股票概览
18.39
-0.49%
-0.09
18.43
开盘价
18.66
最高价
17.91
最低价
10,962
成交量
数据更新至: 2025-03-25
技术指标
19.30
MA5 (5日均线)
19.38
MA10 (10日均线)
19.14
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 | 18.43 | 18.66 | 17.91 | 18.39 | -0.49% | 10,962 | 20,021,430 |
| 2025-03-24 | 19.52 | 19.68 | 17.93 | 18.48 | -4.89% | 21,988 | 41,194,603 |
| 2025-03-21 | 19.94 | 20 | 19.21 | 19.43 | -2.95% | 16,569 | 32,398,127 |
| 2025-03-20 | 20.49 | 20.49 | 19.7 | 20.02 | -0.74% | 13,849 | 27,680,031 |
| 2025-03-19 | 20.68 | 21.1 | 20.01 | 20.17 | -1.71% | 27,993 | 57,300,840 |
| 2025-03-18 | 20.46 | 20.57 | 19.86 | 20.52 | +0.69% | 42,476 | 85,904,133 |
| 2025-03-17 | 19.18 | 20.68 | 18.81 | 20.38 | +7.32% | 58,584 | 117,261,008 |
| 2025-03-14 | 18.49 | 18.99 | 18.18 | 18.99 | +2.26% | 18,019 | 33,680,166 |
| 2025-03-13 | 18.96 | 19.04 | 18.18 | 18.57 | -1.59% | 11,473 | 21,233,273 |
| 2025-03-12 | 19.28 | 19.35 | 18.8 | 18.87 | -1.15% | 11,842 | 22,528,021 |
| 2025-03-11 | 19.2 | 19.26 | 18.82 | 19.09 | -1.04% | 12,356 | 23,517,800 |
| 2025-03-10 | 19.24 | 19.7 | 19.04 | 19.29 | +0.26% | 14,744 | 28,568,286 |
| 2025-03-07 | 19.4 | 19.8 | 19 | 19.24 | -0.77% | 12,925 | 24,849,756 |
| 2025-03-06 | 18.75 | 19.63 | 18.75 | 19.39 | +3.3% | 25,901 | 50,109,039 |
| 2025-03-05 | 18.42 | 19.22 | 17.96 | 18.77 | +1.9% | 22,492 | 41,855,267 |
| 2025-03-04 | 18.28 | 18.49 | 18 | 18.42 | +0.82% | 13,920 | 25,475,526 |
| 2025-03-03 | 18.47 | 18.92 | 18.1 | 18.27 | -1.24% | 11,458 | 21,192,036 |
| 2025-02-28 | 18.92 | 19.05 | 18.3 | 18.5 | -2.22% | 10,832 | 20,161,750 |
| 2025-02-27 | 19.25 | 19.31 | 18.45 | 18.92 | -1.3% | 16,507 | 31,071,332 |
| 2025-02-26 | 19.5 | 19.63 | 18.82 | 19.17 | -1.29% | 21,775 | 41,858,429 |
| 2025-02-25 | 20.12 | 20.12 | 19.31 | 19.42 | -3.48% | 17,914 | 35,185,639 |
| 2025-02-24 | 20.06 | 20.75 | 19.74 | 20.12 | 0% | 25,608 | 51,988,324 |
| 2025-02-21 | 20.17 | 20.17 | 19.45 | 20.12 | -0.45% | 21,781 | 43,264,664 |
| 2025-02-20 | 19.76 | 20.5 | 19.67 | 20.21 | +2.43% | 26,856 | 54,158,469 |
| 2025-02-19 | 18.61 | 19.88 | 18.55 | 19.73 | +5.73% | 24,336 | 46,953,915 |
| 2025-02-18 | 19.21 | 19.39 | 18.62 | 18.66 | -2.96% | 12,347 | 23,454,878 |
| 2025-02-17 | 19.41 | 19.5 | 18.88 | 19.23 | -0.93% | 14,220 | 27,132,823 |
