股票概览
18.03
+2.44%
+0.43
17.62
开盘价
18.35
最高价
17.52
最低价
275,942
成交量
数据更新至: 2025-03-25
技术指标
17.77
MA5 (5日均线)
17.53
MA10 (10日均线)
17.45
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 | 17.62 | 18.35 | 17.52 | 18.03 | +2.44% | 275,942 | 498,993,921 |
| 2025-03-24 | 17.99 | 18.06 | 17.31 | 17.6 | -1.12% | 315,723 | 554,930,362 |
| 2025-03-21 | 17.6 | 18 | 17.58 | 17.8 | +0.74% | 292,183 | 520,531,517 |
| 2025-03-20 | 17.75 | 17.96 | 17.63 | 17.67 | -0.51% | 223,088 | 397,650,583 |
| 2025-03-19 | 17.62 | 18 | 17.38 | 17.76 | +0.57% | 302,021 | 533,518,795 |
| 2025-03-18 | 17.6 | 17.8 | 17.4 | 17.66 | +1.2% | 251,353 | 442,936,501 |
| 2025-03-17 | 17.6 | 18.03 | 17.43 | 17.45 | +0.23% | 303,878 | 535,925,363 |
| 2025-03-14 | 16.86 | 17.46 | 16.86 | 17.41 | +3.32% | 381,976 | 659,761,908 |
| 2025-03-13 | 17.1 | 17.15 | 16.75 | 16.85 | -1.4% | 217,932 | 368,872,508 |
| 2025-03-12 | 17.3 | 17.44 | 17.08 | 17.09 | -1.78% | 261,708 | 449,128,140 |
| 2025-03-11 | 17.2 | 17.41 | 16.95 | 17.4 | -0.23% | 295,759 | 506,843,226 |
| 2025-03-10 | 17 | 17.73 | 16.99 | 17.44 | +2.77% | 414,145 | 720,532,757 |
| 2025-03-07 | 16.91 | 17.39 | 16.6 | 16.97 | -0.35% | 404,913 | 684,010,468 |
| 2025-03-06 | 16.85 | 17.13 | 16.58 | 17.03 | +1.73% | 363,780 | 612,404,390 |
| 2025-03-05 | 17.29 | 17.29 | 16.67 | 16.74 | -3.13% | 329,970 | 554,392,440 |
| 2025-03-04 | 17.38 | 17.43 | 16.93 | 17.28 | -1.03% | 334,452 | 573,392,096 |
| 2025-03-03 | 17.26 | 18.05 | 17.26 | 17.46 | +0.63% | 292,482 | 518,404,279 |
| 2025-02-28 | 17.8 | 18.2 | 17.29 | 17.35 | -2.96% | 350,151 | 622,671,683 |
| 2025-02-27 | 18.2 | 18.31 | 17.61 | 17.88 | -1.76% | 340,503 | 607,934,601 |
| 2025-02-26 | 17.07 | 18.3 | 17.05 | 18.2 | +8.01% | 652,340 | 1,151,542,601 |
| 2025-02-25 | 16.77 | 17.2 | 16.57 | 16.85 | -0.59% | 320,906 | 544,608,658 |
| 2025-02-24 | 17.08 | 17.15 | 16.74 | 16.95 | -0.88% | 306,459 | 517,964,855 |
| 2025-02-21 | 17.22 | 17.32 | 16.82 | 17.1 | -0.64% | 350,598 | 597,291,245 |
| 2025-02-20 | 17.65 | 17.69 | 17.1 | 17.21 | -2.88% | 241,326 | 416,696,856 |
| 2025-02-19 | 17.55 | 17.95 | 17.3 | 17.72 | +0.68% | 199,120 | 350,800,185 |
| 2025-02-18 | 17.96 | 18.37 | 17.51 | 17.6 | -1.57% | 262,456 | 473,296,262 |
| 2025-02-17 | 17.75 | 18.06 | 17.55 | 17.88 | +0.79% | 181,602 | 323,691,445 |
