股票概览
18.14
-0.11%
-0.02
18
开盘价
18.33
最高价
17.92
最低价
48,479
成交量
数据更新至: 2025-03-25
技术指标
18.69
MA5 (5日均线)
19.16
MA10 (10日均线)
19.54
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 | 18 | 18.33 | 17.92 | 18.14 | -0.11% | 48,479 | 87,815,617 |
| 2025-03-24 | 18.66 | 18.74 | 17.8 | 18.16 | -3.09% | 121,680 | 221,427,828 |
| 2025-03-21 | 19.05 | 19.19 | 18.63 | 18.74 | -2.65% | 116,250 | 219,263,817 |
| 2025-03-20 | 19.1 | 19.35 | 18.93 | 19.25 | +0.47% | 110,759 | 212,516,106 |
| 2025-03-19 | 19.28 | 19.41 | 19.1 | 19.16 | -0.88% | 82,510 | 158,325,918 |
| 2025-03-18 | 19.39 | 19.57 | 19.21 | 19.33 | -0.15% | 93,309 | 180,877,479 |
| 2025-03-17 | 19.6 | 19.68 | 19.2 | 19.36 | -1.68% | 139,786 | 271,073,846 |
| 2025-03-14 | 19.49 | 19.84 | 19.35 | 19.69 | +0.51% | 118,953 | 233,815,413 |
| 2025-03-13 | 19.93 | 20.03 | 19.38 | 19.59 | -2.68% | 128,017 | 251,761,809 |
| 2025-03-12 | 20.2 | 20.39 | 19.99 | 20.13 | +0.1% | 171,417 | 345,486,007 |
| 2025-03-11 | 19.8 | 20.26 | 19.75 | 20.11 | -1.08% | 115,476 | 231,194,122 |
| 2025-03-10 | 20.42 | 20.71 | 19.93 | 20.33 | -1.83% | 197,923 | 400,750,910 |
| 2025-03-07 | 20.58 | 21 | 20.29 | 20.71 | +0.68% | 337,638 | 697,676,287 |
| 2025-03-06 | 19.6 | 20.6 | 19.41 | 20.57 | +5.43% | 329,208 | 663,830,669 |
| 2025-03-05 | 19 | 19.99 | 18.9 | 19.51 | +2.79% | 244,469 | 475,208,086 |
| 2025-03-04 | 18.39 | 19.29 | 18.33 | 18.98 | +2.15% | 179,943 | 340,554,400 |
| 2025-03-03 | 18.78 | 19.05 | 18.3 | 18.58 | -2.31% | 217,700 | 406,264,585 |
| 2025-02-28 | 20.01 | 20.11 | 18.66 | 19.02 | -6.58% | 326,722 | 627,953,030 |
| 2025-02-27 | 21.58 | 21.73 | 20.34 | 20.36 | -3.6% | 441,619 | 929,337,730 |
| 2025-02-26 | 20.87 | 21.13 | 20.45 | 21.12 | +1.25% | 319,976 | 665,868,062 |
| 2025-02-25 | 20.51 | 21.17 | 20.37 | 20.86 | -1.23% | 265,975 | 553,004,302 |
| 2025-02-24 | 21.3 | 21.3 | 20.59 | 21.12 | -1.49% | 375,534 | 786,359,883 |
| 2025-02-21 | 20.85 | 21.97 | 20.2 | 21.44 | +3.38% | 597,983 | 1,251,227,577 |
| 2025-02-20 | 21 | 21.21 | 20.35 | 20.74 | -1.14% | 375,417 | 775,406,703 |
| 2025-02-19 | 20.75 | 21.04 | 20.01 | 20.98 | +0.24% | 427,481 | 883,222,021 |
| 2025-02-18 | 21.07 | 21.09 | 20.3 | 20.93 | -5.17% | 521,241 | 1,075,298,072 |
| 2025-02-17 | 20.45 | 22.12 | 19.73 | 22.07 | +9.75% | 989,321 | 2,101,820,310 |
| 2025-02-14 | 18.58 | 20.11 | 18.08 | 20.11 | +10.01% | 565,986 | 1,087,131,560 |
| 2025-02-13 | 18.42 | 18.54 | 18.02 | 18.28 | -1.98% | 216,660 | 395,915,509 |
| 2025-02-12 | 18 | 18.65 | 17.88 | 18.65 | +3.61% | 296,370 | 546,176,976 |
| 2025-02-11 | 18.18 | 18.32 | 17.71 | 18 | -1.8% | 248,985 | 448,262,742 |
| 2025-02-10 | 17.59 | 18.33 | 17.53 | 18.33 | +4.86% | 295,040 | 529,387,212 |
| 2025-02-07 | 17 | 17.79 | 16.9 | 17.48 | +2.64% | 233,655 | 405,798,790 |
| 2025-02-06 | 16.55 | 17.03 | 16.2 | 17.03 | +3.02% | 168,577 | 282,271,529 |
| 2025-02-05 | 16.31 | 16.65 | 16.25 | 16.53 | +3.44% | 140,287 | 230,981,301 |
| 2025-01-27 | 16.44 | 16.49 | 15.98 | 15.98 | -1.11% | 88,489 | 143,284,117 |
| 2025-01-24 | 15.7 | 16.24 | 15.49 | 16.16 | +2.34% | 102,671 | 164,687,566 |
| 2025-01-23 | 16.2 | 16.4 | 15.78 | 15.79 | -1.07% | 93,887 | 151,607,165 |
| 2025-01-22 | 16.08 | 16.12 | 15.91 | 15.96 | -1.05% | 48,798 | 78,049,146 |
| 2025-01-21 | 16.2 | 16.24 | 15.93 | 16.13 | 0% | 55,467 | 89,072,761 |
| 2025-01-20 | 16.38 | 16.42 | 16.03 | 16.13 | +0.44% | 60,737 | 98,264,539 |
| 2025-01-17 | 16.08 | 16.22 | 15.99 | 16.06 | -0.74% | 61,811 | 99,544,842 |
| 2025-01-16 | 16.13 | 16.34 | 15.9 | 16.18 | +1.25% | 88,037 | 142,181,441 |
| 2025-01-15 | 15.99 | 16.15 | 15.9 | 15.98 | -0.37% | 101,320 | 162,290,948 |
| 2025-01-14 | 15.54 | 16.07 | 15.49 | 16.04 | +3.89% | 139,343 | 220,953,359 |
| 2025-01-13 | 15.14 | 15.49 | 14.82 | 15.44 | +1.58% | 82,375 | 126,014,605 |
| 2025-01-10 | 15.67 | 15.77 | 15.2 | 15.2 | -2.94% | 64,704 | 100,134,222 |
| 2025-01-09 | 15.51 | 15.79 | 15.51 | 15.66 | +0.26% | 66,717 | 104,688,635 |
| 2025-01-08 | 15.74 | 15.8 | 15.18 | 15.62 | -0.76% | 80,406 | 124,743,377 |
| 2025-01-07 | 15.56 | 15.75 | 15.41 | 15.74 | +2.14% | 73,425 | 114,497,819 |
| 2025-01-06 | 15.54 | 15.69 | 15.25 | 15.41 | -0.58% | 78,134 | 120,898,697 |
| 2025-01-03 | 16.29 | 16.32 | 15.46 | 15.5 | -4.38% | 97,494 | 154,170,845 |
| 2025-01-02 | 16.73 | 16.83 | 16 | 16.21 | -3.11% | 96,882 | 159,249,688 |
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：