| 2025-02-14 | 19.79 | 20.11 | 19.21 | 19.41 | -0.97% | 13,756 | 26,945,888 |
| 2025-02-13 | 19.5 | 19.85 | 19.18 | 19.6 | +0.56% | 15,984 | 31,136,557 |
| 2025-02-12 | 19.47 | 19.59 | 19.17 | 19.49 | +0.15% | 9,606 | 18,622,636 |
| 2025-02-11 | 20.03 | 20.03 | 19.33 | 19.46 | -1.22% | 11,106 | 21,640,526 |
| 2025-02-10 | 19.19 | 19.95 | 18.91 | 19.7 | +3.9% | 22,390 | 43,582,755 |
| 2025-02-07 | 18.31 | 19.08 | 18.31 | 18.96 | +3.66% | 19,571 | 36,838,106 |
| 2025-02-06 | 18.07 | 18.3 | 17.9 | 18.29 | +1.22% | 8,939 | 16,279,579 |
| 2025-02-05 | 17.84 | 18.14 | 17.71 | 18.07 | +1.29% | 8,822 | 15,901,040 |
| 2025-01-27 | 17.78 | 18.11 | 17.6 | 17.84 | +0.73% | 8,247 | 14,772,758 |
| 2025-01-24 | 17.66 | 17.78 | 17.47 | 17.71 | +1.37% | 8,432 | 14,880,224 |
| 2025-01-23 | 17.78 | 17.88 | 17.4 | 17.47 | -0.85% | 10,715 | 18,880,812 |
| 2025-01-22 | 17.51 | 17.84 | 17.31 | 17.62 | +0.63% | 13,194 | 23,174,707 |
| 2025-01-21 | 17.88 | 18.05 | 17.22 | 17.51 | -1.24% | 9,815 | 17,191,089 |
| 2025-01-20 | 17.27 | 18.04 | 17.06 | 17.73 | +2.84% | 11,812 | 20,884,494 |
| 2025-01-17 | 17.07 | 17.44 | 17.03 | 17.24 | +0.64% | 8,763 | 15,077,453 |
| 2025-01-16 | 17.6 | 17.65 | 16.9 | 17.13 | -1.66% | 9,390 | 16,181,570 |
| 2025-01-15 | 17.78 | 17.78 | 17.31 | 17.42 | +0.29% | 7,661 | 13,378,609 |
| 2025-01-14 | 16.76 | 17.47 | 16.76 | 17.37 | +5.27% | 9,790 | 16,821,320 |
| 2025-01-13 | 16.52 | 16.76 | 16 | 16.5 | -0.12% | 11,705 | 19,283,664 |
| 2025-01-10 | 17.58 | 17.65 | 16.42 | 16.52 | -5.6% | 12,679 | 21,735,069 |
| 2025-01-09 | 17.23 | 17.87 | 17.08 | 17.5 | +1.45% | 12,267 | 21,541,240 |
| 2025-01-08 | 16.8 | 17.4 | 16.66 | 17.25 | +4.29% | 21,645 | 36,735,191 |
| 2025-01-07 | 16 | 16.56 | 15.64 | 16.54 | +6.03% | 15,379 | 24,801,668 |
| 2025-01-06 | 15.24 | 15.9 | 14.66 | 15.6 | +0.32% | 12,224 | 18,877,318 |
| 2025-01-03 | 16.78 | 17.01 | 15.55 | 15.55 | -7.33% | 14,188 | 22,915,964 |
| 2025-01-02 | 16.82 | 17.63 | 16.56 | 16.78 | -0.83% | 12,095 | 20,685,717 |
| 2024-12-31 | 17.43 | 17.62 | 16.8 | 16.92 | -2.93% | 9,999 | 17,205,376 |
| 2024-12-30 | 17.78 | 17.82 | 17.02 | 17.43 | -2.73% | 11,167 | 19,485,121 |
| 2024-12-27 | 18.02 | 18.21 | 17.81 | 17.92 | -0.06% | 11,794 | 21,269,017 |
