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 |
| 2024-12-31 | 18.13 | 18.62 | 18 | 18.14 | +0.17% | 89,042 | 162,785,792 |
| 2024-12-30 | 18.6 | 18.71 | 18.08 | 18.11 | -3.82% | 89,464 | 163,214,102 |
| 2024-12-27 | 18.92 | 19.28 | 18.7 | 18.83 | +1.56% | 92,075 | 174,738,435 |
| 2024-12-26 | 18.51 | 18.86 | 18.4 | 18.54 | -0.86% | 69,922 | 130,486,734 |
| 2024-12-25 | 19.12 | 19.2 | 18.41 | 18.7 | -2.91% | 78,785 | 147,744,922 |
| 2024-12-24 | 18.86 | 19.4 | 18.86 | 19.26 | +1.16% | 66,710 | 127,608,895 |
| 2024-12-23 | 20.3 | 20.35 | 19.04 | 19.04 | -6.53% | 133,765 | 263,010,489 |
| 2024-12-20 | 19.6 | 20.68 | 19.45 | 20.37 | +4.14% | 118,020 | 239,484,164 |
| 2024-12-19 | 19.33 | 19.85 | 19.01 | 19.56 | -0.15% | 71,696 | 139,135,379 |
| 2024-12-18 | 19.05 | 19.98 | 19 | 19.59 | +2.89% | 94,387 | 184,785,735 |
| 2024-12-17 | 19.99 | 20.18 | 19 | 19.04 | -4.75% | 99,961 | 195,053,448 |
| 2024-12-16 | 20.88 | 21 | 19.83 | 19.99 | -4.45% | 112,569 | 228,439,880 |
| 2024-12-13 | 21.32 | 21.47 | 20.86 | 20.92 | -2.06% | 139,831 | 295,414,927 |
| 2024-12-12 | 21.42 | 21.78 | 21.22 | 21.36 | -0.47% | 116,877 | 250,519,438 |
| 2024-12-11 | 21.15 | 21.5 | 20.7 | 21.46 | +1.51% | 152,358 | 322,245,128 |
| 2024-12-10 | 20.88 | 21.55 | 20.88 | 21.14 | +2.57% | 219,267 | 465,655,116 |
| 2024-12-09 | 19.5 | 21 | 19.25 | 20.61 | +5.53% | 246,942 | 503,434,410 |
| 2024-12-06 | 19.6 | 19.65 | 19.23 | 19.53 | +0.15% | 66,466 | 129,374,563 |
| 2024-12-05 | 19.22 | 19.58 | 19.15 | 19.5 | +1.46% | 62,926 | 121,848,457 |
| 2024-12-04 | 19.59 | 19.83 | 19.15 | 19.22 | -1.99% | 85,404 | 166,735,432 |
| 2024-12-03 | 19.9 | 19.96 | 19.51 | 19.61 | -2% | 86,893 | 170,957,854 |
| 2024-12-02 | 19.54 | 20.17 | 19.54 | 20.01 | +2.62% | 107,914 | 215,389,149 |
| 2024-11-29 | 19.21 | 19.69 | 18.91 | 19.5 | +1.35% | 109,014 | 211,832,612 |
| 2024-11-28 | 19.05 | 19.99 | 19.05 | 19.24 | +1.21% | 152,499 | 297,590,271 |
| 2024-11-27 | 18.2 | 19.05 | 17.7 | 19.01 | +4.22% | 140,825 | 259,165,009 |
| 2024-11-26 | 18.36 | 18.58 | 18.2 | 18.24 | -0.65% | 70,641 | 129,850,615 |
| 2024-11-25 | 18.7 | 18.77 | 17.97 | 18.36 | -2.08% | 115,691 | 211,323,472 |
| 2024-11-22 | 20.25 | 20.33 | 18.7 | 18.75 | -6.99% | 183,897 | 357,178,153 |
| 2024-11-21 | 19.88 | 20.87 | 19.68 | 20.16 | +1.36% | 157,898 | 320,981,314 |
| 2024-11-20 | 19.63 | 20.09 | 19.55 | 19.89 | +2.37% | 138,490 | 274,448,779 |
| 2024-11-19 | 19.38 | 19.65 | 18.84 | 19.43 | +1.2% | 120,370 | 231,281,136 |