| 2025-02-14 | 17.71 | 18.11 | 17.66 | 17.74 | +0.23% | 157,935 | 282,029,308 |
| 2025-02-13 | 17.8 | 17.97 | 17.65 | 17.7 | -0.84% | 139,948 | 249,219,823 |
| 2025-02-12 | 17.95 | 18.05 | 17.52 | 17.85 | -0.22% | 182,509 | 323,890,710 |
| 2025-02-11 | 18.6 | 18.64 | 17.73 | 17.89 | -3.09% | 196,107 | 351,715,804 |
| 2025-02-10 | 18.64 | 18.77 | 18.23 | 18.46 | -1.18% | 174,036 | 320,576,492 |
| 2025-02-07 | 17.69 | 19.06 | 17.63 | 18.68 | +5.42% | 360,709 | 669,922,368 |
| 2025-02-06 | 17.06 | 17.75 | 16.81 | 17.72 | +3.63% | 182,564 | 317,044,129 |
| 2025-02-05 | 17.32 | 17.33 | 16.84 | 17.1 | -0.7% | 154,762 | 263,621,515 |
| 2025-01-27 | 17.45 | 17.85 | 17.18 | 17.22 | -1.71% | 130,748 | 227,420,955 |
| 2025-01-24 | 17.19 | 17.63 | 17.08 | 17.52 | +1.68% | 142,114 | 247,536,250 |
| 2025-01-23 | 17.41 | 17.75 | 17.11 | 17.23 | -0.17% | 161,397 | 281,328,383 |
| 2025-01-22 | 17.22 | 17.38 | 17.01 | 17.26 | -0.75% | 109,972 | 189,169,755 |
| 2025-01-21 | 18 | 18.1 | 17.1 | 17.39 | -3.23% | 203,981 | 355,312,996 |
| 2025-01-20 | 18.25 | 18.38 | 17.89 | 17.97 | -0.77% | 112,425 | 203,671,621 |
| 2025-01-17 | 18.34 | 18.59 | 18.05 | 18.11 | -1.63% | 111,573 | 202,968,667 |
| 2025-01-16 | 18.14 | 18.77 | 18.12 | 18.41 | +1.1% | 163,348 | 300,709,778 |
| 2025-01-15 | 17.9 | 18.67 | 17.71 | 18.21 | +1.17% | 228,002 | 414,410,165 |
| 2025-01-14 | 17.61 | 18.06 | 17.49 | 18 | +2.27% | 179,448 | 319,686,552 |
| 2025-01-13 | 17.24 | 17.85 | 16.99 | 17.6 | +1.44% | 157,369 | 276,738,233 |
| 2025-01-10 | 17.97 | 18.01 | 17.35 | 17.35 | -3.29% | 161,349 | 283,970,231 |
| 2025-01-09 | 18.38 | 18.77 | 17.91 | 17.94 | -3.18% | 205,749 | 374,588,128 |
| 2025-01-08 | 18.13 | 18.63 | 17.86 | 18.53 | +2.15% | 233,798 | 428,645,651 |
| 2025-01-07 | 18.48 | 18.6 | 17.94 | 18.14 | -1.79% | 201,559 | 366,699,052 |
| 2025-01-06 | 18.61 | 18.96 | 18.18 | 18.47 | -1.02% | 174,693 | 323,388,089 |
| 2025-01-03 | 18.88 | 19.77 | 18.61 | 18.66 | -1.01% | 238,535 | 457,739,150 |
| 2025-01-02 | 19.38 | 19.49 | 18.7 | 18.85 | -2.33% | 209,402 | 399,684,275 |
| 2024-12-31 | 20.08 | 20.1 | 19.3 | 19.3 | -3.6% | 186,588 | 366,958,822 |
| 2024-12-30 | 20.3 | 20.5 | 19.8 | 20.02 | -1.77% | 171,340 | 344,479,699 |
| 2024-12-27 | 21.05 | 21.05 | 20.33 | 20.38 | -3.32% | 237,471 | 490,526,766 |