| 2024-12-26 | 17.42 | 18.37 | 17.31 | 17.93 | +2.93% | 12,823 | 22,988,442 |
| 2024-12-25 | 17.84 | 18.11 | 17.01 | 17.42 | -3.28% | 11,835 | 20,575,583 |
| 2024-12-24 | 18.17 | 18.5 | 17.46 | 18.01 | -0.94% | 16,567 | 29,837,480 |
| 2024-12-23 | 19.08 | 19.9 | 18.12 | 18.18 | -5.11% | 21,441 | 40,414,624 |
| 2024-12-20 | 18.51 | 20.2 | 18.38 | 19.16 | +3.79% | 28,100 | 54,731,118 |
| 2024-12-19 | 18 | 19.25 | 17.82 | 18.46 | +1.32% | 13,779 | 25,698,121 |
| 2024-12-18 | 18.34 | 18.72 | 17.62 | 18.22 | -1.51% | 10,775 | 19,727,553 |
| 2024-12-17 | 19.82 | 19.83 | 18.1 | 18.5 | -6.66% | 22,674 | 42,376,798 |
| 2024-12-16 | 19 | 19.88 | 18.75 | 19.82 | +4.87% | 25,646 | 50,250,232 |
| 2024-12-13 | 19.13 | 19.32 | 18.74 | 18.9 | -1.1% | 10,808 | 20,565,152 |
| 2024-12-12 | 18.95 | 19.27 | 18.81 | 19.11 | +1.27% | 10,040 | 19,176,348 |
| 2024-12-11 | 18.88 | 19.09 | 18.6 | 18.87 | -0.05% | 8,653 | 16,258,604 |
| 2024-12-10 | 19.44 | 19.55 | 18.78 | 18.88 | -0.26% | 10,363 | 19,823,156 |
| 2024-12-09 | 18.82 | 19.29 | 18.68 | 18.93 | +0.69% | 10,819 | 20,557,715 |
| 2024-12-06 | 18.94 | 19.01 | 18.45 | 18.8 | +0.05% | 10,923 | 20,401,530 |
| 2024-12-05 | 18.47 | 19.08 | 18.43 | 18.79 | +1.73% | 13,328 | 24,994,980 |
| 2024-12-04 | 19.03 | 19.03 | 18.28 | 18.47 | -2.64% | 10,454 | 19,488,894 |
| 2024-12-03 | 19.09 | 19.13 | 18.71 | 18.97 | -0.16% | 9,773 | 18,497,611 |
| 2024-12-02 | 19.38 | 19.4 | 18.8 | 19 | -1.35% | 17,007 | 32,337,579 |
| 2024-11-29 | 19.37 | 19.8 | 19.24 | 19.26 | -1.08% | 13,891 | 27,097,958 |
| 2024-11-28 | 19.42 | 19.67 | 19.12 | 19.47 | +0.78% | 13,036 | 25,320,602 |
| 2024-11-27 | 18.66 | 19.45 | 17.88 | 19.32 | +3.82% | 18,645 | 34,872,516 |
| 2024-11-26 | 18.79 | 19.58 | 18.53 | 18.61 | -0.96% | 10,507 | 19,979,992 |
| 2024-11-25 | 18.53 | 18.95 | 18.36 | 18.79 | +1.18% | 9,353 | 17,513,430 |
| 2024-11-22 | 19.87 | 19.87 | 18.38 | 18.57 | -4.72% | 16,591 | 31,801,952 |
| 2024-11-21 | 18.82 | 20.49 | 18.61 | 19.49 | +3.51% | 23,361 | 45,428,253 |
| 2024-11-20 | 18.98 | 19.01 | 18.51 | 18.83 | -0.26% | 9,282 | 17,437,400 |
| 2024-11-19 | 18.5 | 18.89 | 18.12 | 18.88 | +2.05% | 9,534 | 17,689,647 |
| 2024-11-18 | 19.1 | 19.42 | 18.31 | 18.5 | -2.89% | 18,224 | 34,516,693 |