| 2024-11-18 | 19.83 | 20.09 | 18.93 | 19.2 | -3.23% | 175,124 | 338,536,334 |
| 2024-11-15 | 21.24 | 21.3 | 19.8 | 19.84 | -6.68% | 196,268 | 401,469,447 |
| 2024-11-14 | 21.78 | 21.78 | 21.15 | 21.26 | -2.48% | 120,458 | 258,453,197 |
| 2024-11-13 | 21.81 | 22.16 | 20.99 | 21.8 | -1.67% | 177,136 | 381,789,498 |
| 2024-11-12 | 22.89 | 23.48 | 21.9 | 22.17 | -2.98% | 217,343 | 488,407,523 |
| 2024-11-11 | 22.54 | 22.93 | 21.9 | 22.85 | +1.33% | 247,789 | 556,179,007 |
| 2024-11-08 | 22.66 | 23.86 | 22.36 | 22.55 | -0.4% | 317,621 | 735,211,119 |
| 2024-11-07 | 22.6 | 23.19 | 22 | 22.64 | -1.82% | 310,835 | 697,419,334 |
| 2024-11-06 | 23.46 | 24.05 | 22.33 | 23.06 | +0.04% | 402,098 | 929,771,227 |
| 2024-11-05 | 21.8 | 23.4 | 21.57 | 23.05 | +6.96% | 348,020 | 788,508,797 |
| 2024-11-04 | 20.35 | 22.31 | 20.35 | 21.55 | -0.32% | 297,071 | 640,008,588 |
| 2024-11-01 | 23.33 | 25 | 21.6 | 21.62 | -6.77% | 600,492 | 1,392,216,464 |
| 2024-10-31 | 21.1 | 23.19 | 20.7 | 23.19 | +10.01% | 444,037 | 989,215,315 |
| 2024-10-30 | 20 | 21.5 | 19.72 | 21.08 | +1.64% | 444,299 | 920,202,509 |
| 2024-10-29 | 20.2 | 21.47 | 19.47 | 20.74 | +4.06% | 500,387 | 1,023,391,855 |
| 2024-10-28 | 19.56 | 20.11 | 19.03 | 19.93 | +2.26% | 320,342 | 629,289,397 |
| 2024-10-25 | 18.94 | 19.78 | 18.46 | 19.49 | +2.47% | 364,037 | 692,393,525 |
| 2024-10-24 | 19.79 | 20.16 | 19.02 | 19.02 | -2.96% | 364,330 | 709,792,227 |
| 2024-10-23 | 18.58 | 20.24 | 18.42 | 19.6 | +5.09% | 442,906 | 869,720,523 |
| 2024-10-22 | 18.72 | 19.12 | 18.2 | 18.65 | -0.37% | 271,638 | 506,389,656 |
| 2024-10-21 | 18.25 | 19.06 | 18.23 | 18.72 | +4.17% | 364,154 | 680,743,852 |
| 2024-10-18 | 17.21 | 18.28 | 17.04 | 17.97 | +2.33% | 291,318 | 520,189,129 |
| 2024-10-17 | 17.13 | 18.15 | 17.13 | 17.56 | +3.05% | 297,890 | 528,355,209 |
| 2024-10-16 | 16.94 | 17.26 | 16.77 | 17.04 | -1.96% | 180,631 | 307,743,297 |
| 2024-10-15 | 17.46 | 18 | 17.19 | 17.38 | -2.19% | 272,346 | 478,627,883 |
| 2024-10-14 | 16.81 | 17.88 | 16.67 | 17.77 | +8.02% | 369,794 | 648,239,141 |
| 2024-10-11 | 17.3 | 17.39 | 16.21 | 16.45 | -6.27% | 251,752 | 419,884,218 |
| 2024-10-10 | 18 | 18.55 | 17.01 | 17.55 | -4.67% | 304,457 | 540,631,992 |
| 2024-10-09 | 19.6 | 19.6 | 18.41 | 18.41 | -10.02% | 378,798 | 710,190,592 |
| 2024-10-08 | 21.16 | 21.16 | 18.61 | 20.46 | +6.34% | 745,428 | 1,484,884,325 |
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：