| 2024-12-26 | 21.01 | 21.17 | 20.77 | 21.08 | -0.33% | 135,500 | 284,328,659 |
| 2024-12-25 | 21.99 | 21.99 | 21.1 | 21.15 | -2.26% | 126,434 | 270,217,434 |
| 2024-12-24 | 21.67 | 22.15 | 21.53 | 21.64 | +0.19% | 128,697 | 280,998,153 |
| 2024-12-23 | 21.74 | 21.99 | 21.44 | 21.6 | -0.92% | 170,638 | 370,509,128 |
| 2024-12-20 | 22.11 | 22.2 | 21.8 | 21.8 | -1.76% | 171,503 | 376,108,284 |
| 2024-12-19 | 22.01 | 22.24 | 21.7 | 22.19 | -0.05% | 125,400 | 275,649,783 |
| 2024-12-18 | 22.5 | 22.53 | 22.08 | 22.2 | -0.89% | 112,802 | 250,787,575 |
| 2024-12-17 | 22.89 | 22.94 | 22.22 | 22.4 | -2.14% | 138,241 | 310,925,968 |
| 2024-12-16 | 23.4 | 23.58 | 22.7 | 22.89 | -2.8% | 181,805 | 416,700,300 |
| 2024-12-13 | 23.8 | 23.95 | 23.13 | 23.55 | -0.84% | 219,743 | 517,729,400 |
| 2024-12-12 | 23.45 | 23.86 | 23.21 | 23.75 | +1.24% | 131,009 | 309,111,290 |
| 2024-12-11 | 23.8 | 23.91 | 23.38 | 23.46 | -1.64% | 128,351 | 303,312,829 |
| 2024-12-10 | 24.6 | 24.8 | 23.82 | 23.85 | +0.72% | 208,245 | 502,725,513 |
| 2024-12-09 | 24.2 | 24.3 | 23.58 | 23.68 | -2.19% | 147,898 | 353,480,333 |
| 2024-12-06 | 24.3 | 24.3 | 23.35 | 24.21 | +0.08% | 236,507 | 564,474,201 |
| 2024-12-05 | 24.28 | 24.38 | 23.88 | 24.19 | +0.04% | 127,595 | 307,008,489 |
| 2024-12-04 | 25 | 25.35 | 24 | 24.18 | -4.05% | 216,345 | 529,892,281 |
| 2024-12-03 | 24.97 | 25.66 | 24.85 | 25.2 | +1.45% | 192,171 | 482,746,320 |
| 2024-12-02 | 23.91 | 25.1 | 23.3 | 24.84 | +2.01% | 284,688 | 696,638,436 |
| 2024-11-29 | 24.2 | 24.56 | 23.89 | 24.35 | +0.62% | 200,486 | 485,990,027 |
| 2024-11-28 | 24.19 | 24.62 | 24.04 | 24.2 | -0.12% | 131,985 | 320,822,755 |
| 2024-11-27 | 23.58 | 24.29 | 23.5 | 24.23 | +2.89% | 172,381 | 413,074,063 |
| 2024-11-26 | 23.49 | 24.36 | 23.39 | 23.55 | +0.26% | 159,876 | 381,234,721 |
| 2024-11-25 | 22.96 | 23.55 | 22.78 | 23.49 | +2.35% | 183,054 | 425,102,169 |
| 2024-11-22 | 24.11 | 24.19 | 22.91 | 22.95 | -5.36% | 308,212 | 721,761,695 |
| 2024-11-21 | 24.38 | 24.62 | 24 | 24.25 | +1.59% | 244,751 | 593,970,416 |
| 2024-11-20 | 24.14 | 24.22 | 23.71 | 23.87 | -1.49% | 179,339 | 429,405,371 |
| 2024-11-19 | 23.78 | 24.32 | 23.42 | 24.23 | +2.67% | 167,134 | 400,427,198 |
| 2024-11-18 | 23.33 | 24.17 | 23.22 | 23.6 | -0.84% | 219,045 | 518,410,516 |
| 2024-11-15 | 24.76 | 25.19 | 23.75 | 23.8 | -3.25% | 278,097 | 682,919,189 |
