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 |
| 2024-12-31 | 20.1 | 21.4 | 19.7 | 20.35 | +3.72% | 535,426 | 1,097,281,054 |
| 2024-12-30 | 19.74 | 19.88 | 18.9 | 19.62 | -1.56% | 229,745 | 448,347,390 |
| 2024-12-27 | 19.39 | 20.79 | 19.21 | 19.93 | +3.05% | 397,290 | 801,251,982 |
| 2024-12-26 | 19.32 | 19.61 | 19.17 | 19.34 | +0.16% | 184,917 | 357,873,868 |
| 2024-12-25 | 20.2 | 20.29 | 19.14 | 19.31 | -4.88% | 258,391 | 504,020,974 |
| 2024-12-24 | 20.38 | 20.49 | 19.59 | 20.3 | 0% | 263,008 | 525,438,232 |
| 2024-12-23 | 21.19 | 21.6 | 20.18 | 20.3 | -4.78% | 274,895 | 571,249,792 |
| 2024-12-20 | 20.66 | 21.72 | 20.47 | 21.32 | +2.95% | 302,966 | 643,350,189 |
| 2024-12-19 | 19.89 | 21.29 | 19.79 | 20.71 | +2.07% | 317,203 | 655,016,327 |
| 2024-12-18 | 20 | 20.48 | 19.63 | 20.29 | +0.9% | 279,805 | 562,904,797 |
| 2024-12-17 | 21.42 | 21.45 | 20 | 20.11 | -7.75% | 440,877 | 901,819,731 |
| 2024-12-16 | 22.2 | 22.96 | 21.63 | 21.8 | +1.25% | 417,225 | 930,141,649 |
| 2024-12-13 | 22.5 | 22.5 | 21.5 | 21.53 | -4.52% | 334,708 | 729,759,882 |
| 2024-12-12 | 22.05 | 22.87 | 21.62 | 22.55 | +2.64% | 412,357 | 915,008,026 |
| 2024-12-11 | 21.22 | 22.26 | 21.21 | 21.97 | +2.23% | 331,982 | 724,110,239 |
| 2024-12-10 | 22.39 | 22.5 | 21.41 | 21.49 | +0.19% | 391,736 | 851,394,971 |
| 2024-12-09 | 22.48 | 22.86 | 21.4 | 21.45 | -6.9% | 514,081 | 1,125,069,675 |
| 2024-12-06 | 22.71 | 23.78 | 22.7 | 23.04 | +1.45% | 400,110 | 933,815,472 |
| 2024-12-05 | 22.33 | 22.96 | 22.22 | 22.71 | -0.26% | 309,902 | 701,183,741 |
| 2024-12-04 | 23.08 | 23.58 | 22.65 | 22.77 | -2.61% | 356,907 | 823,804,824 |
| 2024-12-03 | 23.99 | 24.28 | 23.22 | 23.38 | -2.87% | 412,091 | 973,565,013 |
| 2024-12-02 | 24.7 | 24.7 | 23.66 | 24.07 | -2.98% | 479,191 | 1,150,761,982 |
| 2024-11-29 | 24.06 | 25.12 | 24 | 24.81 | +1.68% | 520,787 | 1,285,482,815 |
| 2024-11-28 | 23.69 | 25.21 | 23.69 | 24.4 | +3.48% | 588,361 | 1,448,266,953 |
| 2024-11-27 | 23.23 | 23.88 | 22 | 23.58 | -0.3% | 481,052 | 1,098,130,718 |
| 2024-11-26 | 23.61 | 24.84 | 23.25 | 23.65 | -1.09% | 419,651 | 1,013,959,342 |
| 2024-11-25 | 24.29 | 24.97 | 23.18 | 23.91 | -6.24% | 528,660 | 1,266,268,548 |
| 2024-11-22 | 23.15 | 27.03 | 22.83 | 25.5 | +10.15% | 950,721 | 2,339,589,088 |
| 2024-11-21 | 23.01 | 23.68 | 22.8 | 23.15 | -1.49% | 436,959 | 1,014,756,354 |
| 2024-11-20 | 23 | 23.91 | 22.95 | 23.5 | +0.04% | 450,079 | 1,057,385,999 |
| 2024-11-19 | 23.28 | 23.5 | 22.3 | 23.49 | +3.12% | 492,143 | 1,130,187,885 |
