股票概览
18.32
+0.16%
+0.03
18.3
开盘价
18.66
最高价
18.13
最低价
102,443
成交量
数据更新至: 2025-03-25
技术指标
18.99
MA5 (5日均线)
19.06
MA10 (10日均线)
18.67
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 | 18.3 | 18.66 | 18.13 | 18.32 | +0.16% | 102,443 | 188,310,289 |
| 2025-03-24 | 19.3 | 19.35 | 17.82 | 18.29 | -4.39% | 215,282 | 397,203,854 |
| 2025-03-21 | 19.3 | 19.6 | 18.99 | 19.13 | -1.8% | 182,053 | 349,716,389 |
| 2025-03-20 | 19.52 | 19.83 | 19.4 | 19.48 | -1.17% | 237,952 | 465,867,639 |
| 2025-03-19 | 20 | 20.1 | 19.31 | 19.71 | -2.28% | 369,607 | 722,566,024 |
| 2025-03-18 | 20.85 | 21.25 | 19.62 | 20.17 | +4.62% | 604,344 | 1,225,372,294 |
| 2025-03-17 | 19.18 | 19.49 | 19 | 19.28 | +1.96% | 191,070 | 368,283,933 |
| 2025-03-14 | 18.4 | 18.98 | 18.07 | 18.91 | +3.39% | 215,345 | 401,159,050 |
| 2025-03-13 | 18.68 | 19.03 | 18.11 | 18.29 | -3.58% | 227,836 | 420,509,730 |
| 2025-03-12 | 20.5 | 21 | 18.96 | 18.97 | -1.45% | 418,116 | 816,796,625 |
| 2025-03-11 | 18.32 | 19.36 | 18.27 | 19.25 | +4.11% | 290,287 | 542,971,729 |
| 2025-03-10 | 17.96 | 18.53 | 17.89 | 18.49 | +2.95% | 155,272 | 283,969,345 |
| 2025-03-07 | 18.21 | 18.27 | 17.83 | 17.96 | -1.7% | 101,255 | 182,606,744 |
| 2025-03-06 | 18.07 | 18.46 | 18.01 | 18.27 | +1.44% | 125,452 | 229,923,891 |
| 2025-03-05 | 17.89 | 18.16 | 17.68 | 18.01 | -0.06% | 103,997 | 186,443,770 |
| 2025-03-04 | 17.5 | 18.05 | 17.44 | 18.02 | +2.27% | 120,127 | 214,393,279 |
| 2025-03-03 | 17.77 | 18.15 | 17.5 | 17.62 | -0.28% | 101,643 | 181,158,275 |
| 2025-02-28 | 18.75 | 18.88 | 17.6 | 17.67 | -5.25% | 149,913 | 271,660,763 |
| 2025-02-27 | 18.83 | 18.91 | 18.32 | 18.65 | -1.06% | 133,060 | 247,124,824 |
| 2025-02-26 | 18.57 | 18.95 | 18.4 | 18.85 | +1.4% | 148,346 | 277,593,415 |
| 2025-02-25 | 18.55 | 18.85 | 18.46 | 18.59 | -1.43% | 128,792 | 240,116,521 |
| 2025-02-24 | 18.5 | 19.02 | 18.22 | 18.86 | +0.43% | 193,669 | 361,738,506 |
| 2025-02-21 | 18.22 | 19.09 | 18.22 | 18.78 | +2.74% | 315,863 | 595,456,796 |
| 2025-02-20 | 18.13 | 18.33 | 17.97 | 18.28 | +0.61% | 153,408 | 279,413,381 |
| 2025-02-19 | 17.64 | 18.17 | 17.6 | 18.17 | +3.12% | 135,512 | 243,793,331 |
| 2025-02-18 | 18.21 | 18.45 | 17.58 | 17.62 | -3.56% | 151,054 | 272,171,475 |
| 2025-02-17 | 17.78 | 18.31 | 17.78 | 18.27 | +2.18% | 173,504 | 314,744,084 |
| 2025-02-14 | 17.68 | 18.2 | 17.6 | 17.88 | +0.56% | 127,239 | 227,462,584 |
| 2025-02-13 | 18.2 | 18.24 | 17.78 | 17.78 | -2.15% | 137,445 | 246,515,981 |
| 2025-02-12 | 17.71 | 18.25 | 17.68 | 18.17 | +1.62% | 170,478 | 308,450,372 |
| 2025-02-11 | 17.76 | 18.1 | 17.5 | 17.88 | +0.73% | 153,446 | 273,180,766 |
| 2025-02-10 | 17.68 | 17.78 | 17.51 | 17.75 | +0.4% | 106,794 | 188,451,899 |
| 2025-02-07 | 17.6 | 17.87 | 17.37 | 17.68 | +0.57% | 151,953 | 268,556,712 |
| 2025-02-06 | 16.91 | 17.58 | 16.82 | 17.58 | +3.05% | 130,408 | 226,607,644 |
| 2025-02-05 | 17 | 17.14 | 16.8 | 17.06 | +1.13% | 74,657 | 126,958,113 |
| 2025-01-27 | 17.59 | 17.64 | 16.86 | 16.87 | -3.54% | 106,808 | 183,223,870 |
| 2025-01-24 | 17.08 | 17.51 | 17.08 | 17.49 | +2.22% | 109,597 | 190,235,629 |
| 2025-01-23 | 17.47 | 17.73 | 17.1 | 17.11 | -0.98% | 130,017 | 227,163,905 |
| 2025-01-22 | 17.16 | 17.6 | 17.15 | 17.28 | -0.46% | 122,540 | 213,355,858 |
| 2025-01-21 | 17.25 | 17.43 | 16.83 | 17.36 | +1.34% | 122,292 | 209,853,844 |
| 2025-01-20 | 17.18 | 17.4 | 17.05 | 17.13 | +0.94% | 102,352 | 176,062,630 |
| 2025-01-17 | 17.05 | 17.21 | 16.85 | 16.97 | -1.05% | 103,871 | 176,614,093 |
| 2025-01-16 | 17.47 | 17.97 | 17.1 | 17.15 | +1.18% | 171,496 | 299,630,819 |
| 2025-01-15 | 17.24 | 17.35 | 16.87 | 16.95 | -1.74% | 92,886 | 158,624,809 |
| 2025-01-14 | 16.57 | 17.27 | 16.46 | 17.25 | +5.31% | 140,584 | 238,389,126 |
| 2025-01-13 | 16.08 | 16.49 | 15.86 | 16.38 | -0.12% | 76,008 | 123,259,785 |
| 2025-01-10 | 16.92 | 17.28 | 16.37 | 16.4 | -3.7% | 109,071 | 183,585,633 |
| 2025-01-09 | 17.02 | 17.41 | 16.92 | 17.03 | -1.28% | 113,462 | 194,444,661 |
| 2025-01-08 | 17.38 | 17.5 | 16.75 | 17.25 | -1.54% | 160,487 | 274,607,180 |
| 2025-01-07 | 16.32 | 18.3 | 16.14 | 17.52 | +8.48% | 245,897 | 421,565,672 |
| 2025-01-06 | 16.09 | 16.49 | 15.85 | 16.15 | -0.31% | 92,670 | 149,712,844 |
| 2025-01-03 | 17.18 | 17.19 | 16.17 | 16.2 | -4.87% | 153,853 | 255,472,005 |
| 2025-01-02 | 17.74 | 17.86 | 16.78 | 17.03 | -4% | 188,867 | 327,266,817 |
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：