股票概览
17.8
+0.28%
+0.05
17.77
开盘价
17.83
最高价
17.5
最低价
5,617
成交量
数据更新至: 2025-03-25
技术指标
18.24
MA5 (5日均线)
18.67
MA10 (10日均线)
19.01
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 | 17.77 | 17.83 | 17.5 | 17.8 | +0.28% | 5,617 | 9,929,625 |
| 2025-03-24 | 18.44 | 18.44 | 17.4 | 17.75 | -2.26% | 11,885 | 21,109,164 |
| 2025-03-21 | 18.68 | 18.68 | 18.05 | 18.16 | -2.89% | 13,446 | 24,643,190 |
| 2025-03-20 | 18.95 | 18.96 | 18.69 | 18.7 | -0.58% | 10,549 | 19,846,749 |
| 2025-03-19 | 19.25 | 19.25 | 18.69 | 18.81 | -2.59% | 12,992 | 24,587,258 |
| 2025-03-18 | 19 | 19.38 | 18.99 | 19.31 | +1.79% | 17,566 | 33,789,779 |
| 2025-03-17 | 19.07 | 19.12 | 18.85 | 18.97 | -0.26% | 9,273 | 17,592,832 |
| 2025-03-14 | 18.98 | 19.08 | 18.52 | 19.02 | +1.22% | 14,742 | 27,822,480 |
| 2025-03-13 | 19.35 | 19.46 | 18.65 | 18.79 | -3.14% | 19,518 | 37,035,436 |
| 2025-03-12 | 19.45 | 19.68 | 19.31 | 19.4 | +0.62% | 17,979 | 35,064,607 |
| 2025-03-11 | 19.03 | 19.32 | 18.91 | 19.28 | +0.05% | 15,246 | 29,171,885 |
| 2025-03-10 | 19.19 | 19.4 | 19.08 | 19.27 | +0.78% | 12,904 | 24,784,898 |
| 2025-03-07 | 19.32 | 19.56 | 19.01 | 19.12 | -1.6% | 19,921 | 38,393,355 |
| 2025-03-06 | 19.4 | 19.73 | 19.4 | 19.43 | +0.67% | 25,338 | 49,586,070 |
| 2025-03-05 | 19.65 | 19.65 | 19.1 | 19.3 | -1.03% | 12,334 | 23,820,603 |
| 2025-03-04 | 18.98 | 19.57 | 18.83 | 19.5 | +2.74% | 20,526 | 39,713,775 |
| 2025-03-03 | 19.05 | 19.36 | 18.8 | 18.98 | +0.9% | 14,359 | 27,464,805 |
| 2025-02-28 | 19.5 | 19.6 | 18.73 | 18.81 | -4.52% | 20,269 | 38,592,188 |
| 2025-02-27 | 19.9 | 20.05 | 19.2 | 19.7 | -2.28% | 32,770 | 64,374,646 |
| 2025-02-26 | 19.9 | 20.2 | 19.72 | 20.16 | +1.31% | 23,183 | 46,332,852 |
| 2025-02-25 | 19.6 | 20.13 | 19.45 | 19.9 | +0.61% | 20,786 | 41,339,022 |
| 2025-02-24 | 20 | 20.07 | 19.51 | 19.78 | -1.69% | 22,141 | 43,824,971 |
| 2025-02-21 | 19.45 | 20.5 | 19.25 | 20.12 | +3.18% | 31,516 | 62,836,888 |
| 2025-02-20 | 19.4 | 19.5 | 19.1 | 19.5 | 0% | 17,303 | 33,414,336 |
| 2025-02-19 | 18.81 | 19.54 | 18.7 | 19.5 | +4.39% | 23,926 | 46,000,606 |
| 2025-02-18 | 18.95 | 19.28 | 18.51 | 18.68 | -2.25% | 18,965 | 36,002,639 |
| 2025-02-17 | 19.23 | 19.45 | 18.9 | 19.11 | +0.63% | 17,089 | 32,677,871 |
