股票概览
18.83
-0.84%
-0.16
18.9
开盘价
18.97
最高价
18.69
最低价
101,435
成交量
数据更新至: 2025-03-25
技术指标
18.98
MA5 (5日均线)
19.06
MA10 (10日均线)
18.81
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 | 18.9 | 18.97 | 18.69 | 18.83 | -0.84% | 101,435 | 190,544,481 |
| 2025-03-24 | 18.84 | 19 | 18.67 | 18.99 | +0.85% | 186,253 | 350,729,474 |
| 2025-03-21 | 19 | 19.24 | 18.75 | 18.83 | -0.89% | 191,122 | 362,208,665 |
| 2025-03-20 | 19.16 | 19.24 | 18.96 | 19 | -1.3% | 186,583 | 355,629,695 |
| 2025-03-19 | 19.27 | 19.4 | 19.16 | 19.25 | -0.16% | 181,846 | 350,470,166 |
| 2025-03-18 | 19.5 | 19.57 | 19.2 | 19.28 | -0.82% | 213,501 | 411,960,925 |
| 2025-03-17 | 19.6 | 19.88 | 19.37 | 19.44 | -1.82% | 385,257 | 753,486,773 |
| 2025-03-14 | 18.55 | 20.06 | 18.55 | 19.8 | +6.74% | 814,708 | 1,586,702,766 |
| 2025-03-13 | 18.55 | 18.78 | 18.47 | 18.55 | -0.48% | 145,459 | 270,615,987 |
| 2025-03-12 | 18.8 | 18.97 | 18.61 | 18.64 | -0.32% | 180,261 | 337,345,608 |
| 2025-03-11 | 18.3 | 18.7 | 18.28 | 18.7 | +1.3% | 230,949 | 429,034,089 |
| 2025-03-10 | 18.44 | 18.48 | 18.28 | 18.46 | +0.11% | 123,759 | 227,187,705 |
| 2025-03-07 | 18.34 | 18.58 | 18.26 | 18.44 | +0.16% | 184,858 | 339,860,062 |
| 2025-03-06 | 18.42 | 18.46 | 18.25 | 18.41 | +0.33% | 160,247 | 294,528,974 |
| 2025-03-05 | 18.3 | 18.35 | 18.15 | 18.35 | +0.16% | 118,351 | 215,875,723 |
| 2025-03-04 | 18.54 | 18.55 | 18.14 | 18.32 | -1.61% | 225,524 | 412,742,681 |
| 2025-03-03 | 18.67 | 19.05 | 18.5 | 18.62 | -0.32% | 233,341 | 437,375,742 |
| 2025-02-28 | 18.76 | 19.3 | 18.64 | 18.68 | -1.11% | 343,088 | 652,932,174 |
| 2025-02-27 | 18.73 | 18.99 | 18.6 | 18.89 | +0.91% | 261,688 | 494,081,799 |
| 2025-02-26 | 18.51 | 18.72 | 18.45 | 18.72 | +1.08% | 158,313 | 293,831,976 |
| 2025-02-25 | 18.75 | 18.75 | 18.5 | 18.52 | -1.75% | 165,391 | 307,648,514 |
| 2025-02-24 | 18.61 | 19.19 | 18.54 | 18.85 | +0.96% | 258,192 | 488,128,609 |
| 2025-02-21 | 18.58 | 18.84 | 18.47 | 18.67 | +0.7% | 198,876 | 370,990,462 |
| 2025-02-20 | 18.58 | 18.8 | 18.53 | 18.54 | -0.75% | 142,960 | 266,108,843 |
| 2025-02-19 | 18.6 | 18.69 | 18.4 | 18.68 | -0.53% | 186,609 | 346,639,067 |
| 2025-02-18 | 18.67 | 19.19 | 18.41 | 18.78 | +0.64% | 288,008 | 539,770,408 |
| 2025-02-17 | 18.9 | 19.03 | 18.56 | 18.66 | -1.48% | 229,920 | 431,582,934 |
| 2025-02-14 | 18.89 | 19.02 | 18.73 | 18.94 | -0.68% | 217,157 | 409,961,103 |
