股票概览
18.83
+0.8%
+0.15
18.58
开盘价
18.96
最高价
18.53
最低价
40,335
成交量
数据更新至: 2025-03-25
技术指标
18.76
MA5 (5日均线)
18.43
MA10 (10日均线)
18.06
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 | 18.58 | 18.96 | 18.53 | 18.83 | +0.8% | 40,335 | 75,742,614 |
| 2025-03-24 | 19.23 | 19.3 | 18.27 | 18.68 | -1.48% | 82,712 | 154,579,937 |
| 2025-03-21 | 18.9 | 19.27 | 18.76 | 18.96 | +0.58% | 112,688 | 214,245,444 |
| 2025-03-20 | 18.39 | 19.07 | 18.39 | 18.85 | +1.95% | 107,335 | 200,780,378 |
| 2025-03-19 | 18.72 | 18.84 | 18.26 | 18.49 | -4.44% | 181,778 | 335,215,799 |
| 2025-03-18 | 17.83 | 19.61 | 17.79 | 19.35 | +8.52% | 255,188 | 490,673,873 |
| 2025-03-17 | 17.68 | 17.94 | 17.68 | 17.83 | +0.91% | 29,812 | 52,990,264 |
| 2025-03-14 | 17.61 | 17.74 | 17.53 | 17.67 | +0.4% | 29,470 | 52,033,536 |
| 2025-03-13 | 18.05 | 18.15 | 17.41 | 17.6 | -2.38% | 39,059 | 69,001,541 |
| 2025-03-12 | 17.72 | 18.13 | 17.66 | 18.03 | +1.63% | 45,501 | 81,510,587 |
| 2025-03-11 | 17.6 | 17.92 | 17.5 | 17.74 | +0.62% | 31,893 | 56,503,494 |
| 2025-03-10 | 17.59 | 17.7 | 17.51 | 17.63 | +0.46% | 18,136 | 31,951,078 |
| 2025-03-07 | 17.69 | 17.78 | 17.53 | 17.55 | -0.96% | 19,968 | 35,130,306 |
| 2025-03-06 | 17.56 | 17.79 | 17.55 | 17.72 | +0.97% | 22,104 | 39,066,097 |
| 2025-03-05 | 17.7 | 17.75 | 17.44 | 17.55 | -0.9% | 17,652 | 30,946,169 |
| 2025-03-04 | 17.61 | 17.79 | 17.4 | 17.71 | +0.57% | 17,691 | 31,222,004 |
| 2025-03-03 | 17.56 | 18.05 | 17.55 | 17.61 | +0.06% | 36,416 | 64,926,949 |
| 2025-02-28 | 17.74 | 17.83 | 17.56 | 17.6 | -1.35% | 32,022 | 56,562,360 |
| 2025-02-27 | 18.18 | 18.18 | 17.71 | 17.84 | -0.61% | 38,073 | 67,914,127 |
| 2025-02-26 | 18.35 | 18.75 | 17.88 | 17.95 | +1.01% | 77,257 | 141,062,697 |
| 2025-02-25 | 18.16 | 18.16 | 17.69 | 17.77 | -3.42% | 48,541 | 86,608,769 |
| 2025-02-24 | 18.68 | 18.68 | 17.91 | 18.4 | -1.76% | 77,440 | 140,466,624 |
| 2025-02-21 | 18.09 | 18.8 | 18.02 | 18.73 | +3.54% | 71,448 | 131,826,512 |
| 2025-02-20 | 17.88 | 18.09 | 17.63 | 18.09 | +1.06% | 31,376 | 56,118,751 |
| 2025-02-19 | 17.52 | 17.93 | 17.46 | 17.9 | +2.05% | 34,690 | 61,561,081 |
| 2025-02-18 | 17.64 | 18.15 | 17.5 | 17.54 | -0.28% | 49,411 | 88,352,026 |
| 2025-02-17 | 17.55 | 17.68 | 17.42 | 17.59 | -0.11% | 22,425 | 39,372,314 |
