股票概览
18.04
-0.82%
-0.15
18.14
开盘价
18.27
最高价
17.74
最低价
94,624
成交量
数据更新至: 2025-03-25
技术指标
18.76
MA5 (5日均线)
19.34
MA10 (10日均线)
20.37
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 | 18.14 | 18.27 | 17.74 | 18.04 | -0.82% | 94,624 | 170,046,850 |
| 2025-03-24 | 18.67 | 18.78 | 17.6 | 18.19 | -2.62% | 241,309 | 437,988,354 |
| 2025-03-21 | 19.08 | 19.29 | 18.6 | 18.68 | -3.16% | 222,565 | 420,604,230 |
| 2025-03-20 | 19.6 | 19.88 | 19.27 | 19.29 | -1.48% | 199,802 | 390,853,035 |
| 2025-03-19 | 19.99 | 19.99 | 19.49 | 19.58 | -2.78% | 219,583 | 432,388,711 |
| 2025-03-18 | 20.07 | 20.25 | 19.83 | 20.14 | +0.35% | 238,252 | 477,564,027 |
| 2025-03-17 | 19.92 | 20.26 | 19.6 | 20.07 | +0.96% | 260,780 | 521,359,547 |
| 2025-03-14 | 19.31 | 19.9 | 19.04 | 19.88 | +2.85% | 290,473 | 568,771,006 |
| 2025-03-13 | 20.1 | 20.16 | 19.08 | 19.33 | -4.26% | 379,753 | 741,433,948 |
| 2025-03-12 | 20.39 | 20.7 | 20.13 | 20.19 | -0.25% | 339,841 | 695,569,137 |
| 2025-03-11 | 19.95 | 20.52 | 19.69 | 20.24 | -1.12% | 288,669 | 582,064,809 |
| 2025-03-10 | 20.75 | 20.94 | 20.22 | 20.47 | -1.68% | 331,871 | 681,111,963 |
| 2025-03-07 | 21.44 | 21.57 | 20.55 | 20.82 | -3.83% | 596,141 | 1,259,430,242 |
| 2025-03-06 | 21.1 | 21.75 | 20.87 | 21.65 | +4.59% | 700,601 | 1,497,110,697 |
| 2025-03-05 | 20.9 | 21.15 | 20.17 | 20.7 | -0.58% | 518,751 | 1,069,987,042 |
| 2025-03-04 | 20.41 | 21.36 | 20.41 | 20.82 | +1.07% | 536,974 | 1,116,971,500 |
| 2025-03-03 | 21.57 | 22.28 | 20.43 | 20.6 | -4.19% | 710,509 | 1,503,447,557 |
| 2025-02-28 | 23.35 | 23.44 | 21.35 | 21.5 | -9.66% | 890,387 | 1,990,447,709 |
| 2025-02-27 | 22.8 | 24.27 | 22.68 | 23.8 | +1.49% | 1,252,363 | 2,931,431,157 |
| 2025-02-26 | 21.3 | 25.22 | 20.42 | 23.45 | +9.02% | 1,596,940 | 3,624,087,918 |
| 2025-02-25 | 21.5 | 23.05 | 21.28 | 21.51 | -3.8% | 909,651 | 2,007,538,540 |
| 2025-02-24 | 21.38 | 22.36 | 20.95 | 22.36 | +0.09% | 996,288 | 2,169,314,352 |
| 2025-02-21 | 20.16 | 24.44 | 19.7 | 22.34 | +8.82% | 1,447,158 | 3,150,688,083 |
| 2025-02-20 | 19.5 | 20.88 | 19.1 | 20.53 | +4.74% | 971,088 | 1,958,787,586 |
| 2025-02-19 | 18.85 | 19.77 | 18.08 | 19.6 | +2.62% | 858,977 | 1,625,725,300 |
| 2025-02-18 | 19.8 | 21.55 | 18.81 | 19.1 | +2.85% | 1,043,537 | 2,107,623,492 |
| 2025-02-17 | 18.9 | 19.77 | 18.3 | 18.57 | +2.6% | 717,211 | 1,354,074,631 |
| 2025-02-14 | 17.6 | 18.17 | 17.3 | 18.1 | +5.42% | 529,395 | 944,628,927 |
| 2025-02-13 | 17.39 | 17.44 | 16.92 | 17.17 | -1.55% | 213,743 | 367,129,736 |
| 2025-02-12 | 17.09 | 17.48 | 17.09 | 17.44 | +2.23% | 236,078 | 409,756,504 |
| 2025-02-11 | 17.18 | 17.3 | 16.86 | 17.06 | -1.73% | 236,382 | 402,895,594 |
| 2025-02-10 | 17.09 | 17.42 | 16.77 | 17.36 | +4.52% | 342,565 | 589,795,810 |
| 2025-02-07 | 16.28 | 16.94 | 16.21 | 16.61 | +1.96% | 285,279 | 474,002,607 |
| 2025-02-06 | 15.78 | 16.32 | 15.58 | 16.29 | +3.1% | 200,688 | 322,153,474 |
| 2025-02-05 | 15.28 | 15.93 | 15.09 | 15.8 | +6.04% | 240,730 | 377,437,309 |
| 2025-01-27 | 15.51 | 15.69 | 14.9 | 14.9 | -6.82% | 235,411 | 357,976,261 |
| 2025-01-24 | 15.43 | 16.07 | 15.43 | 15.99 | +3.23% | 156,610 | 248,340,823 |
| 2025-01-23 | 15.7 | 16.08 | 15.48 | 15.49 | +0.45% | 128,702 | 203,488,524 |
| 2025-01-22 | 15.51 | 15.64 | 15.35 | 15.42 | -1.22% | 71,966 | 111,284,224 |
| 2025-01-21 | 15.75 | 15.83 | 15.38 | 15.61 | -0.13% | 85,299 | 132,622,223 |
| 2025-01-20 | 15.71 | 15.82 | 15.54 | 15.63 | +0.84% | 86,530 | 135,838,402 |
| 2025-01-17 | 15.51 | 15.74 | 15.43 | 15.5 | -0.64% | 80,830 | 125,781,012 |
| 2025-01-16 | 15.8 | 16.07 | 15.5 | 15.6 | +0.06% | 107,367 | 169,298,979 |
| 2025-01-15 | 15.7 | 15.84 | 15.56 | 15.59 | -1.02% | 108,947 | 170,908,457 |
| 2025-01-14 | 15.03 | 15.75 | 14.93 | 15.75 | +5.49% | 160,256 | 247,911,488 |
| 2025-01-13 | 14.25 | 15 | 14.11 | 14.93 | +2.4% | 124,984 | 183,404,124 |
| 2025-01-10 | 15.28 | 15.35 | 14.55 | 14.58 | -3.51% | 140,505 | 211,299,930 |
| 2025-01-09 | 14.8 | 15.26 | 14.68 | 15.11 | +1.41% | 120,575 | 181,519,244 |
| 2025-01-08 | 15.07 | 15.15 | 14.37 | 14.9 | -1.65% | 145,240 | 214,422,078 |
| 2025-01-07 | 14.85 | 15.15 | 14.78 | 15.15 | +2.5% | 109,817 | 164,780,301 |
| 2025-01-06 | 15.05 | 15.28 | 14.6 | 14.78 | -2.89% | 154,210 | 230,375,669 |
| 2025-01-03 | 16.5 | 16.62 | 15.14 | 15.22 | -7.76% | 226,609 | 357,136,561 |
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：