| 2025-02-13 | 18.63 | 19.2 | 18.63 | 19.07 | +2.03% | 426,807 | 813,398,936 |
| 2025-02-12 | 18.41 | 18.69 | 18.25 | 18.69 | +1.69% | 184,661 | 341,063,294 |
| 2025-02-11 | 18.72 | 18.84 | 18.34 | 18.38 | -1.76% | 185,775 | 342,922,661 |
| 2025-02-10 | 18.56 | 18.72 | 18.43 | 18.71 | -0.05% | 216,168 | 401,827,040 |
| 2025-02-07 | 18.47 | 18.82 | 18.37 | 18.72 | +1.57% | 229,670 | 427,393,879 |
| 2025-02-06 | 18.24 | 18.46 | 18.15 | 18.43 | +0.99% | 158,715 | 290,983,144 |
| 2025-02-05 | 18.8 | 18.9 | 18.19 | 18.25 | -2.82% | 215,589 | 396,384,524 |
| 2025-01-27 | 19 | 19.15 | 18.78 | 18.78 | -1% | 93,241 | 176,312,306 |
| 2025-01-24 | 18.8 | 19.02 | 18.78 | 18.97 | 0% | 127,644 | 241,409,988 |
| 2025-01-23 | 19.2 | 19.45 | 18.97 | 18.97 | -0.26% | 123,762 | 237,378,152 |
| 2025-01-22 | 19.3 | 19.3 | 18.95 | 19.02 | -1.45% | 93,132 | 177,479,012 |
| 2025-01-21 | 19.6 | 19.6 | 19.21 | 19.3 | -0.72% | 96,494 | 186,417,952 |
| 2025-01-20 | 19.47 | 19.63 | 19.35 | 19.44 | +0.73% | 135,583 | 264,409,613 |
| 2025-01-17 | 19.09 | 19.4 | 19.05 | 19.3 | +0.73% | 128,820 | 248,217,034 |
| 2025-01-16 | 19.21 | 19.47 | 18.96 | 19.16 | +0.05% | 129,610 | 248,850,356 |
| 2025-01-15 | 19.2 | 19.32 | 19.09 | 19.15 | -0.52% | 116,196 | 222,860,689 |
| 2025-01-14 | 18.64 | 19.26 | 18.64 | 19.25 | +3.05% | 178,899 | 341,037,320 |
| 2025-01-13 | 18.35 | 18.68 | 18.25 | 18.68 | +0.92% | 120,965 | 224,332,134 |
| 2025-01-10 | 18.8 | 18.97 | 18.5 | 18.51 | -2.01% | 105,391 | 197,271,710 |
| 2025-01-09 | 18.74 | 19.13 | 18.65 | 18.89 | -0.05% | 123,717 | 234,195,563 |
| 2025-01-08 | 19 | 19.08 | 18.4 | 18.9 | -0.94% | 179,601 | 337,573,781 |
| 2025-01-07 | 18.94 | 19.1 | 18.85 | 19.08 | +1.01% | 116,560 | 221,221,229 |
| 2025-01-06 | 18.6 | 19.11 | 18.18 | 18.89 | -2.12% | 193,454 | 364,070,361 |
| 2025-01-03 | 20.18 | 20.26 | 19.23 | 19.3 | -4.36% | 238,558 | 469,937,923 |
| 2025-01-02 | 20.8 | 20.81 | 20 | 20.18 | -3.86% | 263,005 | 534,522,782 |
| 2024-12-31 | 21.22 | 21.54 | 20.89 | 20.99 | -0.85% | 196,362 | 417,108,165 |
| 2024-12-30 | 21.28 | 21.42 | 21.07 | 21.17 | -1.07% | 136,692 | 289,769,451 |
| 2024-12-27 | 21.28 | 21.53 | 21.04 | 21.4 | +0.56% | 156,928 | 334,831,387 |
| 2024-12-26 | 21.15 | 21.42 | 21.13 | 21.28 | +0.61% | 127,062 | 270,098,135 |
| 2024-12-25 | 21.27 | 21.39 | 21 | 21.15 | -0.61% | 134,784 | 285,368,617 |
| 2024-12-24 | 20.8 | 21.3 | 20.78 | 21.28 | +2.26% | 160,768 | 338,214,706 |
