股票概览
18.56
+0.92%
+0.17
18.21
开盘价
18.6
最高价
18.21
最低价
16,143
成交量
数据更新至: 2025-03-25
技术指标
18.72
MA5 (5日均线)
18.58
MA10 (10日均线)
18.22
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 | 18.21 | 18.6 | 18.21 | 18.56 | +0.92% | 16,143 | 29,694,426 |
| 2025-03-24 | 18.48 | 18.65 | 17.89 | 18.39 | -0.59% | 35,299 | 64,403,451 |
| 2025-03-21 | 18.6 | 18.95 | 18.47 | 18.5 | -1.39% | 35,063 | 65,486,430 |
| 2025-03-20 | 19.02 | 19.24 | 18.7 | 18.76 | -3.3% | 55,309 | 104,686,137 |
| 2025-03-19 | 18.9 | 19.68 | 18.83 | 19.4 | +1.62% | 89,800 | 174,730,619 |
| 2025-03-18 | 19 | 19.33 | 18.87 | 19.09 | +0.32% | 51,752 | 98,607,494 |
| 2025-03-17 | 18.01 | 19.51 | 18 | 19.03 | +5.66% | 88,939 | 167,131,382 |
| 2025-03-14 | 17.92 | 18.02 | 17.6 | 18.01 | +0.17% | 37,551 | 66,946,464 |
| 2025-03-13 | 18.11 | 18.48 | 17.73 | 17.98 | -0.66% | 35,790 | 64,418,547 |
| 2025-03-12 | 18 | 18.37 | 17.79 | 18.1 | +0.44% | 41,147 | 74,586,010 |
| 2025-03-11 | 17.7 | 18.02 | 17.5 | 18.02 | +0.84% | 28,499 | 50,613,783 |
| 2025-03-10 | 18.2 | 18.24 | 17.81 | 17.87 | -1.81% | 33,347 | 59,926,748 |
| 2025-03-07 | 18.03 | 18.72 | 17.9 | 18.2 | +0.94% | 48,521 | 88,652,621 |
| 2025-03-06 | 18.04 | 18.3 | 17.98 | 18.03 | -0.66% | 53,255 | 96,453,476 |
| 2025-03-05 | 17.66 | 18.31 | 17.46 | 18.15 | +2.31% | 54,540 | 98,047,725 |
| 2025-03-04 | 17.32 | 17.76 | 17.3 | 17.74 | +1.66% | 23,720 | 41,784,320 |
| 2025-03-03 | 17.31 | 17.86 | 17.27 | 17.45 | +1.22% | 29,080 | 51,130,210 |
| 2025-02-28 | 17.84 | 17.92 | 17.2 | 17.24 | -3.79% | 36,388 | 63,563,957 |
| 2025-02-27 | 18 | 18.06 | 17.55 | 17.92 | -0.5% | 34,335 | 61,109,503 |
| 2025-02-26 | 18.09 | 18.19 | 17.93 | 18.01 | -0.44% | 39,710 | 71,554,921 |
| 2025-02-25 | 17.79 | 18.3 | 17.6 | 18.09 | +0.44% | 45,229 | 81,745,498 |
| 2025-02-24 | 18.36 | 18.5 | 17.78 | 18.01 | +0.9% | 60,346 | 108,482,086 |
| 2025-02-21 | 18.01 | 18.19 | 17.6 | 17.85 | -2.78% | 84,808 | 151,202,228 |
| 2025-02-20 | 16.82 | 19.01 | 16.72 | 18.36 | +8.83% | 134,492 | 242,288,998 |
| 2025-02-19 | 16.36 | 17.05 | 16.3 | 16.87 | +2.93% | 37,942 | 63,653,446 |
| 2025-02-18 | 17.08 | 17.3 | 16.33 | 16.39 | -5.42% | 51,029 | 85,578,635 |
| 2025-02-17 | 16.95 | 17.78 | 16.68 | 17.33 | +2.24% | 57,188 | 98,014,203 |
