股票概览
18.31
-3.38%
-0.64
18.85
开盘价
19
最高价
17.9
最低价
43,265
成交量
数据更新至: 2025-03-25
技术指标
19.61
MA5 (5日均线)
19.80
MA10 (10日均线)
19.43
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 | 18.85 | 19 | 17.9 | 18.31 | -3.38% | 43,265 | 79,170,400 |
| 2025-03-24 | 20.3 | 20.31 | 18.33 | 18.95 | -6.7% | 86,828 | 166,418,743 |
| 2025-03-21 | 20 | 20.43 | 19.85 | 20.31 | +1.3% | 71,657 | 144,592,629 |
| 2025-03-20 | 20.4 | 20.65 | 20.01 | 20.05 | -1.91% | 57,268 | 115,803,641 |
| 2025-03-19 | 20.66 | 20.75 | 20.2 | 20.44 | -0.87% | 64,905 | 132,470,560 |
| 2025-03-18 | 20.91 | 21 | 20.45 | 20.62 | -2.09% | 94,259 | 194,679,557 |
| 2025-03-17 | 20.35 | 21.32 | 19.89 | 21.06 | +4.52% | 171,232 | 352,530,610 |
| 2025-03-14 | 19.06 | 20.25 | 19.04 | 20.15 | +5.94% | 149,645 | 295,895,881 |
| 2025-03-13 | 18.98 | 19.25 | 18.72 | 19.02 | -0.16% | 52,461 | 99,411,817 |
| 2025-03-12 | 19.42 | 19.55 | 18.97 | 19.05 | -1.3% | 60,806 | 116,807,445 |
| 2025-03-11 | 18.94 | 19.3 | 18.56 | 19.3 | -0.26% | 71,944 | 136,136,093 |
| 2025-03-10 | 19.32 | 19.75 | 18.8 | 19.35 | +0.16% | 88,715 | 171,133,801 |
| 2025-03-07 | 19.5 | 19.66 | 19.07 | 19.32 | -1.18% | 73,994 | 142,928,202 |
| 2025-03-06 | 18.46 | 19.63 | 18.43 | 19.55 | +5.96% | 115,040 | 220,949,243 |
| 2025-03-05 | 18.73 | 18.83 | 18.12 | 18.45 | -1.97% | 52,902 | 97,105,869 |
| 2025-03-04 | 18.56 | 18.91 | 18.41 | 18.82 | +0.32% | 51,447 | 96,080,100 |
| 2025-03-03 | 18.7 | 19.3 | 18.56 | 18.76 | +1.24% | 74,607 | 140,860,741 |
| 2025-02-28 | 19.35 | 19.98 | 18.5 | 18.53 | -3.94% | 110,510 | 212,705,763 |
| 2025-02-27 | 19.18 | 19.65 | 18.87 | 19.29 | +0.21% | 78,517 | 150,767,898 |
| 2025-02-26 | 19.08 | 19.5 | 19 | 19.25 | +1.85% | 92,540 | 178,032,426 |
| 2025-02-25 | 18.07 | 19.29 | 17.91 | 18.9 | +2.55% | 97,842 | 184,073,920 |
| 2025-02-24 | 18.41 | 18.88 | 18.22 | 18.43 | -0.38% | 55,645 | 103,014,839 |
| 2025-02-21 | 18.27 | 18.58 | 17.74 | 18.5 | +1.26% | 61,634 | 112,305,618 |
| 2025-02-20 | 18.17 | 18.3 | 17.82 | 18.27 | +0.77% | 51,259 | 92,504,587 |
| 2025-02-19 | 17.76 | 18.16 | 17.61 | 18.13 | +2.2% | 50,526 | 90,927,969 |
| 2025-02-18 | 18.99 | 19 | 17.6 | 17.74 | -7.02% | 81,459 | 148,994,440 |
| 2025-02-17 | 19.2 | 19.47 | 18.91 | 19.08 | -1.14% | 94,368 | 181,130,113 |
| 2025-02-14 | 19.26 | 19.67 | 19.05 | 19.3 | +1.58% | 109,023 | 210,643,730 |
| 2025-02-13 | 19.21 | 19.49 | 19 | 19 | -3.8% | 109,502 | 210,493,256 |
| 2025-02-12 | 18.9 | 19.76 | 18.82 | 19.75 | +6.3% | 143,139 | 275,739,873 |
| 2025-02-11 | 18.91 | 19.14 | 18.45 | 18.58 | -0.91% | 55,603 | 103,708,042 |
| 2025-02-10 | 18.51 | 18.86 | 18.43 | 18.75 | +1.68% | 74,934 | 139,949,185 |
| 2025-02-07 | 18.08 | 18.8 | 18 | 18.44 | +2.1% | 95,890 | 177,082,476 |
| 2025-02-06 | 17.47 | 18.06 | 17.1 | 18.06 | +2.79% | 54,981 | 97,454,631 |
| 2025-02-05 | 17.83 | 17.84 | 17.3 | 17.57 | +0.34% | 48,852 | 85,606,986 |
| 2025-01-27 | 17.91 | 18.52 | 17.51 | 17.51 | -1.85% | 65,567 | 118,622,749 |
| 2025-01-24 | 18 | 18.45 | 17.51 | 17.84 | -1.55% | 74,689 | 133,398,699 |
| 2025-01-23 | 18.2 | 18.68 | 18.1 | 18.12 | +0.11% | 79,008 | 145,187,369 |
| 2025-01-22 | 18.11 | 18.5 | 17.85 | 18.1 | -2.74% | 91,881 | 166,269,535 |
| 2025-01-21 | 18.16 | 19.2 | 17.64 | 18.61 | +2.76% | 144,159 | 268,854,036 |
| 2025-01-20 | 17.86 | 18.3 | 17.57 | 18.11 | +1.74% | 92,141 | 165,828,550 |
| 2025-01-17 | 16.91 | 18.45 | 16.7 | 17.8 | +4.52% | 113,043 | 200,344,186 |
| 2025-01-16 | 17.36 | 17.73 | 16.93 | 17.03 | -1.05% | 62,325 | 107,688,101 |
| 2025-01-15 | 17.63 | 17.85 | 17 | 17.21 | -3.31% | 62,835 | 109,284,777 |
| 2025-01-14 | 17.3 | 17.85 | 17.09 | 17.8 | +3.79% | 82,447 | 144,386,879 |
| 2025-01-13 | 16.53 | 17.24 | 15.81 | 17.15 | -1.55% | 88,393 | 147,067,030 |
| 2025-01-10 | 18.54 | 19.12 | 17.37 | 17.42 | -8.27% | 127,092 | 231,284,544 |
| 2025-01-09 | 19.2 | 19.25 | 18.45 | 18.99 | -1.25% | 130,475 | 245,094,096 |
| 2025-01-08 | 18.51 | 19.78 | 18.2 | 19.23 | +1% | 177,504 | 336,153,873 |
| 2025-01-07 | 17.92 | 19.19 | 17.6 | 19.04 | +6.25% | 184,346 | 336,887,029 |
| 2025-01-06 | 17.36 | 17.98 | 16.85 | 17.92 | +0.96% | 134,138 | 235,638,890 |
| 2025-01-03 | 18.55 | 18.75 | 17.46 | 17.75 | -6.78% | 212,381 | 379,453,863 |
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：