股票概览
18.28
-0.11%
-0.02
18.26
开盘价
18.35
最高价
17.9
最低价
30,826
成交量
数据更新至: 2025-03-25
技术指标
19.08
MA5 (5日均线)
20.00
MA10 (10日均线)
20.20
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 | 18.26 | 18.35 | 17.9 | 18.28 | -0.11% | 30,826 | 55,993,647 |
| 2025-03-24 | 19.11 | 19.21 | 17.73 | 18.3 | -4.29% | 88,221 | 161,715,089 |
| 2025-03-21 | 19.45 | 19.63 | 19.01 | 19.12 | -2.6% | 62,422 | 120,449,530 |
| 2025-03-20 | 20.01 | 20.06 | 19.59 | 19.63 | -2.09% | 66,094 | 131,034,584 |
| 2025-03-19 | 20.32 | 20.47 | 19.8 | 20.05 | -2.58% | 88,152 | 176,766,058 |
| 2025-03-18 | 20.57 | 20.8 | 20.3 | 20.58 | -0.34% | 85,704 | 175,908,817 |
| 2025-03-17 | 21.36 | 21.37 | 20.6 | 20.65 | -1.85% | 111,549 | 233,108,215 |
| 2025-03-14 | 21 | 21.49 | 20.55 | 21.04 | +0.19% | 124,087 | 260,632,023 |
| 2025-03-13 | 21.36 | 21.69 | 20.66 | 21 | -1.41% | 166,515 | 351,371,250 |
| 2025-03-12 | 20.38 | 22.51 | 20.14 | 21.3 | +6.39% | 227,569 | 483,730,122 |
| 2025-03-11 | 19.66 | 20.09 | 19.66 | 20.02 | -1.18% | 82,338 | 163,684,214 |
| 2025-03-10 | 20.5 | 20.59 | 19.97 | 20.26 | -1.6% | 95,934 | 194,147,512 |
| 2025-03-07 | 21.21 | 21.6 | 20.32 | 20.59 | -3.38% | 159,717 | 333,672,703 |
| 2025-03-06 | 21.37 | 21.79 | 21.04 | 21.31 | -1.25% | 214,278 | 458,818,637 |
| 2025-03-05 | 20.13 | 21.82 | 19.7 | 21.58 | +6.31% | 246,694 | 514,233,425 |
| 2025-03-04 | 19.3 | 20.42 | 19.23 | 20.3 | +3.73% | 143,148 | 287,724,415 |
| 2025-03-03 | 19.1 | 20.43 | 18.72 | 19.57 | +3.54% | 144,256 | 284,332,417 |
| 2025-02-28 | 20.6 | 20.6 | 18.72 | 18.9 | -9.31% | 160,042 | 313,310,096 |
| 2025-02-27 | 20.18 | 21.03 | 20.01 | 20.84 | +1.21% | 198,465 | 408,663,454 |
| 2025-02-26 | 19.18 | 20.68 | 19.06 | 20.59 | +7.35% | 210,408 | 420,443,814 |
| 2025-02-25 | 19.01 | 19.54 | 18.8 | 19.18 | -1.03% | 79,744 | 153,413,936 |
| 2025-02-24 | 19.32 | 19.77 | 19.01 | 19.38 | -0.36% | 101,065 | 195,943,356 |
| 2025-02-21 | 19.2 | 19.55 | 18.85 | 19.45 | +1.04% | 116,754 | 224,882,593 |
| 2025-02-20 | 19.27 | 19.43 | 18.89 | 19.25 | +0.63% | 81,014 | 155,230,850 |
| 2025-02-19 | 18.25 | 19.19 | 18.12 | 19.13 | +5.11% | 97,696 | 184,003,035 |
| 2025-02-18 | 19.33 | 19.35 | 18.19 | 18.2 | -5.55% | 88,478 | 165,655,592 |
| 2025-02-17 | 19 | 19.52 | 18.99 | 19.27 | +2.12% | 102,138 | 196,998,801 |