| 2025-02-14 | 17.65 | 18.25 | 17.45 | 17.61 | -0.28% | 29,763 | 52,912,524 |
| 2025-02-13 | 17.95 | 17.97 | 17.61 | 17.66 | -1.67% | 23,919 | 42,434,116 |
| 2025-02-12 | 18.13 | 18.15 | 17.81 | 17.96 | -0.94% | 31,804 | 56,996,124 |
| 2025-02-11 | 18.17 | 18.22 | 17.88 | 18.13 | +0.22% | 32,184 | 58,192,247 |
| 2025-02-10 | 17.8 | 18.32 | 17.7 | 18.09 | +1.4% | 41,083 | 73,639,605 |
| 2025-02-07 | 17.99 | 18.1 | 17.66 | 17.84 | 0% | 33,473 | 59,799,532 |
| 2025-02-06 | 17.59 | 17.93 | 17.45 | 17.84 | +1.42% | 37,889 | 66,873,326 |
| 2025-02-05 | 17.9 | 17.97 | 17.45 | 17.59 | -1.24% | 19,394 | 34,099,232 |
| 2025-01-27 | 17.4 | 18.13 | 17.4 | 17.81 | +2.36% | 33,870 | 60,284,144 |
| 2025-01-24 | 17.68 | 17.69 | 17.29 | 17.4 | -1.36% | 23,218 | 40,499,745 |
| 2025-01-23 | 17.91 | 18.05 | 17.52 | 17.64 | -0.95% | 25,402 | 45,036,439 |
| 2025-01-22 | 18.05 | 18.08 | 17.65 | 17.81 | -1.38% | 19,879 | 35,338,252 |
| 2025-01-21 | 18 | 18.17 | 17.8 | 18.06 | +0.56% | 21,773 | 39,103,233 |
| 2025-01-20 | 17.68 | 18.21 | 17.68 | 17.96 | +2.1% | 35,306 | 63,662,473 |
| 2025-01-17 | 17.5 | 17.77 | 17.15 | 17.59 | -0.34% | 27,320 | 47,656,153 |
| 2025-01-16 | 17.8 | 18 | 17.5 | 17.65 | -0.79% | 41,281 | 73,144,219 |
| 2025-01-15 | 17.23 | 18.57 | 17.23 | 17.79 | +2.65% | 78,524 | 142,286,261 |
| 2025-01-14 | 16.6 | 17.38 | 16.6 | 17.33 | +4.4% | 31,655 | 54,145,129 |
| 2025-01-13 | 16.47 | 16.72 | 16.35 | 16.6 | -0.06% | 10,116 | 16,758,886 |
| 2025-01-10 | 17.09 | 17.23 | 16.6 | 16.61 | -3.09% | 17,744 | 29,994,927 |
| 2025-01-09 | 17.46 | 17.46 | 17.08 | 17.14 | -2% | 20,571 | 35,400,450 |
| 2025-01-08 | 17.22 | 17.58 | 17.15 | 17.49 | +0.81% | 22,729 | 39,411,575 |
| 2025-01-07 | 17.25 | 17.4 | 16.95 | 17.35 | +1.58% | 19,995 | 34,357,457 |
| 2025-01-06 | 17.03 | 17.48 | 16.49 | 17.08 | +0.06% | 30,850 | 52,495,095 |
| 2025-01-03 | 18.38 | 18.61 | 16.94 | 17.07 | -6.92% | 50,959 | 89,978,865 |
| 2025-01-02 | 19.35 | 19.4 | 18.2 | 18.34 | -4.92% | 58,543 | 109,642,657 |
| 2024-12-31 | 18.36 | 19.88 | 18.23 | 19.29 | +5.64% | 108,617 | 209,157,483 |
| 2024-12-30 | 18.49 | 18.65 | 18.1 | 18.26 | -0.54% | 31,403 | 57,471,568 |
| 2024-12-27 | 17.77 | 18.68 | 17.65 | 18.36 | +3.38% | 45,551 | 83,062,209 |
