股票概览
17.95
-0.11%
-0.02
17.9
开盘价
18.06
最高价
17.65
最低价
33,758
成交量
数据更新至: 2025-03-25
技术指标
18.34
MA5 (5日均线)
18.65
MA10 (10日均线)
18.81
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 | 17.9 | 18.06 | 17.65 | 17.95 | -0.11% | 33,758 | 60,271,106 |
| 2025-03-24 | 18.34 | 18.42 | 17.6 | 17.97 | -1.48% | 46,473 | 83,644,599 |
| 2025-03-21 | 18.55 | 18.74 | 18.11 | 18.24 | -2.41% | 35,102 | 64,480,109 |
| 2025-03-20 | 18.85 | 18.94 | 18.58 | 18.69 | -0.95% | 30,439 | 57,098,389 |
| 2025-03-19 | 19.03 | 19.15 | 18.8 | 18.87 | -1.1% | 29,723 | 56,343,867 |
| 2025-03-18 | 19.07 | 19.39 | 18.89 | 19.08 | +0.26% | 35,503 | 68,140,799 |
| 2025-03-17 | 19.04 | 19.23 | 18.77 | 19.03 | +0.16% | 39,591 | 75,301,505 |
| 2025-03-14 | 18.77 | 19.04 | 18.45 | 19 | +1.99% | 42,604 | 80,051,133 |
| 2025-03-13 | 19.06 | 19.17 | 18.51 | 18.63 | -2.36% | 56,683 | 105,928,781 |
| 2025-03-12 | 19.43 | 19.46 | 19.01 | 19.08 | -2.2% | 57,958 | 111,009,821 |
| 2025-03-11 | 18.95 | 19.69 | 18.82 | 19.51 | +1.77% | 80,598 | 154,968,333 |
| 2025-03-10 | 19.2 | 19.89 | 19.11 | 19.17 | +2.02% | 65,619 | 127,312,322 |
| 2025-03-07 | 19.1 | 19.16 | 18.61 | 18.79 | -2.03% | 49,074 | 92,803,376 |
| 2025-03-06 | 18.75 | 19.27 | 18.41 | 19.18 | +4.24% | 72,863 | 138,427,979 |
| 2025-03-05 | 18.78 | 18.8 | 18.22 | 18.4 | -2.02% | 46,072 | 85,056,501 |
| 2025-03-04 | 18.65 | 18.85 | 18.36 | 18.78 | +0.37% | 52,847 | 98,575,038 |
| 2025-03-03 | 18.78 | 19.29 | 18.56 | 18.71 | -0.8% | 59,067 | 111,681,552 |
| 2025-02-28 | 19.38 | 19.56 | 18.74 | 18.86 | -2.98% | 71,107 | 135,792,360 |
| 2025-02-27 | 18.89 | 19.49 | 18.7 | 19.44 | +2.97% | 83,728 | 160,600,132 |
| 2025-02-26 | 18.26 | 19.08 | 17.9 | 18.88 | +3.68% | 78,851 | 146,381,358 |
| 2025-02-25 | 18.24 | 18.43 | 18.13 | 18.21 | -1.3% | 35,164 | 64,388,406 |
| 2025-02-24 | 19 | 19 | 18.28 | 18.45 | -1.81% | 57,261 | 106,023,835 |
| 2025-02-21 | 18.11 | 19 | 17.98 | 18.79 | +3.98% | 66,430 | 123,442,312 |
| 2025-02-20 | 18.03 | 18.33 | 17.92 | 18.07 | +0.28% | 34,375 | 62,294,428 |
| 2025-02-19 | 17.77 | 18.22 | 17.63 | 18.02 | +1.41% | 34,293 | 61,644,328 |
| 2025-02-18 | 18.25 | 18.34 | 17.62 | 17.77 | -2.58% | 49,625 | 89,162,698 |
| 2025-02-17 | 18.73 | 18.91 | 18.15 | 18.24 | -0.87% | 61,568 | 113,977,801 |
| 2025-02-14 | 17.95 | 18.57 | 17.89 | 18.4 | +2.56% | 48,617 | 89,329,730 |
| 2025-02-13 | 18.09 | 18.2 | 17.89 | 17.94 | -1.32% | 29,116 | 52,434,837 |
| 2025-02-12 | 18.13 | 18.27 | 17.98 | 18.18 | 0% | 26,283 | 47,584,548 |
| 2025-02-11 | 18.46 | 18.46 | 17.88 | 18.18 | -1.52% | 39,539 | 71,450,299 |
| 2025-02-10 | 18.39 | 18.72 | 18.15 | 18.46 | +0.6% | 47,686 | 88,159,443 |
| 2025-02-07 | 18.14 | 18.74 | 18.01 | 18.35 | +1.1% | 44,827 | 82,404,740 |
| 2025-02-06 | 17.5 | 18.25 | 17.33 | 18.15 | +3.24% | 42,793 | 76,862,252 |
| 2025-02-05 | 17.08 | 17.75 | 17.08 | 17.58 | +3.59% | 43,269 | 75,698,560 |
| 2025-01-27 | 17.25 | 17.4 | 16.9 | 16.97 | -1.51% | 31,136 | 53,246,131 |
| 2025-01-24 | 17.12 | 17.29 | 16.94 | 17.23 | +0.7% | 29,715 | 50,878,856 |
| 2025-01-23 | 17.24 | 17.56 | 17.1 | 17.11 | +0.35% | 33,517 | 58,189,290 |
| 2025-01-22 | 17.18 | 17.28 | 16.85 | 17.05 | -0.87% | 25,994 | 44,229,017 |
| 2025-01-21 | 17.65 | 17.65 | 17 | 17.2 | -1.88% | 37,525 | 64,737,084 |
| 2025-01-20 | 17.57 | 17.97 | 17.47 | 17.53 | -0.11% | 34,473 | 60,980,087 |
| 2025-01-17 | 17.28 | 17.74 | 17.15 | 17.55 | +1.21% | 25,113 | 43,859,096 |
| 2025-01-16 | 17.6 | 17.97 | 17.2 | 17.34 | -1.14% | 35,064 | 61,620,643 |
| 2025-01-15 | 17.68 | 17.7 | 17.26 | 17.54 | -0.96% | 36,681 | 63,938,110 |
| 2025-01-14 | 17.31 | 17.75 | 17.17 | 17.71 | +2.55% | 41,620 | 72,866,187 |
| 2025-01-13 | 16.73 | 17.45 | 16.52 | 17.27 | +3.23% | 58,899 | 101,048,439 |
| 2025-01-10 | 17.2 | 17.54 | 16.73 | 16.73 | -2.9% | 35,318 | 60,249,637 |
| 2025-01-09 | 17.2 | 17.48 | 17 | 17.23 | -0.12% | 25,627 | 44,338,001 |
| 2025-01-08 | 17.42 | 17.55 | 16.85 | 17.25 | -1.15% | 40,988 | 70,385,582 |
| 2025-01-07 | 17.71 | 17.71 | 17.25 | 17.45 | -1.41% | 42,336 | 73,918,470 |
| 2025-01-06 | 17.8 | 18.08 | 17.7 | 17.7 | -0.56% | 35,099 | 62,743,018 |
| 2025-01-03 | 18.1 | 18.3 | 17.7 | 17.8 | -1.55% | 33,158 | 59,839,693 |
| 2025-01-02 | 18.63 | 18.69 | 17.81 | 18.08 | -2.69% | 36,370 | 66,283,998 |
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：