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 |
| 2024-12-31 | 19.13 | 19.25 | 18.58 | 18.58 | -2.88% | 26,819 | 50,540,138 |
| 2024-12-30 | 19.23 | 19.29 | 19.02 | 19.13 | -0.52% | 21,529 | 41,269,208 |
| 2024-12-27 | 19.16 | 19.54 | 19 | 19.23 | +0.26% | 23,101 | 44,687,047 |
| 2024-12-26 | 19.33 | 19.55 | 19.12 | 19.18 | -0.88% | 19,057 | 36,781,386 |
| 2024-12-25 | 19.7 | 19.72 | 19.13 | 19.35 | -1.07% | 25,481 | 49,146,379 |
| 2024-12-24 | 19.37 | 19.63 | 19.23 | 19.56 | +0.93% | 26,015 | 50,504,256 |
| 2024-12-23 | 20.18 | 20.2 | 19.28 | 19.38 | -2.37% | 38,239 | 75,044,859 |
| 2024-12-20 | 19.97 | 20.15 | 19.79 | 19.85 | -0.6% | 38,453 | 76,562,277 |
| 2024-12-19 | 19.62 | 20.01 | 19.4 | 19.97 | +1.01% | 31,820 | 62,735,281 |
| 2024-12-18 | 19.78 | 19.97 | 19.7 | 19.77 | -0.05% | 26,348 | 52,241,405 |
| 2024-12-17 | 19.95 | 20.04 | 19.55 | 19.78 | -1% | 31,541 | 62,398,028 |
| 2024-12-16 | 20.27 | 20.48 | 19.85 | 19.98 | -1.77% | 39,734 | 79,710,025 |
| 2024-12-13 | 21.17 | 21.17 | 20.34 | 20.34 | -4.06% | 48,431 | 99,880,407 |
| 2024-12-12 | 20.95 | 21.24 | 20.9 | 21.2 | +1% | 35,335 | 74,536,314 |
| 2024-12-11 | 21.25 | 21.41 | 20.95 | 20.99 | +0.05% | 34,446 | 72,841,795 |
| 2024-12-10 | 21.2 | 21.64 | 20.92 | 20.98 | +1.65% | 57,633 | 122,340,603 |
| 2024-12-09 | 20.54 | 21.28 | 20.11 | 20.64 | -1.9% | 69,039 | 143,135,744 |
| 2024-12-06 | 20.65 | 21.15 | 20.28 | 21.04 | +2.38% | 48,441 | 100,817,437 |
| 2024-12-05 | 20.36 | 20.69 | 20.12 | 20.55 | +1.58% | 38,917 | 79,658,028 |
| 2024-12-04 | 20.71 | 20.75 | 20.09 | 20.23 | -2.22% | 51,234 | 104,341,225 |
| 2024-12-03 | 21.3 | 21.35 | 20.28 | 20.69 | -2.82% | 79,867 | 164,285,185 |
| 2024-12-02 | 21.34 | 21.59 | 21.1 | 21.29 | 0% | 60,954 | 130,086,696 |
| 2024-11-29 | 21.33 | 21.75 | 20.83 | 21.29 | +0.47% | 51,972 | 110,946,773 |
| 2024-11-28 | 21.6 | 21.72 | 21.16 | 21.19 | -1.58% | 35,654 | 76,372,304 |
| 2024-11-27 | 20.91 | 21.53 | 20.31 | 21.53 | +2.72% | 44,863 | 93,949,698 |
| 2024-11-26 | 21.06 | 21.67 | 20.88 | 20.96 | -0.66% | 33,505 | 71,086,592 |
| 2024-11-25 | 21.03 | 21.3 | 20.71 | 21.1 | +0.38% | 41,557 | 87,231,086 |
| 2024-11-22 | 23.02 | 23.16 | 20.95 | 21.02 | -9.28% | 111,242 | 242,471,915 |
| 2024-11-21 | 22.73 | 23.77 | 22.48 | 23.17 | +0.87% | 63,010 | 145,915,956 |
| 2024-11-20 | 22.5 | 23.18 | 22.33 | 22.97 | +2.45% | 46,021 | 105,222,127 |
| 2024-11-19 | 22.07 | 22.5 | 21.81 | 22.42 | +2.23% | 37,188 | 82,466,695 |