| 2025-02-14 | 18.72 | 19.03 | 18.46 | 18.87 | +0.8% | 69,445 | 130,604,197 |
| 2025-02-13 | 19.11 | 19.11 | 18.65 | 18.72 | -2.09% | 66,355 | 124,889,051 |
| 2025-02-12 | 19.11 | 19.24 | 18.86 | 19.12 | +0.37% | 83,394 | 158,804,755 |
| 2025-02-11 | 19.18 | 19.43 | 18.77 | 19.05 | -0.42% | 91,249 | 173,816,204 |
| 2025-02-10 | 18.83 | 19.15 | 18.66 | 19.13 | +1.59% | 99,348 | 188,531,951 |
| 2025-02-07 | 18.96 | 19.26 | 18.56 | 18.83 | -0.42% | 128,581 | 243,397,031 |
| 2025-02-06 | 18.7 | 19.07 | 18.34 | 18.91 | +0.75% | 109,552 | 205,277,499 |
| 2025-02-05 | 18.3 | 18.78 | 18.06 | 18.77 | +4.28% | 104,720 | 193,660,673 |
| 2025-01-27 | 18.51 | 18.6 | 17.96 | 18 | 0% | 81,660 | 148,963,630 |
| 2025-01-24 | 17.58 | 18.01 | 17.5 | 18 | +2.97% | 73,907 | 131,967,721 |
| 2025-01-23 | 18.02 | 18.31 | 17.45 | 17.48 | -1.8% | 66,246 | 118,748,778 |
| 2025-01-22 | 17.8 | 17.95 | 17.53 | 17.8 | -0.78% | 52,191 | 92,488,021 |
| 2025-01-21 | 18.04 | 18.1 | 17.52 | 17.94 | -0.39% | 64,910 | 115,286,019 |
| 2025-01-20 | 18.5 | 18.53 | 17.82 | 18.01 | -0.5% | 92,482 | 167,107,779 |
| 2025-01-17 | 17.91 | 18.25 | 17.77 | 18.1 | -0.28% | 117,859 | 211,985,203 |
| 2025-01-16 | 16.94 | 18.34 | 16.82 | 18.15 | +8.04% | 210,488 | 377,065,320 |
| 2025-01-15 | 16.73 | 16.97 | 16.41 | 16.8 | +1.02% | 89,624 | 149,919,967 |
| 2025-01-14 | 15.93 | 16.63 | 15.75 | 16.63 | +6.19% | 99,785 | 162,996,731 |
| 2025-01-13 | 15.34 | 15.8 | 15.01 | 15.66 | 0% | 61,956 | 96,007,009 |
| 2025-01-10 | 16.28 | 16.55 | 15.58 | 15.66 | -3.87% | 70,909 | 113,992,833 |
| 2025-01-09 | 16.21 | 16.52 | 16.15 | 16.29 | -1.69% | 84,426 | 137,975,701 |
| 2025-01-08 | 16.29 | 16.66 | 15.83 | 16.57 | -2.82% | 172,391 | 280,750,897 |
| 2025-01-07 | 16.09 | 18.11 | 16.09 | 17.05 | +12.99% | 222,501 | 383,385,424 |
| 2025-01-06 | 15.25 | 15.39 | 14.5 | 15.09 | -0.98% | 60,319 | 90,951,619 |
| 2025-01-03 | 16.66 | 17 | 15.18 | 15.24 | -7.64% | 79,498 | 125,352,675 |
| 2025-01-02 | 16.9 | 17.06 | 16.18 | 16.5 | -1.9% | 62,905 | 104,706,678 |
| 2024-12-31 | 18 | 18 | 16.82 | 16.82 | -5.03% | 70,116 | 121,056,849 |
| 2024-12-30 | 17.5 | 17.85 | 17.17 | 17.71 | -0.11% | 59,719 | 105,265,124 |
| 2024-12-27 | 17.7 | 18.15 | 17.52 | 17.73 | +0.68% | 59,311 | 105,951,002 |
| 2024-12-26 | 17.45 | 17.85 | 17.45 | 17.61 | +0.92% | 54,231 | 96,029,256 |
