股票概览
18.48
+0.22%
+0.04
18.4
开盘价
18.78
最高价
18.18
最低价
14,959
成交量
数据更新至: 2025-03-25
技术指标
19.01
MA5 (5日均线)
19.38
MA10 (10日均线)
19.33
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 | 18.4 | 18.78 | 18.18 | 18.48 | +0.22% | 14,959 | 27,670,067 |
| 2025-03-24 | 19.02 | 19.18 | 17.93 | 18.44 | -3.05% | 36,515 | 67,431,855 |
| 2025-03-21 | 19.48 | 19.5 | 18.95 | 19.02 | -2.61% | 36,980 | 70,877,954 |
| 2025-03-20 | 19.5 | 19.78 | 19.42 | 19.53 | -0.2% | 26,668 | 52,342,233 |
| 2025-03-19 | 19.73 | 19.87 | 19.45 | 19.57 | -1.41% | 31,816 | 62,430,680 |
| 2025-03-18 | 19.76 | 19.93 | 19.63 | 19.85 | +0.56% | 29,943 | 59,265,406 |
| 2025-03-17 | 19.8 | 19.97 | 19.6 | 19.74 | -0.2% | 32,646 | 64,443,706 |
| 2025-03-14 | 19.48 | 19.84 | 19.2 | 19.78 | +1.44% | 43,692 | 85,568,795 |
| 2025-03-13 | 19.9 | 19.98 | 19.11 | 19.5 | -2.11% | 56,334 | 109,331,646 |
| 2025-03-12 | 20.2 | 20.43 | 19.86 | 19.92 | -0.9% | 59,236 | 118,459,145 |
| 2025-03-11 | 19.45 | 20.55 | 19.44 | 20.1 | +1.62% | 91,169 | 182,823,747 |
| 2025-03-10 | 19.87 | 19.89 | 19.46 | 19.78 | +0.36% | 66,620 | 131,257,153 |
| 2025-03-07 | 19.25 | 19.96 | 18.9 | 19.71 | +2.23% | 93,950 | 183,100,420 |
| 2025-03-06 | 19.12 | 19.48 | 18.91 | 19.28 | +2.28% | 53,017 | 102,160,500 |
| 2025-03-05 | 18.96 | 19.24 | 18.58 | 18.85 | +0.05% | 39,596 | 74,507,612 |
| 2025-03-04 | 18.13 | 18.9 | 18.13 | 18.84 | +2.61% | 37,311 | 69,764,828 |
| 2025-03-03 | 18.53 | 18.9 | 18.23 | 18.36 | -0.49% | 46,052 | 85,643,749 |
| 2025-02-28 | 19.55 | 19.63 | 18.4 | 18.45 | -6.06% | 51,761 | 97,851,851 |
| 2025-02-27 | 19.7 | 19.95 | 19.19 | 19.64 | -0.71% | 57,400 | 112,373,597 |
| 2025-02-26 | 19.36 | 20 | 19.36 | 19.78 | +2.43% | 75,195 | 148,496,193 |
| 2025-02-25 | 19.1 | 19.66 | 18.95 | 19.31 | -0.46% | 54,089 | 104,632,870 |
| 2025-02-24 | 19.51 | 19.57 | 19.1 | 19.4 | -1.07% | 52,518 | 101,534,010 |
| 2025-02-21 | 19.5 | 19.83 | 19.38 | 19.61 | -0.71% | 96,887 | 189,315,283 |
| 2025-02-20 | 18.92 | 19.97 | 18.68 | 19.75 | +5% | 133,404 | 260,118,571 |
| 2025-02-19 | 17.95 | 18.81 | 17.75 | 18.81 | +5.5% | 80,299 | 149,389,009 |
| 2025-02-18 | 18.16 | 18.43 | 17.76 | 17.83 | -2.35% | 42,943 | 77,858,414 |
| 2025-02-17 | 18.11 | 18.38 | 17.96 | 18.26 | +1.33% | 33,477 | 60,834,706 |
