股票概览
18.25
0%
0
18.19
开盘价
18.69
最高价
17.88
最低价
155,027
成交量
数据更新至: 2025-03-25
技术指标
18.75
MA5 (5日均线)
18.90
MA10 (10日均线)
18.72
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 | 18.19 | 18.69 | 17.88 | 18.25 | 0% | 155,027 | 284,823,664 |
| 2025-03-24 | 19.36 | 19.52 | 17.5 | 18.25 | -5.15% | 415,703 | 764,414,883 |
| 2025-03-21 | 18.86 | 19.6 | 18.8 | 19.24 | +1% | 341,410 | 658,387,821 |
| 2025-03-20 | 18.87 | 19.34 | 18.77 | 19.05 | +0.47% | 200,029 | 383,490,958 |
| 2025-03-19 | 19.01 | 19.16 | 18.86 | 18.96 | -0.89% | 138,531 | 263,006,005 |
| 2025-03-18 | 19.35 | 19.46 | 18.99 | 19.13 | -1.29% | 200,634 | 384,836,374 |
| 2025-03-17 | 19.24 | 19.69 | 18.9 | 19.38 | +0.26% | 310,471 | 600,711,919 |
| 2025-03-14 | 18.51 | 19.45 | 18.15 | 19.33 | +4.43% | 423,831 | 812,023,052 |
| 2025-03-13 | 18.97 | 19.12 | 18 | 18.51 | -2.17% | 200,621 | 371,330,276 |
| 2025-03-12 | 19.3 | 19.32 | 18.88 | 18.92 | -1.36% | 198,167 | 377,468,100 |
| 2025-03-11 | 18.65 | 19.43 | 18.61 | 19.18 | +1% | 235,204 | 448,708,268 |
| 2025-03-10 | 19.07 | 19.27 | 18.88 | 18.99 | -0.42% | 204,328 | 389,449,732 |
| 2025-03-07 | 19.32 | 19.62 | 18.9 | 19.07 | -1.29% | 316,571 | 608,850,763 |
| 2025-03-06 | 18.89 | 19.57 | 18.81 | 19.32 | +1.58% | 475,768 | 915,112,568 |
| 2025-03-05 | 17.87 | 19.34 | 17.85 | 19.02 | +6.14% | 506,046 | 952,730,976 |
| 2025-03-04 | 17.12 | 18.05 | 17.12 | 17.92 | +3.4% | 180,497 | 320,844,087 |
| 2025-03-03 | 17.4 | 17.87 | 17.18 | 17.33 | +0.7% | 168,941 | 296,388,912 |
| 2025-02-28 | 18.38 | 18.38 | 17.15 | 17.21 | -6.57% | 217,210 | 384,308,397 |
| 2025-02-27 | 18.85 | 18.89 | 17.99 | 18.42 | -2.13% | 282,660 | 519,960,425 |
| 2025-02-26 | 18.83 | 19.13 | 18.55 | 18.82 | +0.11% | 286,790 | 538,282,818 |
| 2025-02-25 | 18.51 | 19.48 | 18.5 | 18.8 | -0.16% | 455,064 | 863,375,340 |
| 2025-02-24 | 18.13 | 19.3 | 17.9 | 18.83 | +4.44% | 532,991 | 990,851,378 |
| 2025-02-21 | 17.89 | 18.07 | 17.69 | 18.03 | -0.39% | 298,711 | 534,874,205 |
| 2025-02-20 | 17.1 | 18.26 | 16.95 | 18.1 | +5.6% | 439,118 | 784,279,571 |
| 2025-02-19 | 16.74 | 17.18 | 16.74 | 17.14 | +2.15% | 105,995 | 180,980,863 |
| 2025-02-18 | 17.4 | 17.52 | 16.7 | 16.78 | -3.95% | 144,179 | 246,485,540 |
| 2025-02-17 | 17.3 | 17.75 | 17.25 | 17.47 | +0.98% | 128,431 | 224,690,912 |
| 2025-02-14 | 17.28 | 17.42 | 17.05 | 17.3 | -0.46% | 135,771 | 234,159,800 |
| 2025-02-13 | 17.8 | 17.85 | 17.36 | 17.38 | -2.47% | 138,193 | 242,635,240 |
| 2025-02-12 | 17.65 | 17.88 | 17.55 | 17.82 | +0.28% | 140,006 | 248,534,118 |
| 2025-02-11 | 17.73 | 17.99 | 17.43 | 17.77 | +0.23% | 153,622 | 271,733,237 |
| 2025-02-10 | 17.61 | 17.82 | 17.45 | 17.73 | +0.91% | 146,092 | 258,350,856 |
| 2025-02-07 | 17.61 | 17.82 | 17.28 | 17.57 | -0.57% | 217,667 | 383,821,812 |
| 2025-02-06 | 16.88 | 17.68 | 16.76 | 17.67 | +4.62% | 215,505 | 375,105,031 |
| 2025-02-05 | 16.66 | 17.08 | 16.6 | 16.89 | +2.12% | 127,915 | 215,714,484 |
| 2025-01-27 | 16.86 | 17.05 | 16.51 | 16.54 | -1.9% | 116,086 | 193,989,790 |
| 2025-01-24 | 16.7 | 16.91 | 16.61 | 16.86 | +0.84% | 145,419 | 244,214,046 |
| 2025-01-23 | 17.11 | 17.32 | 16.7 | 16.72 | -0.83% | 177,927 | 303,265,600 |
| 2025-01-22 | 17.05 | 17.24 | 16.74 | 16.86 | -1.52% | 171,537 | 291,576,102 |
| 2025-01-21 | 16.95 | 17.16 | 16.58 | 17.12 | +1.54% | 214,788 | 364,291,359 |
| 2025-01-20 | 16.86 | 16.93 | 16.54 | 16.86 | +1.75% | 166,470 | 279,647,477 |
| 2025-01-17 | 16.38 | 16.9 | 16.31 | 16.57 | -0.06% | 177,699 | 294,586,080 |
| 2025-01-16 | 16.5 | 16.76 | 16.3 | 16.58 | +2.28% | 211,305 | 349,975,685 |
| 2025-01-15 | 16.5 | 16.8 | 16.16 | 16.21 | +0.5% | 272,036 | 449,016,459 |
| 2025-01-14 | 15.21 | 16.14 | 15.16 | 16.13 | +6.05% | 171,876 | 271,305,891 |
| 2025-01-13 | 14.69 | 15.25 | 14.42 | 15.21 | +2.22% | 125,945 | 188,356,046 |
| 2025-01-10 | 15.47 | 15.74 | 14.88 | 14.88 | -4.06% | 123,608 | 189,723,854 |
| 2025-01-09 | 15.32 | 15.69 | 15.24 | 15.51 | +1.24% | 137,103 | 212,768,822 |
| 2025-01-08 | 15.22 | 15.44 | 14.6 | 15.32 | +0.13% | 146,861 | 221,276,977 |
| 2025-01-07 | 14.8 | 15.3 | 14.72 | 15.3 | +4.44% | 142,587 | 214,362,441 |
| 2025-01-06 | 14.89 | 15.06 | 14.43 | 14.65 | -1.48% | 133,070 | 196,297,406 |
| 2025-01-03 | 15.77 | 15.95 | 14.71 | 14.87 | -5.53% | 171,925 | 261,763,219 |
| 2025-01-02 | 16.23 | 16.41 | 15.53 | 15.74 | -3.02% | 138,447 | 220,759,933 |
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：