| 2024-12-25 | 18.14 | 18.2 | 17.31 | 17.45 | -4.75% | 71,819 | 126,306,684 |
| 2024-12-24 | 17.94 | 18.36 | 17.33 | 18.32 | +2.18% | 86,663 | 154,194,882 |
| 2024-12-23 | 19.18 | 19.26 | 17.88 | 17.93 | -6.86% | 107,518 | 197,657,404 |
| 2024-12-20 | 18.88 | 19.47 | 18.72 | 19.25 | +2.12% | 109,347 | 209,599,124 |
| 2024-12-19 | 18.3 | 19.25 | 18.23 | 18.85 | +0.11% | 112,586 | 211,509,640 |
| 2024-12-18 | 18.7 | 19.3 | 18.36 | 18.83 | +2.9% | 135,884 | 255,979,523 |
| 2024-12-17 | 19.08 | 19.37 | 18.2 | 18.3 | -4.98% | 132,980 | 247,363,210 |
| 2024-12-16 | 20.03 | 20.35 | 19.12 | 19.26 | -6.37% | 171,644 | 338,018,086 |
| 2024-12-13 | 20.35 | 20.96 | 20.21 | 20.57 | -4.59% | 248,376 | 510,781,969 |
| 2024-12-12 | 19.91 | 23.61 | 19.91 | 21.56 | +7.42% | 362,768 | 797,051,263 |
| 2024-12-11 | 20.99 | 22.35 | 20.02 | 20.07 | +1.47% | 250,717 | 519,676,749 |
| 2024-12-10 | 20 | 20.37 | 19.52 | 19.78 | +1.96% | 189,102 | 378,245,956 |
| 2024-12-09 | 19.5 | 19.69 | 19.13 | 19.4 | -0.97% | 98,484 | 190,964,039 |
| 2024-12-06 | 19.38 | 19.73 | 19.01 | 19.59 | +1.08% | 144,668 | 280,658,171 |
| 2024-12-05 | 18.9 | 19.58 | 18.85 | 19.38 | +2.54% | 107,900 | 208,032,339 |
| 2024-12-04 | 19.29 | 19.54 | 18.76 | 18.9 | -3.32% | 126,792 | 242,764,775 |
| 2024-12-03 | 19.63 | 19.88 | 19.35 | 19.55 | -0.15% | 157,573 | 308,724,470 |
| 2024-12-02 | 19.47 | 19.72 | 19.01 | 19.58 | +1.5% | 204,290 | 395,850,618 |
| 2024-11-29 | 18.75 | 19.56 | 18.57 | 19.29 | +5.07% | 230,168 | 440,674,877 |
| 2024-11-28 | 19 | 19.5 | 18.31 | 18.36 | -1.71% | 160,154 | 304,395,873 |
| 2024-11-27 | 18.01 | 18.68 | 17.3 | 18.68 | -0.16% | 155,716 | 277,661,055 |
| 2024-11-26 | 19.48 | 20.4 | 18.71 | 18.71 | +1.14% | 236,629 | 457,473,954 |
| 2024-11-25 | 17.94 | 18.55 | 17.32 | 18.5 | +3.06% | 131,228 | 236,322,878 |
| 2024-11-22 | 18.8 | 19.59 | 17.87 | 17.95 | -6.17% | 189,140 | 355,504,243 |
| 2024-11-21 | 18.62 | 19.45 | 18.16 | 19.13 | +3.02% | 204,582 | 384,587,360 |
| 2024-11-20 | 18.26 | 18.87 | 18.09 | 18.57 | +1.09% | 145,416 | 269,530,834 |
| 2024-11-19 | 17.88 | 18.37 | 17.37 | 18.37 | +4.32% | 126,644 | 225,709,058 |
| 2024-11-18 | 18.8 | 19.2 | 17.2 | 17.61 | -6.87% | 175,578 | 312,867,037 |
| 2024-11-15 | 19.83 | 20.53 | 18.87 | 18.91 | -5.07% | 258,551 | 511,364,690 |