| 2025-02-14 | 17.18 | 17.5 | 16.9 | 16.95 | -1.28% | 26,102 | 44,597,949 |
| 2025-02-13 | 17.35 | 17.79 | 17.14 | 17.17 | -1.04% | 37,243 | 64,907,090 |
| 2025-02-12 | 16.85 | 17.4 | 16.83 | 17.35 | +2.36% | 36,128 | 62,041,099 |
| 2025-02-11 | 17.01 | 17.16 | 16.66 | 16.95 | -0.35% | 21,010 | 35,370,794 |
| 2025-02-10 | 16.7 | 17.06 | 16.52 | 17.01 | +1.55% | 28,141 | 47,218,621 |
| 2025-02-07 | 16.67 | 16.96 | 16.5 | 16.75 | +0.42% | 33,524 | 56,165,004 |
| 2025-02-06 | 16.44 | 16.74 | 16.26 | 16.68 | +1.46% | 22,988 | 38,043,031 |
| 2025-02-05 | 17 | 17 | 16.36 | 16.44 | -1.97% | 22,810 | 37,681,048 |
| 2025-01-27 | 17.1 | 17.1 | 16.58 | 16.77 | -0.18% | 19,025 | 32,036,408 |
| 2025-01-24 | 16.74 | 16.98 | 16.71 | 16.8 | -0.24% | 23,558 | 39,578,682 |
| 2025-01-23 | 17.06 | 17.38 | 16.82 | 16.84 | -0.59% | 25,759 | 44,030,960 |
| 2025-01-22 | 17.08 | 17.31 | 16.84 | 16.94 | +0.3% | 33,194 | 56,599,546 |
| 2025-01-21 | 16.95 | 17.06 | 16.68 | 16.89 | -0.3% | 25,548 | 43,012,835 |
| 2025-01-20 | 16.87 | 17.23 | 16.47 | 16.94 | +4.83% | 47,759 | 80,526,592 |
| 2025-01-17 | 15.61 | 16.36 | 15.6 | 16.16 | +2.6% | 27,171 | 43,521,107 |
| 2025-01-16 | 15.9 | 16.06 | 15.56 | 15.75 | -0.19% | 18,098 | 28,576,064 |
| 2025-01-15 | 16.06 | 16.07 | 15.72 | 15.78 | -0.88% | 20,467 | 32,391,258 |
| 2025-01-14 | 15.31 | 15.93 | 15.14 | 15.92 | +5.99% | 31,714 | 49,632,757 |
| 2025-01-13 | 14.79 | 15.15 | 14.64 | 15.02 | -0.07% | 25,721 | 38,436,901 |
| 2025-01-10 | 15.57 | 15.9 | 15 | 15.03 | -3.84% | 33,058 | 51,121,956 |
| 2025-01-09 | 15.58 | 15.77 | 15.44 | 15.63 | +0.26% | 17,703 | 27,668,118 |
| 2025-01-08 | 15.96 | 15.96 | 15.15 | 15.59 | -0.83% | 23,564 | 36,601,652 |
| 2025-01-07 | 15.63 | 15.79 | 15.26 | 15.72 | +1.95% | 20,011 | 31,001,053 |
| 2025-01-06 | 15.51 | 15.69 | 15.17 | 15.42 | +0.46% | 19,527 | 30,089,003 |
| 2025-01-03 | 15.87 | 15.97 | 15.35 | 15.35 | -3.28% | 27,089 | 42,367,472 |
| 2025-01-02 | 16.25 | 16.35 | 15.71 | 15.87 | -2.34% | 28,751 | 45,965,366 |
| 2024-12-31 | 16.77 | 16.86 | 16.24 | 16.25 | -2.81% | 21,340 | 35,041,775 |
| 2024-12-30 | 16.75 | 16.98 | 16.38 | 16.72 | -0.18% | 26,873 | 45,059,097 |
| 2024-12-27 | 16.6 | 16.98 | 16.5 | 16.75 | +1.58% | 34,230 | 57,394,552 |