| 2025-02-14 | 18.02 | 18.14 | 17.8 | 18.02 | -0.33% | 34,160 | 61,447,914 |
| 2025-02-13 | 18.56 | 18.59 | 18.03 | 18.08 | -2.53% | 41,227 | 75,140,330 |
| 2025-02-12 | 18.39 | 18.86 | 18.37 | 18.55 | +0.65% | 40,461 | 75,187,905 |
| 2025-02-11 | 18.59 | 18.69 | 18.39 | 18.43 | -1.39% | 32,683 | 60,465,134 |
| 2025-02-10 | 18.39 | 18.97 | 18.24 | 18.69 | +1.41% | 59,492 | 110,505,175 |
| 2025-02-07 | 18.31 | 18.77 | 18 | 18.43 | +0.55% | 65,364 | 120,701,792 |
| 2025-02-06 | 17.51 | 18.33 | 17.42 | 18.33 | +4.27% | 49,498 | 89,464,328 |
| 2025-02-05 | 17.51 | 17.75 | 17.39 | 17.58 | +2.09% | 33,376 | 58,662,698 |
| 2025-01-27 | 17.78 | 17.9 | 17.2 | 17.22 | -2.93% | 30,698 | 53,674,899 |
| 2025-01-24 | 17.13 | 17.8 | 17.05 | 17.74 | +3.38% | 40,266 | 70,278,464 |
| 2025-01-23 | 17.22 | 17.77 | 17.15 | 17.16 | +0.23% | 40,983 | 71,602,348 |
| 2025-01-22 | 17.16 | 17.48 | 17 | 17.12 | -1.04% | 32,450 | 55,804,659 |
| 2025-01-21 | 17.07 | 17.3 | 16.68 | 17.3 | +2.19% | 40,409 | 68,892,991 |
| 2025-01-20 | 17.02 | 17.08 | 16.75 | 16.93 | +1.14% | 29,277 | 49,502,990 |
| 2025-01-17 | 16.52 | 16.98 | 16.43 | 16.74 | +0.72% | 29,709 | 49,636,437 |
| 2025-01-16 | 16.88 | 17.08 | 16.41 | 16.62 | -1.19% | 39,490 | 66,023,157 |
| 2025-01-15 | 17.11 | 17.19 | 16.73 | 16.82 | -1.41% | 29,396 | 49,637,336 |
| 2025-01-14 | 16.12 | 17.06 | 16.12 | 17.06 | +5.83% | 57,039 | 95,524,117 |
| 2025-01-13 | 15.83 | 16.29 | 15.47 | 16.12 | 0% | 28,522 | 45,481,273 |
| 2025-01-10 | 16.56 | 16.98 | 16.12 | 16.12 | -3.36% | 34,441 | 57,255,222 |
| 2025-01-09 | 16.21 | 16.96 | 16.21 | 16.68 | +1.58% | 40,934 | 68,578,294 |
| 2025-01-08 | 16.65 | 16.71 | 15.72 | 16.42 | -1.79% | 42,200 | 68,438,225 |
| 2025-01-07 | 16.4 | 16.78 | 16.19 | 16.72 | +1.7% | 33,578 | 55,528,334 |
| 2025-01-06 | 16.29 | 16.66 | 15.82 | 16.44 | +0.8% | 33,726 | 55,041,198 |
| 2025-01-03 | 17.71 | 17.94 | 16.28 | 16.31 | -7.8% | 51,066 | 86,660,088 |
| 2025-01-02 | 18.1 | 18.56 | 17.46 | 17.69 | -3.17% | 38,943 | 70,043,782 |
| 2024-12-31 | 18.96 | 19.28 | 18.26 | 18.27 | -3.64% | 37,921 | 70,802,880 |
| 2024-12-30 | 19.3 | 19.54 | 18.62 | 18.96 | -2.17% | 40,189 | 76,650,864 |
| 2024-12-27 | 18.95 | 19.89 | 18.9 | 19.38 | +2.49% | 71,201 | 139,143,805 |