| 2025-02-14 | 18.84 | 19.18 | 18.76 | 18.99 | -0.37% | 20,129 | 38,270,891 |
| 2025-02-13 | 19.5 | 20.18 | 19.06 | 19.06 | -1.24% | 33,904 | 66,176,381 |
| 2025-02-12 | 18.75 | 19.31 | 18.68 | 19.3 | +2.71% | 21,156 | 40,212,106 |
| 2025-02-11 | 19.05 | 19.05 | 18.72 | 18.79 | -1.47% | 17,088 | 32,179,150 |
| 2025-02-10 | 18.91 | 19.16 | 18.68 | 19.07 | +1.44% | 20,040 | 37,878,593 |
| 2025-02-07 | 18.7 | 19.05 | 18.39 | 18.8 | -0.05% | 26,347 | 49,605,647 |
| 2025-02-06 | 17.99 | 18.99 | 17.82 | 18.81 | +4.91% | 25,537 | 47,393,588 |
| 2025-02-05 | 17.8 | 18.13 | 17.7 | 17.93 | +3.34% | 17,995 | 32,281,162 |
| 2025-01-27 | 18 | 18.09 | 17.33 | 17.35 | -3.29% | 14,654 | 25,870,835 |
| 2025-01-24 | 17.51 | 18.14 | 17.51 | 17.94 | +1.41% | 13,458 | 24,047,740 |
| 2025-01-23 | 17.81 | 18.25 | 17.65 | 17.69 | +0.28% | 14,116 | 25,418,989 |
| 2025-01-22 | 17.87 | 17.93 | 17.51 | 17.64 | -1.56% | 10,209 | 18,081,953 |
| 2025-01-21 | 18.05 | 18.19 | 17.79 | 17.92 | -0.44% | 9,471 | 16,978,327 |
| 2025-01-20 | 18.2 | 18.3 | 17.85 | 18 | -0.5% | 12,159 | 21,882,621 |
| 2025-01-17 | 17.3 | 18.38 | 17.3 | 18.09 | +1.34% | 15,913 | 28,636,738 |
| 2025-01-16 | 17.99 | 18.28 | 17.75 | 17.85 | -0.67% | 11,920 | 21,495,379 |
| 2025-01-15 | 17.88 | 18.19 | 17.8 | 17.97 | -0.5% | 12,205 | 21,898,293 |
| 2025-01-14 | 17.04 | 18.06 | 17.04 | 18.06 | +5.99% | 17,344 | 30,753,376 |
| 2025-01-13 | 16.83 | 17.12 | 16.3 | 17.04 | +0.59% | 8,805 | 14,741,245 |
| 2025-01-10 | 17.3 | 17.85 | 16.92 | 16.94 | -2.76% | 11,660 | 20,429,113 |
| 2025-01-09 | 17.15 | 17.66 | 17.12 | 17.42 | +0.35% | 9,800 | 17,133,389 |
| 2025-01-08 | 17.47 | 17.52 | 16.62 | 17.36 | -0.74% | 11,083 | 19,079,496 |
| 2025-01-07 | 16.98 | 17.49 | 16.89 | 17.49 | +3.13% | 13,468 | 23,210,622 |
| 2025-01-06 | 16.86 | 17.15 | 16.44 | 16.96 | +0.77% | 10,560 | 17,806,921 |
| 2025-01-03 | 17.78 | 17.94 | 16.79 | 16.83 | -5.02% | 16,265 | 28,001,789 |
| 2025-01-02 | 18.4 | 18.7 | 17.41 | 17.72 | -4.32% | 19,120 | 34,654,867 |
| 2024-12-31 | 19.75 | 19.9 | 18.49 | 18.52 | -6.42% | 26,118 | 49,700,104 |
| 2024-12-30 | 20.45 | 20.45 | 19.6 | 19.79 | -3.89% | 18,603 | 37,205,464 |
| 2024-12-27 | 20.6 | 21.25 | 20.51 | 20.59 | -1.44% | 21,483 | 44,849,980 |