| 2024-12-26 | 17.31 | 17.88 | 17.24 | 17.76 | +2.66% | 25,449 | 44,935,278 |
| 2024-12-25 | 17.57 | 17.86 | 17.09 | 17.3 | -1.59% | 22,895 | 39,823,131 |
| 2024-12-24 | 17.38 | 17.78 | 17.2 | 17.58 | +1.09% | 19,595 | 34,258,580 |
| 2024-12-23 | 17.96 | 18 | 17.29 | 17.39 | -3.17% | 29,464 | 51,617,571 |
| 2024-12-20 | 17.78 | 18.3 | 17.69 | 17.96 | +1.01% | 21,885 | 39,356,178 |
| 2024-12-19 | 17.62 | 17.98 | 17.41 | 17.78 | 0% | 20,024 | 35,497,766 |
| 2024-12-18 | 17.73 | 17.88 | 17.55 | 17.78 | +0.23% | 25,639 | 45,431,987 |
| 2024-12-17 | 18.48 | 18.57 | 17.49 | 17.74 | -4% | 55,636 | 99,936,247 |
| 2024-12-16 | 18.66 | 19.27 | 18.35 | 18.48 | -0.86% | 52,647 | 99,284,716 |
| 2024-12-13 | 18.75 | 19.05 | 18.51 | 18.64 | -0.96% | 41,548 | 77,978,223 |
| 2024-12-12 | 18.64 | 18.91 | 18.42 | 18.82 | +1.67% | 46,506 | 86,627,056 |
| 2024-12-11 | 18.67 | 18.84 | 18.41 | 18.51 | -1.07% | 46,063 | 85,638,988 |
| 2024-12-10 | 19.22 | 19.35 | 18.7 | 18.71 | -0.69% | 45,955 | 86,853,224 |
| 2024-12-09 | 19.18 | 19.22 | 18.58 | 18.84 | -1.1% | 51,895 | 97,844,280 |
| 2024-12-06 | 18.65 | 19.09 | 18.65 | 19.05 | +2.14% | 49,662 | 93,922,011 |
| 2024-12-05 | 18.45 | 18.85 | 18.16 | 18.65 | +0.92% | 44,225 | 81,848,582 |
| 2024-12-04 | 18.96 | 19.02 | 18.15 | 18.48 | -2.99% | 59,327 | 110,372,392 |
| 2024-12-03 | 19.2 | 19.49 | 18.85 | 19.05 | -0.42% | 50,575 | 96,704,610 |
| 2024-12-02 | 19.18 | 19.27 | 18.86 | 19.13 | -0.16% | 55,198 | 105,383,832 |
| 2024-11-29 | 19.09 | 19.37 | 18.94 | 19.16 | +1.38% | 40,430 | 77,413,361 |
| 2024-11-28 | 19.81 | 20.01 | 18.8 | 18.9 | -4.5% | 69,010 | 132,573,932 |
| 2024-11-27 | 20.16 | 20.34 | 19.54 | 19.79 | -1.98% | 54,010 | 107,435,033 |
| 2024-11-26 | 19.05 | 20.71 | 19.02 | 20.19 | +4.61% | 99,358 | 197,777,290 |
| 2024-11-25 | 21.63 | 21.66 | 19.07 | 19.3 | -6.9% | 115,718 | 230,222,562 |
| 2024-11-22 | 22.16 | 22.16 | 20.68 | 20.73 | -8.27% | 125,588 | 267,969,356 |
| 2024-11-21 | 21.16 | 22.68 | 20.83 | 22.6 | +6.75% | 131,559 | 286,050,914 |
| 2024-11-20 | 20.88 | 21.19 | 20.53 | 21.17 | +0.52% | 73,121 | 153,237,533 |
| 2024-11-19 | 20 | 21.1 | 19.38 | 21.06 | +4.52% | 145,811 | 293,057,764 |
| 2024-11-18 | 22.18 | 23.2 | 20.01 | 20.15 | -9.36% | 204,274 | 441,646,061 |
| 2024-11-15 | 22.65 | 23.4 | 22.23 | 22.23 | -3.01% | 83,325 | 190,314,030 |