| 2024-12-26 | 18.35 | 19.22 | 18.18 | 18.91 | +2.94% | 40,699 | 76,658,478 |
| 2024-12-25 | 18.5 | 19.08 | 18.07 | 18.37 | -1.82% | 37,085 | 68,286,963 |
| 2024-12-24 | 18.44 | 18.78 | 18.08 | 18.71 | +2.41% | 40,247 | 74,385,227 |
| 2024-12-23 | 19.4 | 19.49 | 18.21 | 18.27 | -6.4% | 54,784 | 102,424,819 |
| 2024-12-20 | 18.69 | 19.88 | 18.4 | 19.52 | +5.4% | 76,342 | 147,059,047 |
| 2024-12-19 | 18.15 | 18.66 | 18.06 | 18.52 | +0.16% | 40,206 | 74,060,410 |
| 2024-12-18 | 18.38 | 18.77 | 17.93 | 18.49 | +0.93% | 42,825 | 79,000,011 |
| 2024-12-17 | 19.07 | 19.15 | 18.28 | 18.32 | -4.08% | 60,567 | 112,445,524 |
| 2024-12-16 | 19.81 | 19.83 | 18.96 | 19.1 | -3.73% | 70,258 | 135,535,101 |
| 2024-12-13 | 20.3 | 20.8 | 19.6 | 19.84 | -3.6% | 73,325 | 148,189,539 |
| 2024-12-12 | 20.91 | 20.91 | 20.14 | 20.58 | -2.74% | 94,297 | 193,038,158 |
| 2024-12-11 | 21.01 | 21.39 | 20.4 | 21.16 | 0% | 133,317 | 277,973,088 |
| 2024-12-10 | 19.99 | 21.19 | 19.66 | 21.16 | +8.68% | 181,957 | 374,094,614 |
| 2024-12-09 | 19.41 | 19.87 | 19.15 | 19.47 | -0.51% | 67,762 | 131,576,580 |
| 2024-12-06 | 20.25 | 20.25 | 19.37 | 19.57 | -4.07% | 108,370 | 212,680,377 |
| 2024-12-05 | 19.97 | 20.7 | 19.61 | 20.4 | +2.98% | 129,000 | 260,810,613 |
| 2024-12-04 | 19.7 | 20.98 | 19.45 | 19.81 | -1.1% | 179,234 | 361,964,568 |
| 2024-12-03 | 18.66 | 21.88 | 18.66 | 20.03 | +6.88% | 212,285 | 423,215,872 |
| 2024-12-02 | 18.55 | 19.06 | 18.5 | 18.74 | +1.02% | 86,360 | 162,101,883 |
| 2024-11-29 | 17.8 | 18.67 | 17.6 | 18.55 | +4.21% | 89,577 | 164,217,169 |
| 2024-11-28 | 18.16 | 18.23 | 17.72 | 17.8 | -1.98% | 39,815 | 71,615,348 |
| 2024-11-27 | 17.4 | 18.21 | 16.81 | 18.16 | +5.03% | 55,307 | 96,987,659 |
| 2024-11-26 | 17.7 | 17.96 | 17.19 | 17.29 | -3.25% | 35,792 | 62,663,239 |
| 2024-11-25 | 17.6 | 18.12 | 17.28 | 17.87 | +0.62% | 42,961 | 75,755,278 |
| 2024-11-22 | 18.8 | 19 | 17.69 | 17.76 | -3.9% | 73,690 | 135,713,139 |
| 2024-11-21 | 18.35 | 18.6 | 18.01 | 18.48 | +0.49% | 59,897 | 110,099,018 |
| 2024-11-20 | 17.68 | 18.52 | 17.52 | 18.39 | +4.02% | 67,613 | 123,380,816 |
| 2024-11-19 | 16.79 | 17.68 | 16.76 | 17.68 | +5.87% | 36,763 | 63,283,165 |
| 2024-11-18 | 17.5 | 17.77 | 16.5 | 16.7 | -4.63% | 44,538 | 75,128,828 |