| 2024-12-26 | 20.5 | 21.1 | 20.4 | 20.89 | +1.41% | 18,243 | 38,125,100 |
| 2024-12-25 | 21 | 21.3 | 20.31 | 20.6 | -2.51% | 22,384 | 46,527,013 |
| 2024-12-24 | 20.39 | 21.15 | 19.82 | 21.13 | +4.76% | 26,246 | 53,802,864 |
| 2024-12-23 | 21.34 | 21.6 | 20.05 | 20.17 | -5.08% | 27,590 | 56,913,293 |
| 2024-12-20 | 20.13 | 21.79 | 20.06 | 21.25 | +4.89% | 36,692 | 77,466,643 |
| 2024-12-19 | 19.8 | 20.53 | 19.8 | 20.26 | +1% | 17,701 | 35,803,029 |
| 2024-12-18 | 19.6 | 20.55 | 19.1 | 20.06 | +2.45% | 22,617 | 44,993,384 |
| 2024-12-17 | 20.21 | 20.6 | 19.52 | 19.58 | -4.44% | 18,529 | 36,804,739 |
| 2024-12-16 | 21.13 | 21.26 | 20.17 | 20.49 | -3.12% | 18,695 | 38,790,436 |
| 2024-12-13 | 21.84 | 21.85 | 21.07 | 21.15 | -3.16% | 23,753 | 50,664,377 |
| 2024-12-12 | 21.74 | 21.98 | 21.36 | 21.84 | -0.23% | 23,535 | 50,992,554 |
| 2024-12-11 | 21.7 | 22.1 | 21.33 | 21.89 | +1.34% | 33,899 | 73,711,058 |
| 2024-12-10 | 21.99 | 21.99 | 21.29 | 21.6 | +2.37% | 31,701 | 68,847,041 |
| 2024-12-09 | 21.36 | 21.54 | 20.75 | 21.1 | -2.09% | 22,737 | 47,956,255 |
| 2024-12-06 | 20.68 | 21.79 | 20.38 | 21.55 | +3.16% | 43,098 | 91,481,475 |
| 2024-12-05 | 20.55 | 21.24 | 20.55 | 20.89 | -0.29% | 21,321 | 44,755,320 |
| 2024-12-04 | 21.6 | 22.35 | 20.7 | 20.95 | -1.09% | 38,873 | 84,012,834 |
| 2024-12-03 | 21.63 | 21.9 | 21 | 21.18 | -1.67% | 29,134 | 62,268,280 |
| 2024-12-02 | 21.02 | 21.85 | 20.7 | 21.54 | +2.43% | 37,029 | 78,701,550 |
| 2024-11-29 | 20.5 | 21.5 | 19.98 | 21.03 | +1.84% | 39,796 | 82,771,827 |
| 2024-11-28 | 20.69 | 21.27 | 20.4 | 20.65 | -0.29% | 30,962 | 64,409,255 |
| 2024-11-27 | 20 | 20.73 | 19.37 | 20.71 | +2.68% | 30,160 | 60,307,099 |
| 2024-11-26 | 20.88 | 20.97 | 20.08 | 20.17 | -2.65% | 22,676 | 46,490,718 |
| 2024-11-25 | 20.14 | 20.73 | 19.96 | 20.72 | +2.27% | 27,405 | 55,704,932 |
| 2024-11-22 | 21.74 | 21.98 | 20.21 | 20.26 | -6.81% | 42,833 | 90,295,094 |
| 2024-11-21 | 21.41 | 22.49 | 21.35 | 21.74 | -0.37% | 45,172 | 98,842,185 |
| 2024-11-20 | 21.13 | 22.19 | 21.01 | 21.82 | +3.27% | 47,141 | 102,637,164 |
| 2024-11-19 | 20.15 | 21.13 | 19.9 | 21.13 | +5.02% | 35,887 | 73,555,561 |
| 2024-11-18 | 21.4 | 21.45 | 19.95 | 20.12 | -5.09% | 42,381 | 86,264,168 |
| 2024-11-15 | 22.51 | 22.85 | 21.12 | 21.2 | -6.19% | 62,973 | 137,078,312 |
