股票概览
18.96
+4.23%
+0.77
18.35
开盘价
19.48
最高价
18.14
最低价
174,982
成交量
数据更新至: 2025-03-25
技术指标
18.95
MA5 (5日均线)
18.72
MA10 (10日均线)
18.35
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 | 18.35 | 19.48 | 18.14 | 18.96 | +4.23% | 174,982 | 333,959,937 |
| 2025-03-24 | 18.73 | 19 | 17.7 | 18.19 | -3.81% | 123,326 | 225,419,725 |
| 2025-03-21 | 19.37 | 19.43 | 18.83 | 18.91 | -2.93% | 113,866 | 217,433,748 |
| 2025-03-20 | 19.09 | 19.69 | 19.05 | 19.48 | +1.51% | 140,169 | 272,903,347 |
| 2025-03-19 | 18.7 | 19.32 | 18.7 | 19.19 | +1.8% | 131,847 | 252,058,127 |
| 2025-03-18 | 18.63 | 19.2 | 18.51 | 18.85 | +1.29% | 135,561 | 256,053,242 |
| 2025-03-17 | 18.3 | 19.4 | 18.26 | 18.61 | +1.69% | 190,135 | 358,935,329 |
| 2025-03-14 | 18.19 | 18.51 | 18 | 18.3 | +0.22% | 71,736 | 131,083,955 |
| 2025-03-13 | 18.35 | 18.75 | 18.03 | 18.26 | -1.14% | 70,094 | 128,382,874 |
| 2025-03-12 | 18.4 | 18.96 | 18.3 | 18.47 | +1.21% | 104,878 | 194,843,031 |
| 2025-03-11 | 18.13 | 18.38 | 17.91 | 18.25 | +0.5% | 64,972 | 118,049,150 |
| 2025-03-10 | 18.03 | 18.38 | 18.03 | 18.16 | 0% | 60,731 | 110,303,869 |
| 2025-03-07 | 18.05 | 18.68 | 18.01 | 18.16 | -0.11% | 95,079 | 174,681,562 |
| 2025-03-06 | 18 | 18.2 | 17.88 | 18.18 | +0.55% | 85,349 | 154,274,641 |
| 2025-03-05 | 17.53 | 18.18 | 17.35 | 18.08 | +2.96% | 96,791 | 172,717,729 |
| 2025-03-04 | 17.28 | 17.78 | 17.08 | 17.56 | +2.03% | 75,739 | 132,818,923 |
| 2025-03-03 | 17.18 | 17.36 | 17.03 | 17.21 | +0.12% | 59,197 | 101,951,195 |
| 2025-02-28 | 17.92 | 18.1 | 17.11 | 17.19 | -4.92% | 91,728 | 160,691,034 |
| 2025-02-27 | 18.68 | 18.83 | 17.82 | 18.08 | -3.88% | 117,164 | 214,045,553 |
| 2025-02-26 | 18.7 | 19.26 | 18.5 | 18.81 | +1.18% | 94,485 | 177,791,182 |
| 2025-02-25 | 18.6 | 18.94 | 18.54 | 18.59 | -1.17% | 91,367 | 171,342,111 |
| 2025-02-24 | 18.85 | 19.29 | 18.59 | 18.81 | -0.95% | 116,171 | 218,723,153 |
| 2025-02-21 | 19.04 | 19.35 | 18.88 | 18.99 | -2.37% | 163,759 | 311,501,048 |
| 2025-02-20 | 18.48 | 19.86 | 18.42 | 19.45 | +4.8% | 244,058 | 470,321,905 |
| 2025-02-19 | 18.01 | 18.75 | 18.01 | 18.56 | +0.87% | 104,602 | 193,569,742 |
| 2025-02-18 | 18 | 18.98 | 17.87 | 18.4 | +2.22% | 161,065 | 295,671,039 |
| 2025-02-17 | 18.1 | 18.23 | 17.78 | 18 | -0.28% | 47,217 | 85,025,999 |
| 2025-02-14 | 17.92 | 18.16 | 17.8 | 18.05 | -0.39% | 55,598 | 99,951,053 |
| 2025-02-13 | 18.39 | 18.57 | 18.09 | 18.12 | -1.41% | 57,815 | 105,836,768 |
| 2025-02-12 | 18.25 | 18.43 | 18.07 | 18.38 | +0.71% | 57,233 | 104,685,916 |
| 2025-02-11 | 18.63 | 18.7 | 18.18 | 18.25 | -2.46% | 71,055 | 130,450,410 |
| 2025-02-10 | 18.17 | 19 | 18.02 | 18.71 | +4.29% | 123,626 | 231,083,597 |
| 2025-02-07 | 17.8 | 18.2 | 17.69 | 17.94 | +0.34% | 86,249 | 155,176,063 |
| 2025-02-06 | 17.23 | 18.05 | 17.1 | 17.88 | +3.77% | 83,942 | 147,884,058 |
| 2025-02-05 | 17.47 | 17.49 | 17.12 | 17.23 | -0.63% | 42,343 | 73,223,771 |
| 2025-01-27 | 17.6 | 17.85 | 17.11 | 17.34 | -1.14% | 66,703 | 116,239,203 |
| 2025-01-24 | 17.71 | 17.78 | 17.35 | 17.54 | -0.11% | 50,711 | 88,817,272 |
| 2025-01-23 | 18.16 | 18.33 | 17.55 | 17.56 | -1.01% | 79,676 | 143,291,223 |
| 2025-01-22 | 17.69 | 18.5 | 17.69 | 17.74 | -2.95% | 115,202 | 207,283,357 |
| 2025-01-21 | 16.98 | 18.4 | 16.41 | 18.28 | +8.94% | 166,424 | 292,507,891 |
| 2025-01-20 | 16.7 | 16.84 | 16.6 | 16.78 | +1.39% | 41,091 | 68,805,612 |
| 2025-01-17 | 16.4 | 16.67 | 16.34 | 16.55 | -0.72% | 47,172 | 77,870,765 |
| 2025-01-16 | 16.77 | 17.16 | 16.55 | 16.67 | -1.01% | 57,517 | 96,446,667 |
| 2025-01-15 | 17.18 | 17.28 | 16.8 | 16.84 | -1.86% | 50,900 | 86,242,237 |
| 2025-01-14 | 16.4 | 17.22 | 16.21 | 17.16 | +5.08% | 88,741 | 148,870,345 |
| 2025-01-13 | 15.68 | 16.49 | 15.5 | 16.33 | -4.78% | 149,760 | 239,219,723 |
| 2025-01-10 | 17.89 | 18.05 | 17.12 | 17.15 | -4.19% | 58,907 | 103,601,297 |
| 2025-01-09 | 17.82 | 18.2 | 17.81 | 17.9 | -0.78% | 57,528 | 103,670,251 |
| 2025-01-08 | 17.87 | 18.49 | 17.35 | 18.04 | +1.01% | 86,872 | 155,594,324 |
| 2025-01-07 | 17.34 | 17.88 | 17.24 | 17.86 | +3% | 82,314 | 145,362,850 |
| 2025-01-06 | 17.9 | 18.7 | 17.3 | 17.34 | -3.13% | 108,284 | 193,127,144 |
| 2025-01-03 | 18.99 | 19.08 | 17.82 | 17.9 | -4.74% | 112,575 | 207,434,310 |
| 2025-01-02 | 18.14 | 19.7 | 17.68 | 18.79 | +3.58% | 194,058 | 369,595,647 |
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：