| 2024-12-26 | 16.62 | 16.78 | 16.46 | 16.49 | -0.12% | 21,086 | 35,066,997 |
| 2024-12-25 | 16.81 | 16.83 | 16.44 | 16.51 | -1.9% | 16,938 | 28,068,884 |
| 2024-12-24 | 16.9 | 17.25 | 16.54 | 16.83 | -0.12% | 36,286 | 61,094,756 |
| 2024-12-23 | 17.21 | 17.47 | 16.76 | 16.85 | -2.38% | 28,998 | 49,268,029 |
| 2024-12-20 | 17.37 | 17.64 | 17.13 | 17.26 | -0.58% | 34,555 | 59,922,591 |
| 2024-12-19 | 17.13 | 17.6 | 17 | 17.36 | +0.52% | 25,759 | 44,743,260 |
| 2024-12-18 | 17.7 | 17.8 | 17.11 | 17.27 | -1.76% | 30,127 | 52,405,921 |
| 2024-12-17 | 18.08 | 18.32 | 17.57 | 17.58 | -3.62% | 29,826 | 53,277,122 |
| 2024-12-16 | 18.57 | 18.66 | 18.11 | 18.24 | -2.09% | 26,492 | 48,593,064 |
| 2024-12-13 | 19.32 | 19.38 | 18.57 | 18.63 | -3.87% | 39,023 | 73,466,889 |
| 2024-12-12 | 18.72 | 19.8 | 18.61 | 19.38 | +3.86% | 67,443 | 130,973,923 |
| 2024-12-11 | 18.28 | 18.84 | 18.2 | 18.66 | +1.41% | 37,497 | 69,217,485 |
| 2024-12-10 | 19.14 | 19.24 | 18.3 | 18.4 | -0.22% | 40,153 | 75,249,067 |
| 2024-12-09 | 18.66 | 18.9 | 18.26 | 18.44 | -1.07% | 23,949 | 44,288,441 |
| 2024-12-06 | 18.44 | 18.86 | 18.2 | 18.64 | +1.03% | 27,544 | 51,081,613 |
| 2024-12-05 | 18.23 | 18.5 | 17.9 | 18.45 | +1.21% | 32,792 | 59,760,041 |
| 2024-12-04 | 18.45 | 18.74 | 18.14 | 18.23 | -2.15% | 27,309 | 50,222,588 |
| 2024-12-03 | 18.65 | 18.79 | 18.38 | 18.63 | 0% | 23,329 | 43,334,855 |
| 2024-12-02 | 18.5 | 18.85 | 18.38 | 18.63 | 0% | 33,888 | 63,083,047 |
| 2024-11-29 | 18.55 | 19.11 | 18.06 | 18.63 | +0.38% | 37,236 | 69,530,976 |
| 2024-11-28 | 18.68 | 18.86 | 18.4 | 18.56 | -0.54% | 22,428 | 41,709,654 |
| 2024-11-27 | 18.23 | 18.66 | 17.68 | 18.66 | +1.52% | 38,127 | 69,166,334 |
| 2024-11-26 | 18.86 | 18.96 | 18.3 | 18.38 | -2.91% | 26,727 | 49,651,877 |
| 2024-11-25 | 18.74 | 19.1 | 18.43 | 18.93 | +1.23% | 27,340 | 51,131,349 |
| 2024-11-22 | 19.88 | 19.88 | 18.62 | 18.7 | -5.94% | 41,885 | 80,507,500 |
| 2024-11-21 | 20.17 | 20.2 | 19.58 | 19.88 | -1.39% | 35,021 | 69,688,287 |
| 2024-11-20 | 19.57 | 20.25 | 19.4 | 20.16 | +2.39% | 48,304 | 96,027,992 |
| 2024-11-19 | 19.09 | 19.76 | 18.82 | 19.69 | +3.69% | 41,181 | 79,499,233 |
| 2024-11-18 | 19.9 | 20 | 18.83 | 18.99 | -2.62% | 43,926 | 84,674,864 |
| 2024-11-15 | 20.1 | 20.4 | 19.4 | 19.5 | -2.99% | 56,520 | 112,120,842 |
