股票概览
18.26
-2.35%
-0.44
18.53
开盘价
18.53
最高价
17.95
最低价
115,084
成交量
数据更新至: 2025-03-25
技术指标
19.46
MA5 (5日均线)
19.75
MA10 (10日均线)
20.38
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 | 18.53 | 18.53 | 17.95 | 18.26 | -2.35% | 115,084 | 209,824,283 |
| 2025-03-24 | 19.32 | 19.89 | 18.21 | 18.7 | -2.6% | 214,718 | 407,589,924 |
| 2025-03-21 | 20 | 20.1 | 19.2 | 19.2 | -6.02% | 278,577 | 545,548,506 |
| 2025-03-20 | 20.76 | 21.21 | 20.41 | 20.43 | -1.3% | 374,922 | 780,561,006 |
| 2025-03-19 | 19.92 | 20.73 | 19.78 | 20.7 | +3.76% | 390,036 | 795,145,572 |
| 2025-03-18 | 19.85 | 20.1 | 19.56 | 19.95 | +0.66% | 188,534 | 373,928,737 |
| 2025-03-17 | 19.97 | 20.29 | 19.78 | 19.82 | -0.45% | 142,641 | 284,491,568 |
| 2025-03-14 | 19.61 | 20 | 19.3 | 19.91 | +1.27% | 175,932 | 347,121,480 |
| 2025-03-13 | 20.69 | 20.7 | 19.53 | 19.66 | -5.66% | 288,182 | 575,920,611 |
| 2025-03-12 | 20.67 | 21.25 | 20.4 | 20.84 | +1.02% | 299,460 | 623,605,542 |
| 2025-03-11 | 20.14 | 21.06 | 20.04 | 20.63 | +0.1% | 201,453 | 416,246,950 |
| 2025-03-10 | 20.9 | 20.92 | 20.28 | 20.61 | -2.04% | 220,553 | 453,241,809 |
| 2025-03-07 | 21.67 | 21.88 | 20.7 | 21.04 | -3.93% | 370,745 | 790,200,628 |
| 2025-03-06 | 20.98 | 21.95 | 20.79 | 21.9 | +4.34% | 489,389 | 1,045,684,830 |
| 2025-03-05 | 21 | 21.83 | 20.41 | 20.99 | 0% | 397,531 | 841,416,025 |
| 2025-03-04 | 19.68 | 21.34 | 19.48 | 20.99 | +4.95% | 367,579 | 755,927,743 |
| 2025-03-03 | 20.69 | 21.15 | 19.72 | 20 | -1.96% | 332,631 | 680,868,537 |
| 2025-02-28 | 21.99 | 21.99 | 20.32 | 20.4 | -8.15% | 445,517 | 936,977,613 |
| 2025-02-27 | 21.3 | 22.62 | 20.5 | 22.21 | +4.32% | 709,561 | 1,518,463,522 |
| 2025-02-26 | 20.4 | 21.3 | 19.92 | 21.29 | +4.36% | 590,887 | 1,217,801,438 |
| 2025-02-25 | 19.26 | 20.78 | 19.02 | 20.4 | +3.66% | 501,279 | 1,008,959,707 |
| 2025-02-24 | 19.78 | 20 | 19.4 | 19.68 | -4% | 478,073 | 939,309,058 |
| 2025-02-21 | 20.6 | 21.1 | 20.2 | 20.5 | +0.1% | 617,423 | 1,270,456,016 |
| 2025-02-20 | 19.7 | 20.86 | 19.64 | 20.48 | +7.68% | 760,420 | 1,532,941,941 |
| 2025-02-19 | 18.25 | 19.03 | 18.25 | 19.02 | +4.05% | 228,951 | 429,341,641 |
| 2025-02-18 | 19 | 19.38 | 18.21 | 18.28 | -3.69% | 261,379 | 491,070,499 |
| 2025-02-17 | 18.57 | 19.3 | 18.57 | 18.98 | +1.33% | 240,413 | 456,264,982 |