| 2024-11-18 | 22.85 | 22.85 | 21.75 | 21.93 | -3.09% | 49,570 | 110,492,873 |
| 2024-11-15 | 23.6 | 24.1 | 22.53 | 22.63 | -5% | 72,341 | 167,698,608 |
| 2024-11-14 | 24.43 | 24.76 | 23.75 | 23.82 | -2.5% | 41,585 | 100,234,521 |
| 2024-11-13 | 24.72 | 25.23 | 24.05 | 24.43 | -2.01% | 60,801 | 148,750,430 |
| 2024-11-12 | 24.75 | 25.99 | 24.45 | 24.93 | +1.22% | 118,961 | 300,759,298 |
| 2024-11-11 | 23.6 | 24.78 | 23.32 | 24.63 | +4.14% | 86,253 | 208,336,698 |
| 2024-11-08 | 24.1 | 24.35 | 23.51 | 23.65 | -0.88% | 53,171 | 127,269,540 |
| 2024-11-07 | 23.38 | 23.94 | 23.22 | 23.86 | +1.36% | 40,798 | 96,892,565 |
| 2024-11-06 | 23.88 | 24.19 | 23.27 | 23.54 | -1.34% | 60,384 | 143,320,724 |
| 2024-11-05 | 23.07 | 23.96 | 22.74 | 23.86 | +3.51% | 53,614 | 126,267,044 |
| 2024-11-04 | 23 | 23.51 | 22.71 | 23.05 | +3.09% | 51,778 | 119,458,997 |
| 2024-11-01 | 23.29 | 23.33 | 22.16 | 22.36 | -2.78% | 61,843 | 139,447,065 |
| 2024-10-31 | 23.3 | 23.66 | 22.8 | 23 | +1.1% | 68,662 | 159,451,176 |
| 2024-10-30 | 23 | 23.6 | 22.5 | 22.75 | -1.94% | 58,215 | 133,791,456 |
| 2024-10-29 | 23.95 | 24.17 | 23.2 | 23.2 | -3.25% | 62,198 | 146,377,666 |
| 2024-10-28 | 23.9 | 24.25 | 23.41 | 23.98 | +0.13% | 57,940 | 138,350,978 |
| 2024-10-25 | 23.43 | 24.33 | 23.32 | 23.95 | +2.83% | 76,502 | 182,403,905 |
| 2024-10-24 | 22.45 | 23.8 | 22.2 | 23.29 | +4.21% | 96,796 | 223,593,359 |
| 2024-10-23 | 22.33 | 22.58 | 22.01 | 22.35 | +0.09% | 49,553 | 110,354,003 |
| 2024-10-22 | 22.33 | 22.54 | 21.75 | 22.33 | +0.27% | 55,806 | 123,716,045 |
| 2024-10-21 | 21 | 22.71 | 20.88 | 22.27 | +6.3% | 98,256 | 214,730,912 |
| 2024-10-18 | 19.23 | 21.66 | 19.2 | 20.95 | +8.94% | 85,126 | 174,035,322 |
| 2024-10-17 | 19.32 | 19.62 | 19.23 | 19.23 | -0.36% | 36,041 | 69,949,945 |
| 2024-10-16 | 19.32 | 19.75 | 18.95 | 19.3 | +0.26% | 41,928 | 81,081,215 |
| 2024-10-15 | 19.73 | 20.05 | 19.24 | 19.25 | -2.53% | 54,125 | 106,368,779 |
| 2024-10-14 | 19.48 | 19.79 | 18.76 | 19.75 | +2.33% | 57,272 | 110,838,703 |
| 2024-10-11 | 21.22 | 21.22 | 19.09 | 19.3 | -8.27% | 84,838 | 168,416,816 |
| 2024-10-10 | 21.99 | 22.49 | 21.03 | 21.04 | -3.49% | 82,175 | 177,464,887 |
| 2024-10-09 | 23.6 | 24.18 | 21.7 | 21.8 | -9.32% | 109,869 | 251,717,844 |
| 2024-10-08 | 25.06 | 25.07 | 22.66 | 24.04 | +14.15% | 145,129 | 348,783,082 |
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：