股票概览
18.47
+0.76%
+0.14
18.3
开盘价
18.6
最高价
18.12
最低价
147,528
成交量
数据更新至: 2025-03-25
技术指标
18.51
MA5 (5日均线)
18.10
MA10 (10日均线)
17.33
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 | 18.3 | 18.6 | 18.12 | 18.47 | +0.76% | 147,528 | 270,540,178 |
| 2025-03-24 | 18.1 | 18.46 | 17.94 | 18.33 | +1.44% | 261,099 | 476,801,462 |
| 2025-03-21 | 18.75 | 18.75 | 17.96 | 18.07 | -3.63% | 390,677 | 713,369,385 |
| 2025-03-20 | 19.1 | 19.28 | 18.68 | 18.75 | -1% | 355,158 | 672,545,899 |
| 2025-03-19 | 18.71 | 19.03 | 18.53 | 18.94 | +2.6% | 412,892 | 779,715,286 |
| 2025-03-18 | 17.79 | 18.65 | 17.7 | 18.46 | +4.71% | 412,382 | 753,934,468 |
| 2025-03-17 | 17.8 | 18.08 | 17.55 | 17.63 | -1.45% | 247,870 | 438,923,956 |
| 2025-03-14 | 17.96 | 18.3 | 17.83 | 17.89 | +3.05% | 430,082 | 775,660,903 |
| 2025-03-13 | 17.2 | 17.49 | 17.12 | 17.36 | +1.4% | 215,322 | 373,595,462 |
| 2025-03-12 | 16.95 | 17.21 | 16.82 | 17.12 | +1.06% | 181,145 | 308,912,866 |
| 2025-03-11 | 16.64 | 16.94 | 16.46 | 16.94 | +0.36% | 174,840 | 292,061,852 |
| 2025-03-10 | 16.81 | 17.06 | 16.71 | 16.88 | +0.9% | 180,019 | 304,401,805 |
| 2025-03-07 | 16.71 | 16.89 | 16.65 | 16.73 | -0.18% | 165,851 | 277,996,158 |
| 2025-03-06 | 16.89 | 17.05 | 16.71 | 16.76 | -0.83% | 215,638 | 363,125,416 |
| 2025-03-05 | 16.61 | 16.93 | 16.58 | 16.9 | +1.56% | 159,447 | 267,999,251 |
| 2025-03-04 | 16.19 | 16.79 | 16.12 | 16.64 | +3.61% | 269,382 | 444,250,816 |
| 2025-03-03 | 16.16 | 16.36 | 16 | 16.06 | -0.37% | 206,499 | 333,806,268 |
| 2025-02-28 | 16.03 | 16.41 | 16 | 16.12 | -0.49% | 247,691 | 401,816,184 |
| 2025-02-27 | 16.33 | 16.39 | 16.11 | 16.2 | -0.67% | 207,973 | 337,507,335 |
| 2025-02-26 | 16.69 | 16.69 | 16.22 | 16.31 | -1.75% | 238,198 | 389,729,358 |
| 2025-02-25 | 16.96 | 17.25 | 16.57 | 16.6 | -1.78% | 222,989 | 375,861,394 |
| 2025-02-24 | 16.76 | 17.08 | 16.74 | 16.9 | -0.53% | 209,895 | 355,271,631 |
| 2025-02-21 | 17.46 | 17.5 | 16.93 | 16.99 | -2.58% | 215,137 | 368,798,310 |
| 2025-02-20 | 17.49 | 17.56 | 17.3 | 17.44 | +0.29% | 161,965 | 282,535,721 |
| 2025-02-19 | 17.62 | 17.75 | 17.31 | 17.39 | -0.29% | 207,414 | 362,785,442 |
| 2025-02-18 | 17.39 | 17.53 | 17.17 | 17.44 | +0.58% | 152,186 | 264,582,304 |
| 2025-02-17 | 17.3 | 17.41 | 17.08 | 17.34 | -2.69% | 312,955 | 540,491,180 |
| 2025-02-14 | 17.83 | 18.02 | 17.52 | 17.82 | +0.51% | 251,460 | 445,136,340 |
| 2025-02-13 | 17.87 | 18.05 | 17.7 | 17.73 | -0.34% | 165,309 | 295,294,973 |
| 2025-02-12 | 17.9 | 18.1 | 17.64 | 17.79 | -2.09% | 259,700 | 462,526,437 |
| 2025-02-11 | 17.99 | 18.54 | 17.95 | 18.17 | +2.71% | 423,782 | 771,350,270 |
| 2025-02-10 | 17.72 | 18 | 17.3 | 17.69 | +0.34% | 306,313 | 538,033,807 |
| 2025-02-07 | 17.33 | 17.75 | 17.25 | 17.63 | +1.61% | 274,878 | 482,228,049 |
| 2025-02-06 | 17.38 | 17.68 | 17.24 | 17.35 | -0.57% | 239,056 | 415,742,538 |
| 2025-02-05 | 17.25 | 17.72 | 17.2 | 17.45 | +4.55% | 445,074 | 777,183,889 |
| 2025-01-27 | 16.52 | 16.93 | 16.52 | 16.69 | +0.36% | 176,808 | 295,902,208 |
| 2025-01-24 | 16.35 | 16.7 | 16.18 | 16.63 | +1.77% | 283,176 | 466,834,516 |
| 2025-01-23 | 16.56 | 16.7 | 16.21 | 16.34 | -1.33% | 292,059 | 479,068,303 |
| 2025-01-22 | 16.15 | 16.78 | 16.14 | 16.56 | +3.5% | 375,062 | 617,552,239 |
| 2025-01-21 | 16.15 | 16.22 | 15.83 | 16 | -1.48% | 245,685 | 393,484,191 |
| 2025-01-20 | 16.52 | 16.52 | 16.07 | 16.24 | -2.05% | 258,895 | 420,272,351 |
| 2025-01-17 | 16.6 | 16.8 | 16.39 | 16.58 | 0% | 189,619 | 314,855,775 |
| 2025-01-16 | 16.86 | 16.91 | 16.46 | 16.58 | -0.18% | 289,409 | 481,738,540 |
| 2025-01-15 | 16.78 | 16.89 | 16.48 | 16.61 | -1.01% | 204,475 | 340,372,023 |
| 2025-01-14 | 16.76 | 16.84 | 16.6 | 16.78 | -1.29% | 260,108 | 435,636,340 |
| 2025-01-13 | 16.6 | 17.2 | 16.5 | 17 | +1.92% | 269,013 | 457,153,877 |
| 2025-01-10 | 16.56 | 16.79 | 16.33 | 16.68 | +1.03% | 207,678 | 344,826,846 |
| 2025-01-09 | 16.7 | 16.75 | 16.46 | 16.51 | -0.54% | 162,233 | 269,105,515 |
| 2025-01-08 | 16.66 | 16.84 | 16.46 | 16.6 | -0.72% | 217,146 | 360,998,845 |
| 2025-01-07 | 16.29 | 16.75 | 16.23 | 16.72 | +2.45% | 210,995 | 350,171,144 |
| 2025-01-06 | 16.21 | 16.6 | 15.98 | 16.32 | 0% | 298,839 | 488,840,263 |
| 2025-01-03 | 16.08 | 16.67 | 16.08 | 16.32 | +2% | 466,460 | 768,557,953 |
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：