| 2025-02-14 | 18.6 | 18.92 | 18.26 | 18.73 | +0.05% | 250,372 | 465,455,486 |
| 2025-02-13 | 19.34 | 19.39 | 18.7 | 18.72 | -3.9% | 300,441 | 568,059,815 |
| 2025-02-12 | 19.07 | 19.59 | 18.96 | 19.48 | +0.88% | 274,593 | 530,084,946 |
| 2025-02-11 | 19.81 | 19.88 | 19.25 | 19.31 | -1.68% | 292,513 | 571,263,363 |
| 2025-02-10 | 19.14 | 19.73 | 19.09 | 19.64 | +2.51% | 366,578 | 712,439,673 |
| 2025-02-07 | 19.37 | 19.65 | 18.75 | 19.16 | +0.31% | 426,712 | 824,243,465 |
| 2025-02-06 | 18.08 | 19.15 | 18 | 19.1 | +4.71% | 360,841 | 681,313,488 |
| 2025-02-05 | 17.9 | 18.39 | 17.61 | 18.24 | +3.34% | 270,816 | 490,987,855 |
| 2025-01-27 | 18.02 | 18.18 | 17.55 | 17.65 | -2.38% | 258,857 | 460,719,973 |
| 2025-01-24 | 17.19 | 18.08 | 17.18 | 18.08 | +4.57% | 302,388 | 535,557,250 |
| 2025-01-23 | 17.77 | 18.18 | 17.29 | 17.29 | -1.43% | 262,929 | 466,951,205 |
| 2025-01-22 | 17.75 | 17.85 | 17.43 | 17.54 | -2.88% | 233,588 | 412,019,821 |
| 2025-01-21 | 17.68 | 18.32 | 17.59 | 18.06 | +4.21% | 379,618 | 678,658,940 |
| 2025-01-20 | 17.29 | 17.52 | 17.1 | 17.33 | +1.11% | 205,883 | 356,739,248 |
| 2025-01-17 | 16.96 | 17.84 | 16.81 | 17.14 | +0.18% | 240,350 | 413,594,347 |
| 2025-01-16 | 17.5 | 17.82 | 16.98 | 17.11 | -1.67% | 259,533 | 450,282,170 |
| 2025-01-15 | 17.46 | 17.64 | 17.26 | 17.4 | -0.17% | 228,177 | 397,632,493 |
| 2025-01-14 | 16.15 | 17.44 | 16.05 | 17.43 | +8.53% | 333,798 | 563,795,247 |
| 2025-01-13 | 15.9 | 16.4 | 15.6 | 16.06 | -0.5% | 211,735 | 339,182,798 |
| 2025-01-10 | 17.14 | 17.5 | 16.03 | 16.14 | -7.24% | 301,312 | 507,049,651 |
| 2025-01-09 | 17.07 | 17.94 | 17.06 | 17.4 | +0.64% | 329,543 | 576,669,816 |
| 2025-01-08 | 17 | 17.6 | 16.38 | 17.29 | +0.93% | 343,977 | 589,170,099 |
| 2025-01-07 | 16.45 | 17.17 | 16.38 | 17.13 | +4.01% | 317,127 | 534,090,755 |
| 2025-01-06 | 17.9 | 18.1 | 16.38 | 16.47 | -9.51% | 415,889 | 714,000,121 |
| 2025-01-03 | 19.9 | 20.23 | 18.09 | 18.2 | -4.11% | 376,284 | 718,175,428 |
| 2025-01-02 | 19.22 | 19.97 | 18.51 | 18.98 | -3.7% | 365,499 | 701,986,717 |
| 2024-12-31 | 21.03 | 21.36 | 19.57 | 19.71 | -8.96% | 476,622 | 966,787,155 |
| 2024-12-30 | 21.6 | 22.05 | 20.71 | 21.65 | +0.74% | 491,506 | 1,056,017,523 |
| 2024-12-27 | 22 | 23.7 | 21.37 | 21.49 | -3.89% | 772,839 | 1,726,108,531 |
| 2024-12-26 | 20.99 | 22.88 | 20.75 | 22.36 | +4.98% | 821,053 | 1,790,448,488 |
