股票概览
17.97
-0.06%
-0.01
17.98
开盘价
18.08
最高价
17.7
最低价
39,318
成交量
数据更新至: 2025-03-25
技术指标
18.69
MA5 (5日均线)
19.30
MA10 (10日均线)
19.94
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 | 17.98 | 18.08 | 17.7 | 17.97 | -0.06% | 39,318 | 70,375,944 |
| 2025-03-24 | 18.51 | 18.66 | 17.4 | 17.98 | -3.13% | 74,600 | 133,774,579 |
| 2025-03-21 | 19.3 | 19.32 | 18.5 | 18.56 | -3.73% | 68,623 | 128,851,178 |
| 2025-03-20 | 19.63 | 19.68 | 19.27 | 19.28 | -1.83% | 40,622 | 79,131,921 |
| 2025-03-19 | 19.85 | 19.9 | 19.5 | 19.64 | -1.55% | 46,491 | 91,532,904 |
| 2025-03-18 | 19.92 | 20.18 | 19.81 | 19.95 | -0.05% | 51,260 | 102,297,900 |
| 2025-03-17 | 20.1 | 20.21 | 19.82 | 19.96 | -0.65% | 56,027 | 111,984,401 |
| 2025-03-14 | 19.46 | 20.1 | 19.1 | 20.09 | +3.24% | 94,027 | 185,633,507 |
| 2025-03-13 | 20.04 | 20.04 | 19.22 | 19.46 | -3.09% | 71,761 | 140,204,308 |
| 2025-03-12 | 20.3 | 20.41 | 20.02 | 20.08 | 0% | 55,315 | 112,001,449 |
| 2025-03-11 | 19.99 | 20.15 | 19.77 | 20.08 | -0.79% | 65,370 | 130,281,645 |
| 2025-03-10 | 20.46 | 20.58 | 19.97 | 20.24 | -1.51% | 60,515 | 122,260,860 |
| 2025-03-07 | 21 | 21.1 | 20.34 | 20.55 | -2.88% | 106,362 | 220,305,184 |
| 2025-03-06 | 20.5 | 21.33 | 20.39 | 21.16 | +4.03% | 110,660 | 231,542,746 |
| 2025-03-05 | 20.65 | 20.67 | 20.02 | 20.34 | -0.59% | 68,953 | 139,803,819 |
| 2025-03-04 | 19.9 | 21.08 | 19.8 | 20.46 | +2.81% | 80,971 | 165,850,937 |
| 2025-03-03 | 19.81 | 20.44 | 19.42 | 19.9 | +0.91% | 76,700 | 153,823,128 |
| 2025-02-28 | 21.3 | 21.34 | 19.69 | 19.72 | -7.94% | 108,107 | 219,823,222 |
| 2025-02-27 | 21.69 | 22.03 | 20.98 | 21.42 | -2.1% | 101,533 | 218,106,531 |
| 2025-02-26 | 21.8 | 22.03 | 21.5 | 21.88 | -0.09% | 111,878 | 242,878,274 |
| 2025-02-25 | 21.2 | 22.4 | 21.16 | 21.9 | +0.64% | 153,061 | 336,170,685 |
| 2025-02-24 | 21.48 | 22.35 | 21.01 | 21.76 | +1.26% | 156,691 | 341,466,715 |
| 2025-02-21 | 20.8 | 21.5 | 20.49 | 21.49 | +2.43% | 121,697 | 256,372,976 |
| 2025-02-20 | 20.82 | 21.1 | 20.51 | 20.98 | -1.5% | 123,167 | 256,267,733 |
| 2025-02-19 | 21.1 | 21.49 | 20.75 | 21.3 | +3.05% | 93,256 | 197,672,508 |
| 2025-02-18 | 22.2 | 22.29 | 20.62 | 20.67 | -6.56% | 136,242 | 291,105,785 |
| 2025-02-17 | 22.45 | 22.6 | 21.9 | 22.12 | -0.45% | 127,703 | 285,043,202 |
| 2025-02-14 | 21.64 | 22.4 | 21.37 | 22.22 | +1.46% | 142,038 | 311,589,959 |
| 2025-02-13 | 22.5 | 22.57 | 21.9 | 21.9 | -1.04% | 125,058 | 277,495,868 |
| 2025-02-12 | 21.8 | 22.65 | 21.62 | 22.13 | +3.12% | 174,344 | 386,974,979 |
| 2025-02-11 | 21.88 | 21.9 | 21.27 | 21.46 | -1.78% | 101,908 | 219,161,894 |
| 2025-02-10 | 21.9 | 21.9 | 21.2 | 21.85 | +3.11% | 122,107 | 264,375,665 |
| 2025-02-07 | 20.78 | 21.48 | 20.7 | 21.19 | +2.62% | 122,422 | 258,122,353 |
| 2025-02-06 | 20.25 | 20.66 | 19.66 | 20.65 | +2.99% | 83,560 | 170,259,310 |
| 2025-02-05 | 19.6 | 20.34 | 19.44 | 20.05 | +4.1% | 79,278 | 158,951,132 |
| 2025-01-27 | 20.2 | 20.54 | 19.26 | 19.26 | -4.79% | 79,543 | 156,635,638 |
| 2025-01-24 | 19.8 | 20.35 | 19.67 | 20.23 | +2.12% | 68,589 | 138,052,946 |
| 2025-01-23 | 20.15 | 20.7 | 19.79 | 19.81 | +0.05% | 74,852 | 151,889,142 |
| 2025-01-22 | 20.15 | 20.15 | 19.68 | 19.8 | -1.74% | 45,318 | 90,179,536 |
| 2025-01-21 | 20.15 | 20.48 | 19.81 | 20.15 | -0.25% | 53,440 | 107,205,869 |
| 2025-01-20 | 20.75 | 21 | 20.09 | 20.2 | +0.25% | 65,459 | 133,243,086 |
| 2025-01-17 | 20.15 | 20.35 | 19.87 | 20.15 | 0% | 59,170 | 118,926,414 |
| 2025-01-16 | 20.15 | 20.69 | 19.85 | 20.15 | +0.45% | 75,899 | 153,722,903 |
| 2025-01-15 | 20.8 | 20.89 | 19.96 | 20.06 | -1.81% | 95,128 | 192,720,119 |
| 2025-01-14 | 19 | 20.54 | 18.7 | 20.43 | +8.73% | 116,944 | 231,660,502 |
| 2025-01-13 | 18.55 | 18.96 | 17.82 | 18.79 | +1.24% | 56,581 | 104,865,798 |
| 2025-01-10 | 19.25 | 19.56 | 18.56 | 18.56 | -3.63% | 58,761 | 112,034,528 |
| 2025-01-09 | 18.91 | 19.37 | 18.85 | 19.26 | +0.73% | 55,238 | 106,337,081 |
| 2025-01-08 | 19.1 | 19.4 | 18.34 | 19.12 | +0.37% | 75,882 | 143,748,850 |
| 2025-01-07 | 18.71 | 19.05 | 18.5 | 19.05 | +3.59% | 69,633 | 131,024,556 |
| 2025-01-06 | 18.56 | 18.84 | 17.76 | 18.39 | -0.81% | 82,179 | 151,639,713 |
| 2025-01-03 | 19.99 | 20.05 | 18.51 | 18.54 | -6.6% | 102,146 | 194,510,474 |
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：