| 2024-11-18 | 25.01 | 25.01 | 22.38 | 22.78 | -8.92% | 630,299 | 1,466,427,931 |
| 2024-11-15 | 26.15 | 27.09 | 24.5 | 25.01 | -6.08% | 570,084 | 1,472,269,130 |
| 2024-11-14 | 28.13 | 28.7 | 25.82 | 26.63 | -5.16% | 611,989 | 1,657,835,341 |
| 2024-11-13 | 27.08 | 28.3 | 26.9 | 28.08 | +2.33% | 567,916 | 1,580,857,484 |
| 2024-11-12 | 27 | 28.17 | 26.56 | 27.44 | +0.7% | 517,509 | 1,412,062,545 |
| 2024-11-11 | 28.02 | 28.3 | 26.42 | 27.25 | -5.22% | 780,625 | 2,140,639,484 |
| 2024-11-08 | 28.49 | 29 | 27.3 | 28.75 | +1.02% | 978,849 | 2,755,386,918 |
| 2024-11-07 | 25.7 | 29.1 | 25.56 | 28.46 | +7.36% | 1,116,649 | 3,100,266,897 |
| 2024-11-06 | 26.34 | 28.42 | 25.31 | 26.51 | +0.19% | 1,048,003 | 2,817,834,901 |
| 2024-11-05 | 24.72 | 27.45 | 24 | 26.46 | +5.46% | 1,209,292 | 3,081,033,844 |
| 2024-11-04 | 22.24 | 25.09 | 22.24 | 25.09 | +19.99% | 1,297,016 | 3,173,480,005 |
| 2024-11-01 | 25.7 | 26.05 | 20.91 | 20.91 | -20.01% | 1,155,886 | 2,638,346,970 |
| 2024-10-31 | 26.6 | 27.44 | 25.5 | 26.14 | -2.35% | 938,924 | 2,487,325,284 |
| 2024-10-30 | 25.45 | 27.5 | 25.4 | 26.77 | +3% | 841,410 | 2,236,311,800 |
| 2024-10-29 | 26.5 | 29.64 | 25.68 | 25.99 | -3.6% | 1,246,272 | 3,431,076,064 |
| 2024-10-28 | 22.87 | 28.68 | 22.3 | 26.96 | +12.61% | 1,329,072 | 3,342,897,375 |
| 2024-10-25 | 22.6 | 24.5 | 21.4 | 23.94 | +7.5% | 1,126,096 | 2,611,364,800 |
| 2024-10-24 | 21.18 | 22.66 | 21.14 | 22.27 | +4.02% | 680,927 | 1,496,469,792 |
| 2024-10-23 | 21.09 | 23 | 21.09 | 21.41 | -2.06% | 725,986 | 1,597,842,874 |
| 2024-10-22 | 23.4 | 23.67 | 21.28 | 21.86 | -8.99% | 972,577 | 2,185,363,419 |
| 2024-10-21 | 21.74 | 25.27 | 21.15 | 24.02 | +8.49% | 1,323,499 | 3,115,564,752 |
| 2024-10-18 | 21.7 | 23 | 20.53 | 22.14 | -1.16% | 1,448,099 | 3,143,374,243 |
| 2024-10-17 | 20.5 | 24.61 | 20.5 | 22.4 | -10.4% | 1,782,225 | 3,973,694,883 |
| 2024-10-16 | 22.68 | 25.57 | 22.68 | 25 | +10.91% | 1,778,950 | 4,276,441,179 |
| 2024-10-15 | 22.22 | 25.07 | 21.92 | 22.54 | +7.9% | 2,051,413 | 4,866,517,196 |
| 2024-10-14 | 18.24 | 20.89 | 18.19 | 20.89 | +19.99% | 1,077,769 | 2,115,484,820 |
| 2024-10-11 | 17.55 | 19 | 17 | 17.41 | -5.38% | 1,132,616 | 2,039,817,229 |
| 2024-10-10 | 16.8 | 19.5 | 15.21 | 18.4 | +9.52% | 1,360,721 | 2,439,767,298 |
| 2024-10-09 | 16 | 19.35 | 15.23 | 16.8 | +4.15% | 1,410,364 | 2,461,249,525 |
| 2024-10-08 | 16.13 | 16.13 | 15.3 | 16.13 | +20.01% | 838,207 | 1,341,600,963 |
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：