| 2024-11-14 | 24.24 | 24.5 | 22.47 | 22.6 | -7.22% | 81,484 | 187,297,549 |
| 2024-11-13 | 22.88 | 26.85 | 22.54 | 24.36 | +8.12% | 129,556 | 318,513,703 |
| 2024-11-12 | 24.54 | 24.54 | 22.16 | 22.53 | -8.19% | 109,456 | 250,952,382 |
| 2024-11-11 | 22 | 26.38 | 21 | 24.54 | +11.24% | 192,117 | 454,723,046 |
| 2024-11-08 | 18.6 | 22.06 | 18.6 | 22.06 | +20.02% | 114,181 | 241,178,400 |
| 2024-11-07 | 18.3 | 18.65 | 18.09 | 18.38 | +1.16% | 22,663 | 41,597,544 |
| 2024-11-06 | 18.45 | 18.8 | 18.07 | 18.17 | -1.03% | 29,496 | 54,463,490 |
| 2024-11-05 | 17.45 | 18.41 | 17.31 | 18.36 | +5.52% | 29,243 | 52,726,486 |
| 2024-11-04 | 16.97 | 17.42 | 16.78 | 17.4 | +2.84% | 20,529 | 35,398,042 |
| 2024-11-01 | 17.9 | 18.09 | 16.81 | 16.92 | -6.36% | 33,804 | 58,412,702 |
| 2024-10-31 | 17.56 | 18.28 | 17.33 | 18.07 | +3.2% | 29,450 | 52,646,046 |
| 2024-10-30 | 17.96 | 17.99 | 17.17 | 17.51 | -3.58% | 30,535 | 53,652,490 |
| 2024-10-29 | 19.28 | 19.29 | 18.16 | 18.16 | -5.32% | 28,966 | 54,155,016 |
| 2024-10-28 | 19.28 | 19.46 | 18.96 | 19.18 | -0.98% | 19,113 | 36,488,745 |
| 2024-10-25 | 19.25 | 19.64 | 19.01 | 19.37 | +0.62% | 28,042 | 54,145,965 |
| 2024-10-24 | 18.95 | 19.5 | 18.8 | 19.25 | +1.53% | 26,148 | 49,992,821 |
| 2024-10-23 | 19.3 | 19.3 | 18.93 | 18.96 | -1.46% | 26,623 | 50,874,268 |
| 2024-10-22 | 19.7 | 19.9 | 18.85 | 19.24 | -1.89% | 40,471 | 78,325,466 |
| 2024-10-21 | 18.88 | 20.69 | 18.8 | 19.61 | +4.14% | 62,496 | 123,460,509 |
| 2024-10-18 | 17.38 | 19.56 | 17.38 | 18.83 | +7.78% | 46,434 | 85,937,121 |
| 2024-10-17 | 17.5 | 17.87 | 17.35 | 17.47 | +0.52% | 27,002 | 47,563,444 |
| 2024-10-16 | 17.18 | 17.8 | 17.15 | 17.38 | -0.74% | 17,670 | 30,799,244 |
| 2024-10-15 | 17.8 | 18.55 | 17.5 | 17.51 | -2.61% | 31,545 | 56,849,959 |
| 2024-10-14 | 17.61 | 18.18 | 17.04 | 17.98 | +2.8% | 28,040 | 49,460,702 |
| 2024-10-11 | 18.89 | 18.9 | 17.34 | 17.49 | -7.9% | 32,586 | 58,396,005 |
| 2024-10-10 | 20 | 20.37 | 18.79 | 18.99 | -4.09% | 42,137 | 82,187,857 |
| 2024-10-09 | 20.82 | 21.8 | 19.21 | 19.8 | -11.92% | 78,537 | 163,130,206 |
| 2024-10-08 | 22.05 | 22.48 | 20.02 | 22.48 | +20.02% | 104,871 | 225,193,791 |
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：