| 2024-12-25 | 19.9 | 23.44 | 19.72 | 21.3 | +7.2% | 836,285 | 1,784,879,935 |
| 2024-12-24 | 19.5 | 20.1 | 18.71 | 19.87 | +2.42% | 391,098 | 762,531,288 |
| 2024-12-23 | 20.33 | 20.95 | 19.31 | 19.4 | -4.48% | 431,788 | 862,689,146 |
| 2024-12-20 | 19.46 | 21.47 | 19.46 | 20.31 | +1.86% | 633,521 | 1,305,945,466 |
| 2024-12-19 | 19.77 | 20.28 | 19.45 | 19.94 | +1.48% | 597,260 | 1,191,961,730 |
| 2024-12-18 | 17.94 | 20.37 | 17.36 | 19.65 | +10.33% | 607,762 | 1,169,634,322 |
| 2024-12-17 | 18.92 | 19.08 | 17.69 | 17.81 | -6.41% | 307,267 | 561,118,369 |
| 2024-12-16 | 19.86 | 19.95 | 18.81 | 19.03 | -4.95% | 356,829 | 686,986,275 |
| 2024-12-13 | 19.3 | 21.38 | 19.29 | 20.02 | +2.04% | 671,444 | 1,356,598,608 |
| 2024-12-12 | 19.8 | 20.15 | 19.01 | 19.62 | -1.75% | 495,791 | 964,472,093 |
| 2024-12-11 | 18.5 | 20.58 | 18.48 | 19.97 | +6.56% | 645,794 | 1,271,911,271 |
| 2024-12-10 | 18.91 | 19.49 | 18.5 | 18.74 | +1.3% | 476,436 | 907,588,882 |
| 2024-12-09 | 18.21 | 18.7 | 18.08 | 18.5 | +1.65% | 340,238 | 625,856,365 |
| 2024-12-06 | 18.26 | 18.77 | 17.61 | 18.2 | +1.17% | 366,399 | 664,685,102 |
| 2024-12-05 | 16.75 | 18.18 | 16.75 | 17.99 | +6.58% | 356,693 | 630,115,172 |
| 2024-12-04 | 17.42 | 17.48 | 16.74 | 16.88 | -3.38% | 199,056 | 338,682,222 |
| 2024-12-03 | 17.74 | 17.92 | 17.26 | 17.47 | -2.02% | 198,870 | 348,069,463 |
| 2024-12-02 | 17.75 | 18.12 | 17.58 | 17.83 | +0.85% | 281,094 | 501,538,452 |
| 2024-11-29 | 17.3 | 17.85 | 17.08 | 17.68 | +0.68% | 292,859 | 513,287,598 |
| 2024-11-28 | 17.54 | 17.96 | 17.07 | 17.56 | +0.34% | 327,761 | 576,206,398 |
| 2024-11-27 | 16.31 | 17.57 | 15.65 | 17.5 | +6.19% | 322,720 | 534,954,693 |
| 2024-11-26 | 16.9 | 17.33 | 16.47 | 16.48 | -4.63% | 235,819 | 396,330,019 |
| 2024-11-25 | 17.23 | 17.28 | 16.1 | 17.28 | +1.53% | 268,628 | 447,329,154 |
| 2024-11-22 | 16.99 | 18.2 | 16.82 | 17.02 | -0.76% | 367,879 | 644,761,960 |
| 2024-11-21 | 17.45 | 17.48 | 16.77 | 17.15 | -2.17% | 234,206 | 401,053,340 |
| 2024-11-20 | 17.27 | 17.76 | 17.01 | 17.53 | +1.33% | 269,698 | 471,448,629 |
| 2024-11-19 | 16.51 | 17.32 | 16.04 | 17.3 | +5.81% | 303,702 | 505,902,480 |
| 2024-11-18 | 17.7 | 17.95 | 16.2 | 16.35 | -9.82% | 406,018 | 678,021,661 |
| 2024-11-15 | 17.34 | 19.27 | 17.34 | 18.13 | +4.62% | 622,344 | 1,140,766,143 |