| 2024-11-14 | 25.01 | 25.29 | 24.35 | 24.6 | -1.64% | 317,899 | 789,306,014 |
| 2024-11-13 | 25.21 | 25.48 | 24.25 | 25.01 | -2.23% | 409,776 | 1,017,335,729 |
| 2024-11-12 | 26.52 | 27.12 | 25.41 | 25.58 | -2.55% | 353,841 | 931,491,825 |
| 2024-11-11 | 26 | 26.78 | 25.91 | 26.25 | +0.73% | 370,649 | 975,953,275 |
| 2024-11-08 | 26.2 | 27.08 | 25.88 | 26.06 | +1.16% | 402,719 | 1,061,752,749 |
| 2024-11-07 | 25.11 | 26.09 | 24.14 | 25.76 | -0.16% | 434,418 | 1,087,781,058 |
| 2024-11-06 | 25.49 | 26.62 | 25.11 | 25.8 | +1.98% | 474,873 | 1,231,673,842 |
| 2024-11-05 | 24.81 | 25.68 | 24.44 | 25.3 | +0.88% | 425,124 | 1,072,636,705 |
| 2024-11-04 | 25.34 | 25.35 | 24.51 | 25.08 | 0% | 261,366 | 652,657,319 |
| 2024-11-01 | 24.3 | 25.42 | 23.81 | 25.08 | +0.2% | 427,665 | 1,050,278,979 |
| 2024-10-31 | 26.2 | 26.7 | 24.7 | 25.03 | -1.61% | 653,578 | 1,677,573,787 |
| 2024-10-30 | 26.03 | 26.88 | 25.18 | 25.44 | -4.36% | 455,333 | 1,178,618,351 |
| 2024-10-29 | 28.68 | 29.92 | 26.4 | 26.6 | -5% | 623,169 | 1,718,402,783 |
| 2024-10-28 | 28.71 | 28.71 | 26.9 | 28 | -3.45% | 723,997 | 1,998,762,171 |
| 2024-10-25 | 25.42 | 29.8 | 25.3 | 29 | +15.68% | 1,037,512 | 2,916,697,780 |
| 2024-10-24 | 26.12 | 26.2 | 24.9 | 25.07 | -4.71% | 461,827 | 1,177,787,916 |
| 2024-10-23 | 24.82 | 29.49 | 24.15 | 26.31 | +3.99% | 1,092,644 | 2,924,637,369 |
| 2024-10-22 | 23.04 | 26.11 | 21.9 | 25.3 | +8.77% | 874,507 | 2,092,193,330 |
| 2024-10-21 | 22 | 24.68 | 22 | 23.26 | +8.09% | 662,531 | 1,554,561,542 |
| 2024-10-18 | 20.84 | 22.38 | 20.66 | 21.52 | +3.41% | 346,001 | 742,591,044 |
| 2024-10-17 | 21.51 | 21.56 | 20.8 | 20.81 | -2.57% | 199,634 | 421,418,240 |
| 2024-10-16 | 22.01 | 22.41 | 21.15 | 21.36 | -4.98% | 259,783 | 561,367,474 |
| 2024-10-15 | 21.5 | 23.39 | 21.4 | 22.48 | +2.46% | 383,272 | 867,963,792 |
| 2024-10-14 | 21.79 | 22.3 | 21.1 | 21.94 | +0.69% | 282,081 | 614,308,705 |
| 2024-10-11 | 22.21 | 22.3 | 20.88 | 21.79 | -1.8% | 295,387 | 635,323,180 |
| 2024-10-10 | 22.86 | 24.06 | 22.17 | 22.19 | -0.05% | 428,750 | 984,192,844 |
| 2024-10-09 | 24.48 | 24.65 | 22.17 | 22.2 | -15.14% | 633,195 | 1,489,708,146 |
| 2024-10-08 | 26.89 | 26.9 | 23.7 | 26.16 | +16.68% | 925,485 | 2,356,845,141 |
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：