股票概览
18.91
+0.75%
+0.14
18.77
开盘价
18.98
最高价
18.7
最低价
68,495
成交量
数据更新至: 2025-03-25
技术指标
19.06
MA5 (5日均线)
19.22
MA10 (10日均线)
19.05
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 | 18.77 | 18.98 | 18.7 | 18.91 | +0.75% | 68,495 | 129,259,158 |
| 2025-03-24 | 18.8 | 18.88 | 18.61 | 18.77 | -0.42% | 118,455 | 222,202,950 |
| 2025-03-21 | 19 | 19.06 | 18.76 | 18.85 | -0.68% | 168,490 | 318,051,038 |
| 2025-03-20 | 19.5 | 19.5 | 18.96 | 18.98 | -4% | 353,953 | 677,919,155 |
| 2025-03-19 | 19.58 | 19.77 | 19.53 | 19.77 | +0.82% | 131,137 | 258,115,073 |
| 2025-03-18 | 19.53 | 19.65 | 19.43 | 19.61 | +0.67% | 116,834 | 228,331,995 |
| 2025-03-17 | 19.49 | 19.62 | 19.41 | 19.48 | +0.15% | 126,592 | 247,017,812 |
| 2025-03-14 | 19.24 | 19.45 | 19.16 | 19.45 | +1.04% | 162,757 | 314,534,678 |
| 2025-03-13 | 19.08 | 19.3 | 19.02 | 19.25 | +0.84% | 126,268 | 242,373,749 |
| 2025-03-12 | 19.15 | 19.32 | 19.02 | 19.09 | -0.31% | 101,165 | 193,443,086 |
| 2025-03-11 | 18.85 | 19.17 | 18.71 | 19.15 | +0.74% | 124,308 | 236,141,795 |
| 2025-03-10 | 18.76 | 19.01 | 18.74 | 19.01 | +1.06% | 96,457 | 182,213,872 |
| 2025-03-07 | 18.95 | 18.99 | 18.74 | 18.81 | -1.05% | 113,117 | 213,288,487 |
| 2025-03-06 | 18.99 | 19.13 | 18.87 | 19.01 | +0.26% | 106,784 | 202,594,922 |
| 2025-03-05 | 19.18 | 19.19 | 18.9 | 18.96 | -1.2% | 107,634 | 204,431,961 |
| 2025-03-04 | 18.84 | 19.21 | 18.74 | 19.19 | +1.59% | 147,422 | 280,699,409 |
| 2025-03-03 | 18.47 | 18.98 | 18.46 | 18.89 | +1.94% | 197,456 | 372,557,080 |
| 2025-02-28 | 18.73 | 18.97 | 18.5 | 18.53 | -1.44% | 133,050 | 249,244,526 |
| 2025-02-27 | 18.63 | 18.85 | 18.51 | 18.8 | +1.18% | 148,399 | 277,460,748 |
| 2025-02-26 | 18.42 | 18.58 | 18.38 | 18.58 | +0.81% | 104,977 | 193,921,020 |
| 2025-02-25 | 18.6 | 18.6 | 18.4 | 18.43 | -1.39% | 112,241 | 207,464,024 |
| 2025-02-24 | 18.81 | 19.03 | 18.58 | 18.69 | -0.64% | 146,761 | 275,493,067 |
| 2025-02-21 | 18.59 | 18.89 | 18.42 | 18.81 | +1.18% | 169,992 | 317,360,009 |
| 2025-02-20 | 18.54 | 18.91 | 18.53 | 18.59 | 0% | 151,528 | 283,214,253 |
| 2025-02-19 | 18.54 | 18.6 | 18.38 | 18.59 | -0.21% | 149,494 | 276,077,283 |
| 2025-02-18 | 19.07 | 19.08 | 18.53 | 18.63 | -2.56% | 187,811 | 353,370,168 |
| 2025-02-17 | 19.31 | 19.44 | 19.03 | 19.12 | -0.52% | 159,638 | 307,104,566 |
| 2025-02-14 | 19.18 | 19.35 | 19.07 | 19.22 | +0.31% | 133,461 | 255,921,034 |
| 2025-02-13 | 19.34 | 19.44 | 19.16 | 19.16 | -1.08% | 146,244 | 281,676,013 |
| 2025-02-12 | 19.57 | 19.58 | 19.26 | 19.37 | -0.92% | 133,068 | 257,650,017 |
| 2025-02-11 | 19.6 | 19.61 | 19.37 | 19.55 | -0.05% | 101,474 | 197,616,368 |
| 2025-02-10 | 19.6 | 19.67 | 19.43 | 19.56 | +0.31% | 117,219 | 228,788,022 |
| 2025-02-07 | 19.19 | 19.59 | 19.11 | 19.5 | +1.3% | 138,669 | 269,089,602 |
| 2025-02-06 | 19.28 | 19.3 | 18.96 | 19.25 | -0.36% | 120,506 | 230,780,024 |
| 2025-02-05 | 19.49 | 19.7 | 19.21 | 19.32 | -0.16% | 85,023 | 164,334,573 |
| 2025-01-27 | 19.23 | 19.68 | 19.23 | 19.35 | +0.52% | 73,948 | 143,961,162 |
| 2025-01-24 | 19.18 | 19.34 | 19.1 | 19.25 | +0.31% | 62,524 | 120,262,065 |
| 2025-01-23 | 19.28 | 19.49 | 19.16 | 19.19 | +0.31% | 81,620 | 157,567,661 |
| 2025-01-22 | 19.45 | 19.56 | 19.05 | 19.13 | -1.9% | 72,610 | 139,388,821 |
| 2025-01-21 | 19.55 | 19.68 | 19.31 | 19.5 | -0.31% | 52,546 | 102,309,202 |
| 2025-01-20 | 19.62 | 19.85 | 19.48 | 19.56 | +0.62% | 91,239 | 178,967,859 |
| 2025-01-17 | 19.19 | 19.62 | 19.11 | 19.44 | +0.83% | 103,753 | 201,563,691 |
| 2025-01-16 | 19.01 | 19.32 | 18.96 | 19.28 | +1.53% | 85,167 | 163,257,984 |
| 2025-01-15 | 19.3 | 19.36 | 18.95 | 18.99 | -1.91% | 94,996 | 181,274,566 |
| 2025-01-14 | 18.95 | 19.41 | 18.87 | 19.36 | +2.38% | 103,325 | 198,152,573 |
| 2025-01-13 | 19.05 | 19.38 | 18.82 | 18.91 | -1.05% | 92,211 | 175,046,481 |
| 2025-01-10 | 19.16 | 19.44 | 19.06 | 19.11 | -0.16% | 105,269 | 202,428,532 |
| 2025-01-09 | 19.07 | 19.35 | 18.88 | 19.14 | -0.05% | 88,397 | 169,586,565 |
| 2025-01-08 | 19.28 | 19.43 | 18.88 | 19.15 | -0.98% | 121,978 | 233,409,128 |
| 2025-01-07 | 19.75 | 19.75 | 19.04 | 19.34 | -2.81% | 152,370 | 293,960,072 |
| 2025-01-06 | 19.75 | 20.15 | 19.44 | 19.9 | +2.58% | 176,829 | 351,378,982 |
| 2025-01-03 | 19.29 | 19.82 | 19.28 | 19.4 | +0.52% | 106,235 | 208,285,579 |
| 2025-01-02 | 19.78 | 19.92 | 19.18 | 19.3 | -2.53% | 106,551 | 208,373,591 |
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：