| 2024-11-14 | 22.15 | 24.19 | 22.15 | 22.92 | +3.06% | 132,814 | 308,593,073 |
| 2024-11-13 | 22.2 | 22.4 | 21.47 | 22.24 | +0.18% | 48,800 | 106,857,160 |
| 2024-11-12 | 23.04 | 23.45 | 22 | 22.2 | -3.9% | 92,280 | 210,062,454 |
| 2024-11-11 | 21.55 | 23.15 | 21.55 | 23.1 | +5.43% | 83,429 | 189,660,639 |
| 2024-11-08 | 22.14 | 22.26 | 21.5 | 21.91 | -0.63% | 70,512 | 154,238,835 |
| 2024-11-07 | 21 | 22.5 | 20.41 | 22.05 | +4.65% | 102,899 | 222,501,188 |
| 2024-11-06 | 20.3 | 21.23 | 19.97 | 21.07 | +3.79% | 114,041 | 234,438,812 |
| 2024-11-05 | 20.37 | 20.6 | 19.57 | 20.3 | -0.44% | 115,370 | 231,103,955 |
| 2024-11-04 | 20.05 | 21.48 | 20.05 | 20.39 | -2.67% | 81,975 | 170,156,721 |
| 2024-11-01 | 22.02 | 22.59 | 20.44 | 20.95 | -7.75% | 190,708 | 404,674,445 |
| 2024-10-31 | 26.18 | 26.18 | 22.31 | 22.71 | -4.58% | 286,290 | 683,244,026 |
| 2024-10-30 | 21.8 | 24 | 21.8 | 23.8 | +6.49% | 128,765 | 299,630,557 |
| 2024-10-29 | 22.1 | 23.77 | 22.1 | 22.35 | +3.42% | 174,456 | 404,218,188 |
| 2024-10-28 | 21.69 | 22.1 | 20.63 | 21.61 | +0.75% | 109,222 | 234,471,109 |
| 2024-10-25 | 20.78 | 21.86 | 20.4 | 21.45 | +2.39% | 87,551 | 185,261,687 |
| 2024-10-24 | 19.99 | 21.1 | 19.63 | 20.95 | +6.94% | 93,157 | 192,778,792 |
| 2024-10-23 | 18.65 | 19.72 | 18.4 | 19.59 | +4.87% | 55,726 | 107,847,633 |
| 2024-10-22 | 17.55 | 18.73 | 17.55 | 18.68 | +5.24% | 47,502 | 87,767,202 |
| 2024-10-21 | 17.44 | 18.08 | 17.21 | 17.75 | +2.84% | 29,568 | 52,062,413 |
| 2024-10-18 | 16.85 | 17.45 | 16.85 | 17.26 | +1.47% | 16,940 | 29,271,729 |
| 2024-10-17 | 16.85 | 17.28 | 16.75 | 17.01 | +1.31% | 17,364 | 29,547,287 |
| 2024-10-16 | 16.41 | 16.84 | 16.25 | 16.79 | +2.07% | 11,096 | 18,416,522 |
| 2024-10-15 | 16.81 | 16.87 | 16.35 | 16.45 | -1.14% | 13,022 | 21,656,942 |
| 2024-10-14 | 16.41 | 16.92 | 16.25 | 16.64 | +1.9% | 13,032 | 21,637,935 |
| 2024-10-11 | 16.67 | 16.81 | 16.29 | 16.33 | -1.86% | 15,385 | 25,319,033 |
| 2024-10-10 | 16.48 | 17.09 | 16.48 | 16.64 | +1.09% | 20,495 | 34,411,808 |
| 2024-10-09 | 17.73 | 17.73 | 16.31 | 16.46 | -7.16% | 26,562 | 44,680,481 |
| 2024-10-08 | 18.76 | 18.77 | 16.98 | 17.73 | +3.93% | 42,585 | 76,022,365 |
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：