| 2024-11-14 | 21.02 | 21.25 | 19.8 | 19.92 | -6.52% | 258,539 | 527,411,525 |
| 2024-11-13 | 22.83 | 22.83 | 20.89 | 21.31 | -7.55% | 426,304 | 920,805,390 |
| 2024-11-12 | 19.7 | 23.05 | 19.5 | 23.05 | +19.99% | 210,833 | 471,213,011 |
| 2024-11-11 | 18.1 | 19.21 | 17.97 | 19.21 | +6.13% | 179,795 | 336,799,913 |
| 2024-11-08 | 18.67 | 18.88 | 17.97 | 18.1 | -2.64% | 168,792 | 308,515,100 |
| 2024-11-07 | 17.62 | 18.77 | 17.27 | 18.59 | +5.45% | 230,425 | 423,381,542 |
| 2024-11-06 | 17.23 | 18.35 | 17.23 | 17.63 | +3.52% | 188,862 | 336,239,563 |
| 2024-11-05 | 16.17 | 17.06 | 16.02 | 17.03 | +5.12% | 116,007 | 194,836,702 |
| 2024-11-04 | 16 | 16.35 | 15.6 | 16.2 | +3.58% | 94,300 | 151,555,438 |
| 2024-11-01 | 17.46 | 17.55 | 15.57 | 15.64 | -11.44% | 194,272 | 316,291,583 |
| 2024-10-31 | 16.85 | 18.18 | 16.61 | 17.66 | +5.12% | 203,360 | 357,271,489 |
| 2024-10-30 | 16.7 | 16.88 | 16.34 | 16.8 | -0.65% | 103,659 | 172,248,294 |
| 2024-10-29 | 17.49 | 17.65 | 16.88 | 16.91 | -3.76% | 146,357 | 251,110,476 |
| 2024-10-28 | 16.51 | 17.6 | 16.51 | 17.57 | +6.55% | 167,324 | 288,819,686 |
| 2024-10-25 | 16.78 | 16.99 | 16.42 | 16.49 | +1.17% | 101,547 | 168,601,578 |
| 2024-10-24 | 16.14 | 16.46 | 15.98 | 16.3 | +0.06% | 67,122 | 108,608,544 |
| 2024-10-23 | 16.61 | 16.91 | 16.23 | 16.29 | -1.93% | 95,551 | 158,455,288 |
| 2024-10-22 | 17.36 | 17.36 | 16.28 | 16.61 | -4.81% | 132,680 | 222,031,835 |
| 2024-10-21 | 16.98 | 17.7 | 16.9 | 17.45 | +3.25% | 154,552 | 267,808,601 |
| 2024-10-18 | 16.32 | 17.37 | 16.23 | 16.9 | +2.42% | 131,700 | 221,681,417 |
| 2024-10-17 | 16.6 | 16.89 | 16.45 | 16.5 | +1.23% | 105,411 | 175,701,521 |
| 2024-10-16 | 15.99 | 16.65 | 15.9 | 16.3 | -0.37% | 93,689 | 152,758,365 |
| 2024-10-15 | 16.5 | 17.26 | 16.1 | 16.36 | -1.8% | 146,132 | 245,651,602 |
| 2024-10-14 | 16.01 | 16.69 | 15.42 | 16.66 | +5.24% | 138,168 | 222,744,284 |
| 2024-10-11 | 16.6 | 16.98 | 15.47 | 15.83 | -5.72% | 131,345 | 212,142,392 |
| 2024-10-10 | 17.65 | 17.99 | 16.6 | 16.79 | -1.58% | 157,330 | 269,459,366 |
| 2024-10-09 | 18.7 | 19.29 | 17 | 17.06 | -13.84% | 269,733 | 488,375,536 |
| 2024-10-08 | 19.8 | 19.8 | 18.19 | 19.8 | +20% | 332,330 | 640,468,534 |
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：