| 2024-11-15 | 19.06 | 19.65 | 18.91 | 19.05 | -0.1% | 11,573 | 22,260,911 |
| 2024-11-14 | 19.31 | 19.65 | 18.91 | 19.07 | -1.24% | 14,582 | 28,051,289 |
| 2024-11-13 | 19.49 | 19.82 | 18.78 | 19.31 | -1.58% | 17,857 | 34,359,585 |
| 2024-11-12 | 20.02 | 20.65 | 19.46 | 19.62 | -3.4% | 25,873 | 51,874,203 |
| 2024-11-11 | 18.5 | 20.36 | 18.48 | 20.31 | +9.43% | 46,250 | 91,218,333 |
| 2024-11-08 | 18.56 | 18.76 | 18 | 18.56 | +0.43% | 19,758 | 36,215,744 |
| 2024-11-07 | 17.43 | 19 | 17.31 | 18.48 | +5.9% | 40,700 | 75,058,942 |
| 2024-11-06 | 17.7 | 17.79 | 17.31 | 17.45 | -0.29% | 12,693 | 22,298,757 |
| 2024-11-05 | 17.33 | 17.7 | 17.15 | 17.5 | +0.98% | 14,445 | 25,088,621 |
| 2024-11-04 | 17.16 | 17.36 | 16.67 | 17.33 | +1.11% | 11,530 | 19,784,399 |
| 2024-11-01 | 17.91 | 18.24 | 17.01 | 17.14 | -5.2% | 16,803 | 29,160,163 |
| 2024-10-31 | 17.78 | 18.65 | 17.6 | 18.08 | +2.15% | 16,872 | 30,836,128 |
| 2024-10-30 | 17.72 | 18.24 | 17.41 | 17.7 | -1.56% | 16,590 | 29,550,073 |
| 2024-10-29 | 18.36 | 18.58 | 17.42 | 17.98 | -2.02% | 26,967 | 48,371,599 |
| 2024-10-28 | 17.5 | 18.68 | 17.39 | 18.35 | +4.98% | 35,459 | 64,409,181 |
| 2024-10-25 | 16.88 | 17.58 | 16.88 | 17.48 | +3.49% | 25,732 | 44,468,876 |
| 2024-10-24 | 17 | 17.17 | 16.7 | 16.89 | -1.97% | 15,818 | 26,764,115 |
| 2024-10-23 | 17.6 | 17.6 | 17.08 | 17.23 | -1.94% | 20,524 | 35,544,384 |
| 2024-10-22 | 17.1 | 17.82 | 16.92 | 17.57 | +3.29% | 30,177 | 52,441,560 |
| 2024-10-21 | 16.86 | 17.34 | 16.4 | 17.01 | +0.89% | 31,959 | 53,948,472 |
| 2024-10-18 | 16.18 | 17.66 | 16.18 | 16.86 | +3.44% | 32,671 | 54,868,079 |
| 2024-10-17 | 16.1 | 17 | 16.1 | 16.3 | +2% | 22,456 | 37,115,256 |
| 2024-10-16 | 15.8 | 16.4 | 15.72 | 15.98 | +0.19% | 12,066 | 19,409,551 |
| 2024-10-15 | 16.23 | 16.49 | 15.73 | 15.95 | -1.73% | 12,302 | 19,945,593 |
| 2024-10-14 | 15.88 | 16.35 | 15.66 | 16.23 | +2.53% | 15,691 | 25,207,132 |
| 2024-10-11 | 16.59 | 16.7 | 15.45 | 15.83 | -4.12% | 20,915 | 33,700,840 |
| 2024-10-10 | 16.42 | 17.51 | 16.08 | 16.51 | +2.04% | 29,573 | 49,503,990 |
| 2024-10-09 | 17.77 | 17.85 | 16.16 | 16.18 | -12.54% | 34,847 | 59,392,709 |
| 2024-10-08 | 19.8 | 19.8 | 16.91 | 18.5 | +10.65% | 48,229 | 87,213,532 |
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：