| 2024-11-14 | 20.81 | 20.86 | 20.02 | 20.1 | -2.38% | 55,863 | 114,218,366 |
| 2024-11-13 | 21 | 21.35 | 19.97 | 20.59 | -3.24% | 85,158 | 174,324,987 |
| 2024-11-12 | 22.5 | 22.81 | 20.9 | 21.28 | -4.45% | 97,127 | 211,041,871 |
| 2024-11-11 | 21.07 | 23.17 | 21.06 | 22.27 | +3.97% | 97,810 | 218,694,595 |
| 2024-11-08 | 20.2 | 23 | 20 | 21.42 | +7.91% | 116,269 | 244,793,143 |
| 2024-11-07 | 19.93 | 19.95 | 19.1 | 19.85 | -0.55% | 64,540 | 126,953,037 |
| 2024-11-06 | 19.81 | 20.79 | 19.4 | 19.96 | +0.91% | 104,982 | 210,482,489 |
| 2024-11-05 | 20.26 | 21.28 | 19.2 | 19.78 | -1% | 165,648 | 329,601,808 |
| 2024-11-04 | 17.77 | 20.7 | 17.02 | 19.98 | +15.69% | 139,477 | 265,166,256 |
| 2024-11-01 | 17.34 | 17.77 | 16.91 | 17.27 | +0.7% | 68,798 | 118,665,398 |
| 2024-10-31 | 17.14 | 17.53 | 16.53 | 17.15 | +2.39% | 78,057 | 133,850,991 |
| 2024-10-30 | 16.1 | 17.11 | 16.1 | 16.75 | +5.81% | 97,709 | 162,981,876 |
| 2024-10-29 | 16.65 | 16.71 | 15.77 | 15.83 | -4.41% | 57,208 | 92,549,819 |
| 2024-10-28 | 16.36 | 16.96 | 16.1 | 16.56 | +3.18% | 63,226 | 104,763,444 |
| 2024-10-25 | 16.4 | 16.58 | 15.95 | 16.05 | -2.31% | 56,120 | 90,668,013 |
| 2024-10-24 | 16.4 | 16.66 | 16.03 | 16.43 | -0.79% | 48,747 | 79,483,161 |
| 2024-10-23 | 15.91 | 17.16 | 15.8 | 16.56 | +3.44% | 85,465 | 140,542,195 |
| 2024-10-22 | 15.45 | 16.7 | 15.19 | 16.01 | +3.83% | 60,165 | 96,048,455 |
| 2024-10-21 | 15.67 | 15.8 | 15.19 | 15.42 | -0.58% | 57,921 | 89,718,436 |
| 2024-10-18 | 14.95 | 15.94 | 14.86 | 15.51 | +3.33% | 60,789 | 93,418,057 |
| 2024-10-17 | 14.68 | 15.43 | 14.61 | 15.01 | +3.52% | 49,342 | 74,066,326 |
| 2024-10-16 | 14.35 | 14.73 | 14.31 | 14.5 | -0.28% | 20,492 | 29,823,449 |
| 2024-10-15 | 14.78 | 14.99 | 14.51 | 14.54 | -1.62% | 31,030 | 45,663,278 |
| 2024-10-14 | 14.39 | 14.85 | 14.23 | 14.78 | +2.71% | 28,065 | 40,913,182 |
| 2024-10-11 | 15.03 | 15.03 | 14.09 | 14.39 | -4.07% | 36,409 | 52,752,839 |
| 2024-10-10 | 15.17 | 15.61 | 14.78 | 15 | -1.06% | 57,461 | 86,821,007 |
| 2024-10-09 | 17 | 17 | 15.16 | 15.16 | -15.78% | 104,455 | 167,285,943 |
| 2024-10-08 | 19.62 | 19.7 | 16.64 | 18 | +8.11% | 148,054 | 262,383,252 |
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：