16.65 | 16.96 | +1.25% | 18,494 | 31,431,820 |
| 2024-11-05 | 16.19 | 16.84 | 16.19 | 16.75 | +3.08% | 15,016 | 24,979,532 |
| 2024-11-04 | 16.05 | 16.26 | 16 | 16.25 | +1.56% | 8,962 | 14,498,990 |
| 2024-11-01 | 16.54 | 16.65 | 16 | 16 | -3.38% | 16,484 | 26,786,808 |
| 2024-10-31 | 16 | 16.64 | 16 | 16.56 | +1.35% | 16,531 | 27,133,163 |
| 2024-10-30 | 16.6 | 16.73 | 16.2 | 16.34 | -2.1% | 16,871 | 27,744,563 |
| 2024-10-29 | 17.38 | 17.44 | 16.62 | 16.69 | -3.75% | 21,751 | 36,866,382 |
| 2024-10-28 | 17.4 | 17.5 | 17.17 | 17.34 | -0.29% | 13,283 | 22,970,848 |
| 2024-10-25 | 17 | 17.65 | 16.93 | 17.39 | +2.35% | 19,058 | 33,182,782 |
| 2024-10-24 | 17.2 | 17.39 | 16.9 | 16.99 | -1.28% | 14,173 | 24,212,390 |
| 2024-10-23 | 16.89 | 17.59 | 16.71 | 17.21 | +2.08% | 23,098 | 39,896,281 |
| 2024-10-22 | 16.9 | 16.97 | 16.55 | 16.86 | +0.24% | 19,300 | 32,356,810 |
| 2024-10-21 | 16.58 | 17.14 | 16.5 | 16.82 | +2.25% | 25,863 | 43,599,591 |
| 2024-10-18 | 15.83 | 16.77 | 15.83 | 16.45 | +3.79% | 21,884 | 35,548,305 |
| 2024-10-17 | 15.85 | 16.18 | 15.82 | 15.85 | 0% | 14,053 | 22,523,022 |
| 2024-10-16 | 15.84 | 16.14 | 15.8 | 15.85 | 0% | 14,874 | 23,714,090 |
| 2024-10-15 | 16 | 16.19 | 15.75 | 15.85 | -1.25% | 17,179 | 27,440,472 |
| 2024-10-14 | 15.59 | 16.14 | 15.42 | 16.05 | +4.49% | 19,223 | 30,384,203 |
| 2024-10-11 | 16.46 | 16.46 | 15.24 | 15.36 | -6.91% | 26,242 | 41,184,473 |
| 2024-10-10 | 16.53 | 16.91 | 16.02 | 16.5 | +0.49% | 30,988 | 51,347,445 |
| 2024-10-09 | 17.89 | 17.89 | 16.41 | 16.42 | -8.98% | 50,173 | 85,752,218 |
| 2024-10-08 | 19.14 | 19.14 | 16.8 | 18.04 | +12.19% | 75,386 | 136,027,921 |
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：