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 |
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：