| 2024-11-15 | 17.5 | 18.43 | 17.4 | 17.51 | -0.23% | 55,751 | 99,916,518 |
| 2024-11-14 | 18.25 | 18.36 | 17.54 | 17.55 | -4.41% | 36,602 | 65,575,539 |
| 2024-11-13 | 18.2 | 18.39 | 17.68 | 18.36 | +0.82% | 36,589 | 66,055,083 |
| 2024-11-12 | 18.85 | 18.88 | 17.96 | 18.21 | -2.31% | 54,671 | 100,438,234 |
| 2024-11-11 | 18 | 18.64 | 17.86 | 18.64 | +4.19% | 64,377 | 118,405,922 |
| 2024-11-08 | 18.09 | 18.24 | 17.8 | 17.89 | -0.17% | 50,656 | 91,375,060 |
| 2024-11-07 | 17.66 | 17.95 | 17.51 | 17.92 | +0.79% | 47,730 | 85,041,679 |
| 2024-11-06 | 18.01 | 18.12 | 17.66 | 17.78 | -0.67% | 46,020 | 82,393,577 |
| 2024-11-05 | 17.37 | 18 | 17.3 | 17.9 | +3.65% | 50,487 | 89,467,184 |
| 2024-11-04 | 16.4 | 17.39 | 16.38 | 17.27 | +5.05% | 35,928 | 61,506,510 |
| 2024-11-01 | 17.45 | 17.56 | 16.41 | 16.44 | -6.48% | 45,663 | 76,988,336 |
| 2024-10-31 | 17.47 | 17.75 | 17.2 | 17.58 | +0.57% | 44,015 | 77,162,140 |
| 2024-10-30 | 17.5 | 17.81 | 17.14 | 17.48 | -1.52% | 34,467 | 60,115,442 |
| 2024-10-29 | 18.1 | 18.19 | 17.7 | 17.75 | -2.37% | 42,250 | 75,771,749 |
| 2024-10-28 | 17.71 | 18.21 | 17.6 | 18.18 | +3.3% | 50,462 | 90,584,271 |
| 2024-10-25 | 17.42 | 17.68 | 17.28 | 17.6 | +1.03% | 35,844 | 62,661,125 |
| 2024-10-24 | 17.74 | 17.82 | 17.3 | 17.42 | -2.9% | 52,289 | 91,409,468 |
| 2024-10-23 | 17.73 | 18.65 | 17.4 | 17.94 | +1.82% | 74,350 | 134,878,898 |
| 2024-10-22 | 17.61 | 17.9 | 17.42 | 17.62 | +0.06% | 39,276 | 69,250,661 |
| 2024-10-21 | 17.2 | 18.01 | 17.18 | 17.61 | +2.62% | 59,535 | 104,912,696 |
| 2024-10-18 | 16.49 | 17.58 | 16.49 | 17.16 | +3.81% | 48,832 | 83,184,667 |
| 2024-10-17 | 16.44 | 16.83 | 16.43 | 16.53 | +0.55% | 30,368 | 50,634,847 |
| 2024-10-16 | 16.5 | 16.6 | 16.13 | 16.44 | -1.26% | 31,286 | 51,217,722 |
| 2024-10-15 | 16.58 | 17.33 | 16.33 | 16.65 | 0% | 52,041 | 87,832,806 |
| 2024-10-14 | 16.27 | 16.7 | 15.86 | 16.65 | +2.34% | 33,097 | 54,149,152 |
| 2024-10-11 | 16.65 | 16.92 | 16.04 | 16.27 | -3.15% | 45,764 | 75,540,762 |
| 2024-10-10 | 17.44 | 17.64 | 16.55 | 16.8 | -1.75% | 51,081 | 87,069,106 |
| 2024-10-09 | 18.88 | 18.88 | 17.02 | 17.1 | -11.54% | 73,849 | 132,211,262 |
| 2024-10-08 | 20.7 | 20.7 | 17.73 | 19.33 | +11.28% | 119,750 | 229,504,075 |
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：