股票概览
18.31
+1.05%
+0.19
18.01
开盘价
18.52
最高价
17.62
最低价
142,658
成交量
数据更新至: 2025-03-25
技术指标
18.56
MA5 (5日均线)
19.28
MA10 (10日均线)
19.91
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 | 18.01 | 18.52 | 17.62 | 18.31 | +1.05% | 142,658 | 257,742,948 |
| 2025-03-24 | 18.68 | 18.79 | 17.88 | 18.12 | -4.13% | 211,067 | 383,815,132 |
| 2025-03-21 | 18.23 | 19.16 | 17.92 | 18.9 | +2.16% | 311,267 | 578,762,791 |
| 2025-03-20 | 18.61 | 19.45 | 18.23 | 18.5 | -2.48% | 278,143 | 523,496,444 |
| 2025-03-19 | 18.88 | 19.3 | 18.61 | 18.97 | +0.16% | 206,051 | 392,642,314 |
| 2025-03-18 | 19.69 | 19.97 | 18.18 | 18.94 | -4.54% | 468,013 | 891,247,514 |
| 2025-03-17 | 20.23 | 20.42 | 19.73 | 19.84 | -2.36% | 276,573 | 550,578,361 |
| 2025-03-14 | 20.1 | 20.4 | 19.68 | 20.32 | +0.84% | 235,489 | 473,111,440 |
| 2025-03-13 | 20.54 | 20.77 | 19.98 | 20.15 | -2.75% | 306,098 | 620,693,267 |
| 2025-03-12 | 20.22 | 21.2 | 20.09 | 20.72 | +3.65% | 471,948 | 983,350,296 |
| 2025-03-11 | 19.8 | 20.3 | 19.68 | 19.99 | -2.49% | 243,300 | 486,089,643 |
| 2025-03-10 | 21.05 | 21.32 | 20.4 | 20.5 | +0.99% | 284,502 | 592,044,772 |
| 2025-03-07 | 20.5 | 21.09 | 20.16 | 20.3 | -1.79% | 293,418 | 605,600,625 |
| 2025-03-06 | 20.26 | 20.85 | 20.16 | 20.67 | +2.63% | 309,559 | 635,618,005 |
| 2025-03-05 | 20.45 | 20.63 | 19.87 | 20.14 | -1.66% | 235,796 | 475,216,253 |
| 2025-03-04 | 20.2 | 20.87 | 20.03 | 20.48 | -0.53% | 252,149 | 518,065,658 |
| 2025-03-03 | 20.17 | 21.29 | 19.71 | 20.59 | +2.08% | 353,195 | 728,405,330 |
| 2025-02-28 | 21.6 | 21.85 | 20.01 | 20.17 | -8.69% | 456,644 | 954,325,628 |
| 2025-02-27 | 20.41 | 22.5 | 20.13 | 22.09 | +8.07% | 736,291 | 1,576,730,890 |
| 2025-02-26 | 20.26 | 20.63 | 19.88 | 20.44 | +0.05% | 308,908 | 624,847,919 |
| 2025-02-25 | 19.99 | 21.18 | 19.7 | 20.43 | -0.29% | 374,002 | 769,499,873 |
| 2025-02-24 | 20.8 | 20.88 | 20.15 | 20.49 | -3.26% | 376,389 | 767,464,876 |
| 2025-02-21 | 20.83 | 21.36 | 20.18 | 21.18 | +1.49% | 428,729 | 892,159,811 |
| 2025-02-20 | 20.8 | 21.57 | 20.6 | 20.87 | -1.28% | 317,183 | 666,505,490 |
| 2025-02-19 | 21.2 | 21.71 | 20.9 | 21.14 | +1.98% | 338,722 | 720,508,904 |
| 2025-02-18 | 21.98 | 21.98 | 20.64 | 20.73 | -7.12% | 427,605 | 906,753,394 |
| 2025-02-17 | 23 | 23.2 | 21.66 | 22.32 | -2.91% | 639,629 | 1,423,747,378 |
| 2025-02-14 | 21.21 | 22.99 | 21.14 | 22.99 | +9.11% | 776,041 | 1,726,702,202 |
| 2025-02-13 | 21.01 | 21.9 | 20.55 | 21.07 | +0.14% | 413,138 | 873,236,475 |
| 2025-02-12 | 20.66 | 21.34 | 20.6 | 21.04 | +0.96% | 335,820 | 707,078,669 |
| 2025-02-11 | 21.57 | 21.58 | 20.8 | 20.84 | -5.27% | 497,927 | 1,051,372,642 |
| 2025-02-10 | 21.2 | 22.15 | 20.77 | 22 | +6.18% | 723,703 | 1,556,545,527 |
| 2025-02-07 | 19.48 | 21.25 | 19.31 | 20.72 | +6.09% | 658,817 | 1,340,565,860 |
| 2025-02-06 | 18.57 | 19.81 | 18.33 | 19.53 | +5.17% | 445,071 | 850,180,877 |
| 2025-02-05 | 17.9 | 18.76 | 17.9 | 18.57 | +6.11% | 337,910 | 625,076,271 |
| 2025-01-27 | 19 | 19.09 | 17.5 | 17.5 | -6.72% | 259,780 | 468,425,103 |
| 2025-01-24 | 18.29 | 18.85 | 18.1 | 18.76 | +1.79% | 284,664 | 525,796,786 |
| 2025-01-23 | 18.15 | 19.19 | 18.15 | 18.43 | +3.13% | 438,610 | 819,993,621 |
| 2025-01-22 | 18.25 | 18.5 | 17.83 | 17.87 | -3.25% | 205,538 | 371,735,078 |
| 2025-01-21 | 18.75 | 18.83 | 18.1 | 18.47 | -0.38% | 212,454 | 391,538,865 |
| 2025-01-20 | 19.1 | 19.14 | 18.45 | 18.54 | -1.9% | 231,241 | 432,150,099 |
| 2025-01-17 | 18.7 | 19.08 | 18.53 | 18.9 | 0% | 230,346 | 434,555,740 |
| 2025-01-16 | 18.91 | 19.22 | 18.55 | 18.9 | +0.53% | 302,007 | 571,719,689 |
| 2025-01-15 | 19.3 | 19.45 | 18.59 | 18.8 | -3.04% | 376,781 | 713,528,901 |
| 2025-01-14 | 18.89 | 19.39 | 18.5 | 19.39 | +3.58% | 552,682 | 1,052,426,364 |
| 2025-01-13 | 17.89 | 19.16 | 17.7 | 18.72 | +11.56% | 728,330 | 1,343,856,462 |
| 2025-01-10 | 17.55 | 17.72 | 16.75 | 16.78 | -4.22% | 227,158 | 391,738,207 |
| 2025-01-09 | 17.22 | 17.74 | 17.22 | 17.52 | +0.34% | 216,040 | 379,153,793 |
| 2025-01-08 | 17.4 | 17.69 | 16.7 | 17.46 | -0.23% | 289,401 | 499,236,390 |
| 2025-01-07 | 17.24 | 17.5 | 16.77 | 17.5 | +2.64% | 278,947 | 478,993,801 |
| 2025-01-06 | 17.34 | 17.54 | 16.83 | 17.05 | -4.11% | 330,221 | 566,542,276 |
| 2025-01-03 | 19.4 | 19.44 | 17.69 | 17.78 | -7.78% | 382,841 | 698,909,876 |
| 2025-01-02 | 20 | 20.59 | 18.95 | 19.28 | -5.26% | 354,652 | 702,064,022 |
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：