股票概览
18.16
-0.77%
-0.14
18.2
开盘价
18.4
最高价
17.96
最低价
10,712
成交量
数据更新至: 2025-03-25
技术指标
19.16
MA5 (5日均线)
19.56
MA10 (10日均线)
19.50
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 | 18.2 | 18.4 | 17.96 | 18.16 | -0.77% | 10,712 | 19,461,639 |
| 2025-03-24 | 19.2 | 19.32 | 17.79 | 18.3 | -4.64% | 36,235 | 66,697,416 |
| 2025-03-21 | 20.11 | 20.21 | 19.19 | 19.19 | -5.09% | 39,983 | 78,141,362 |
| 2025-03-20 | 19.75 | 20.56 | 19.67 | 20.22 | +1.46% | 50,498 | 101,805,672 |
| 2025-03-19 | 19.85 | 20.38 | 19.51 | 19.93 | +0.4% | 37,245 | 74,510,795 |
| 2025-03-18 | 19.75 | 19.95 | 19.71 | 19.85 | +0.05% | 15,288 | 30,332,368 |
| 2025-03-17 | 19.69 | 19.96 | 19.69 | 19.84 | +0.2% | 18,452 | 36,573,458 |
| 2025-03-14 | 19.91 | 20.07 | 19.42 | 19.8 | -1% | 22,330 | 43,893,037 |
| 2025-03-13 | 20.29 | 20.36 | 19.64 | 20 | -1.43% | 26,359 | 52,698,186 |
| 2025-03-12 | 20.08 | 20.44 | 20.01 | 20.29 | +1.35% | 30,284 | 61,334,360 |
| 2025-03-11 | 19.5 | 20.3 | 19.42 | 20.02 | +1.57% | 34,721 | 69,173,418 |
| 2025-03-10 | 19.7 | 19.84 | 19.05 | 19.71 | -2.28% | 47,139 | 92,068,436 |
| 2025-03-07 | 19.48 | 20.81 | 19.39 | 20.17 | +3.12% | 56,883 | 114,586,255 |
| 2025-03-06 | 19.34 | 19.79 | 19.24 | 19.56 | +1.19% | 18,766 | 36,633,818 |
| 2025-03-05 | 19.2 | 19.54 | 19.01 | 19.33 | 0% | 16,540 | 31,803,611 |
| 2025-03-04 | 18.37 | 19.49 | 18.36 | 19.33 | +4.37% | 28,742 | 55,005,632 |
| 2025-03-03 | 18.81 | 19.11 | 18.31 | 18.52 | -2.01% | 18,364 | 34,422,829 |
| 2025-02-28 | 19.32 | 19.36 | 18.88 | 18.9 | -2.33% | 15,834 | 30,197,811 |
| 2025-02-27 | 19.7 | 19.76 | 19.09 | 19.35 | -0.97% | 18,999 | 36,783,769 |
| 2025-02-26 | 19.47 | 19.69 | 19.27 | 19.54 | +0.26% | 21,550 | 42,034,386 |
| 2025-02-25 | 19.33 | 19.82 | 19.24 | 19.49 | -0.71% | 22,280 | 43,627,924 |
| 2025-02-24 | 18.97 | 20.02 | 18.9 | 19.63 | +2.83% | 39,380 | 76,930,788 |
| 2025-02-21 | 19.29 | 19.39 | 18.97 | 19.09 | -0.99% | 27,708 | 53,085,895 |
| 2025-02-20 | 18.86 | 19.31 | 18.86 | 19.28 | +1.15% | 22,938 | 44,039,661 |
| 2025-02-19 | 18.51 | 19.3 | 18.39 | 19.06 | +2.8% | 26,017 | 49,318,936 |
| 2025-02-18 | 19.09 | 19.16 | 18.47 | 18.54 | -3.49% | 30,016 | 56,412,158 |
| 2025-02-17 | 19.07 | 19.27 | 18.85 | 19.21 | +0.73% | 23,698 | 45,270,855 |
| 2025-02-14 | 19.35 | 19.62 | 18.9 | 19.07 | -1.85% | 32,996 | 63,344,240 |
| 2025-02-13 | 19.9 | 20.15 | 19.41 | 19.43 | -3.57% | 40,196 | 79,123,429 |
| 2025-02-12 | 20.06 | 20.33 | 19.51 | 20.15 | -2.56% | 63,783 | 127,276,154 |
| 2025-02-11 | 19.48 | 21.44 | 19 | 20.68 | +6.11% | 108,182 | 222,886,312 |
| 2025-02-10 | 19.5 | 19.79 | 19.01 | 19.49 | +3.84% | 61,338 | 118,605,695 |
| 2025-02-07 | 18.58 | 18.95 | 18.39 | 18.77 | +1.02% | 35,088 | 65,625,141 |
| 2025-02-06 | 17.88 | 18.58 | 17.7 | 18.58 | +4.26% | 26,879 | 48,982,672 |
| 2025-02-05 | 17.39 | 17.95 | 17.35 | 17.82 | +2.18% | 20,142 | 35,799,095 |
| 2025-01-27 | 17.91 | 17.91 | 17.35 | 17.44 | -2.02% | 19,381 | 34,057,025 |
| 2025-01-24 | 17.42 | 17.83 | 17.4 | 17.8 | +1.25% | 21,734 | 38,293,061 |
| 2025-01-23 | 17.85 | 18.22 | 17.52 | 17.58 | -1.51% | 26,135 | 46,874,612 |
| 2025-01-22 | 18.08 | 18.08 | 17.6 | 17.85 | -1.27% | 15,457 | 27,487,145 |
| 2025-01-21 | 18.22 | 18.26 | 17.57 | 18.08 | 0% | 21,050 | 37,642,541 |
| 2025-01-20 | 18.29 | 18.46 | 18.02 | 18.08 | -1.15% | 29,659 | 54,092,277 |
| 2025-01-17 | 18.12 | 18.54 | 17.89 | 18.29 | +0.94% | 39,711 | 72,158,337 |
| 2025-01-16 | 18.32 | 18.75 | 17.88 | 18.12 | -1.09% | 35,893 | 65,593,067 |
| 2025-01-15 | 18.54 | 19.17 | 18.21 | 18.32 | -0.87% | 47,826 | 89,131,954 |
| 2025-01-14 | 17.2 | 18.58 | 17.2 | 18.48 | +7.07% | 45,535 | 82,589,162 |
| 2025-01-13 | 17.57 | 17.66 | 16.7 | 17.26 | -2.27% | 34,686 | 59,726,835 |
| 2025-01-10 | 19 | 19 | 17.6 | 17.66 | -4.9% | 70,385 | 127,570,273 |
| 2025-01-09 | 16.8 | 18.57 | 16.42 | 18.57 | +10.01% | 40,434 | 71,317,339 |
| 2025-01-08 | 17.12 | 17.29 | 16.31 | 16.88 | -1.86% | 28,946 | 48,605,445 |
| 2025-01-07 | 16.8 | 17.24 | 16.5 | 17.2 | +2.2% | 23,252 | 39,348,403 |
| 2025-01-06 | 16.8 | 17.04 | 16.08 | 16.83 | -0.94% | 25,450 | 42,552,344 |
| 2025-01-03 | 18.02 | 18.23 | 16.74 | 16.99 | -6.13% | 37,268 | 65,030,880 |
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：