| 2024-11-14 | 18.2 | 18.33 | 17.27 | 17.33 | -6.27% | 372,939 | 663,331,443 |
| 2024-11-13 | 17.93 | 18.99 | 17.8 | 18.49 | +2.38% | 456,868 | 839,628,741 |
| 2024-11-12 | 17.77 | 18.95 | 17.4 | 18.06 | +2.38% | 491,123 | 886,090,973 |
| 2024-11-11 | 16.94 | 17.67 | 16.87 | 17.64 | +3.7% | 280,279 | 487,291,749 |
| 2024-11-08 | 17.18 | 17.37 | 16.93 | 17.01 | +0.77% | 262,050 | 448,845,567 |
| 2024-11-07 | 16.6 | 17.09 | 16.5 | 16.88 | +1.81% | 235,153 | 395,959,311 |
| 2024-11-06 | 16.56 | 17.04 | 16.4 | 16.58 | +0.18% | 245,701 | 411,471,064 |
| 2024-11-05 | 15.99 | 16.7 | 15.99 | 16.55 | +3.05% | 224,812 | 369,759,060 |
| 2024-11-04 | 15.32 | 16.07 | 15.3 | 16.06 | +5.52% | 163,643 | 259,139,095 |
| 2024-11-01 | 16.07 | 16.27 | 15.19 | 15.22 | -5.82% | 205,276 | 320,003,222 |
| 2024-10-31 | 16.32 | 16.46 | 15.93 | 16.16 | -1.46% | 225,130 | 364,669,636 |
| 2024-10-30 | 16.47 | 16.87 | 16.25 | 16.4 | -1.68% | 213,848 | 352,912,592 |
| 2024-10-29 | 16.81 | 17.22 | 16.34 | 16.68 | -1.65% | 274,379 | 461,381,682 |
| 2024-10-28 | 16.3 | 17.2 | 16.3 | 16.96 | +3.23% | 215,616 | 363,013,421 |
| 2024-10-25 | 16.49 | 16.74 | 16.24 | 16.43 | +0.74% | 182,361 | 300,682,794 |
| 2024-10-24 | 16.42 | 16.53 | 16.04 | 16.31 | -0.61% | 160,966 | 262,349,313 |
| 2024-10-23 | 17.07 | 17.07 | 16.36 | 16.41 | -4.7% | 295,863 | 494,587,571 |
| 2024-10-22 | 17.6 | 17.81 | 16.8 | 17.22 | -3.64% | 386,667 | 668,814,440 |
| 2024-10-21 | 17.04 | 18.15 | 16.92 | 17.87 | +5.12% | 567,415 | 990,495,546 |
| 2024-10-18 | 16.65 | 17.43 | 16.07 | 17 | +0.89% | 516,930 | 866,363,986 |
| 2024-10-17 | 17 | 17.2 | 16.54 | 16.85 | -4.75% | 610,034 | 1,030,775,639 |
| 2024-10-16 | 15.8 | 18.17 | 15.68 | 17.69 | +14.42% | 765,504 | 1,316,509,804 |
| 2024-10-15 | 15.61 | 16.14 | 15.45 | 15.46 | -4.27% | 296,812 | 468,632,357 |
| 2024-10-14 | 15.2 | 16.15 | 14.43 | 16.15 | -1.76% | 444,509 | 681,826,010 |
| 2024-10-11 | 17.49 | 17.89 | 16.4 | 16.44 | +0.12% | 544,192 | 937,891,279 |
| 2024-10-10 | 16.06 | 17.88 | 15.26 | 16.42 | +4.99% | 345,903 | 569,570,555 |
| 2024-10-09 | 17.21 | 17.22 | 15.36 | 15.64 | -13.97% | 358,055 | 586,229,707 |
| 2024-10-08 | 18.3 | 18.32 | 16.05 | 18.18 | +16.24% | 535,115 | 929,465,792 |
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：