| 2024-12-23 | 21.4 | 21.54 | 20.78 | 20.81 | -2.62% | 231,614 | 489,614,866 |
| 2024-12-20 | 21.35 | 21.56 | 21.22 | 21.37 | +0.09% | 178,989 | 383,281,004 |
| 2024-12-19 | 21.5 | 21.5 | 21.05 | 21.35 | -1.66% | 233,299 | 495,614,138 |
| 2024-12-18 | 21.94 | 22.08 | 21.61 | 21.71 | -0.69% | 191,635 | 417,401,629 |
| 2024-12-17 | 22.08 | 22.35 | 21.72 | 21.86 | -0.64% | 264,258 | 581,911,457 |
| 2024-12-16 | 22.43 | 22.63 | 21.88 | 22 | -2.44% | 275,812 | 611,758,439 |
| 2024-12-13 | 23.19 | 23.19 | 22.51 | 22.55 | -3.63% | 426,750 | 974,142,331 |
| 2024-12-12 | 22.4 | 23.45 | 22.26 | 23.4 | +4.05% | 629,348 | 1,447,372,877 |
| 2024-12-11 | 21.7 | 22.73 | 21.7 | 22.49 | +2.83% | 438,745 | 985,025,832 |
| 2024-12-10 | 22.3 | 22.95 | 21.8 | 21.87 | +2.63% | 597,359 | 1,337,515,987 |
| 2024-12-09 | 21.37 | 21.59 | 21.18 | 21.31 | -0.65% | 158,806 | 339,671,851 |
| 2024-12-06 | 21.22 | 21.5 | 21.12 | 21.45 | +1.08% | 164,521 | 350,876,892 |
| 2024-12-05 | 21.19 | 21.27 | 21.05 | 21.22 | +0.19% | 124,383 | 263,448,545 |
| 2024-12-04 | 21.5 | 21.63 | 21.08 | 21.18 | -1.76% | 172,943 | 369,327,233 |
| 2024-12-03 | 21.68 | 21.72 | 21.35 | 21.56 | -0.74% | 163,825 | 352,790,909 |
| 2024-12-02 | 21.47 | 21.73 | 21.33 | 21.72 | +0.93% | 212,814 | 459,970,256 |
| 2024-11-29 | 21.22 | 21.75 | 21.22 | 21.52 | +1.41% | 250,890 | 539,264,069 |
| 2024-11-28 | 21.29 | 21.5 | 21.15 | 21.22 | -0.93% | 164,691 | 350,761,219 |
| 2024-11-27 | 20.8 | 21.5 | 20.43 | 21.42 | +2.73% | 245,983 | 517,497,227 |
| 2024-11-26 | 20.71 | 21.19 | 20.66 | 20.85 | +0.39% | 168,845 | 353,500,451 |
| 2024-11-25 | 20.6 | 20.96 | 20.35 | 20.77 | +0.83% | 183,643 | 379,891,028 |
| 2024-11-22 | 21.46 | 21.58 | 20.53 | 20.6 | -4.23% | 232,404 | 489,619,879 |
| 2024-11-21 | 21.34 | 21.55 | 21.31 | 21.51 | +0.09% | 171,440 | 367,446,354 |
| 2024-11-20 | 21.18 | 21.59 | 21.08 | 21.49 | +0.75% | 211,418 | 451,602,227 |
| 2024-11-19 | 21.2 | 21.35 | 20.62 | 21.33 | +0.8% | 269,739 | 567,408,285 |
| 2024-11-18 | 21.83 | 22 | 21.05 | 21.16 | -3.16% | 260,180 | 559,933,874 |
| 2024-11-15 | 22.3 | 22.52 | 21.78 | 21.85 | -2.24% | 242,257 | 537,621,897 |
| 2024-11-14 | 22.88 | 22.88 | 22.28 | 22.35 | -2.32% | 260,886 | 589,987,378 |
| 2024-11-13 | 22.71 | 23.12 | 22.7 | 22.88 | -1.08% | 254,201 | 581,420,747 |
| 2024-11-12 | 23.05 | 23.52 | 22.71 | 23.13 | +0.39% | 478,113 | 1,107,993,432 |
| 2024-11-11 | 22.65 | 23.05 | 22.39 | 23.04 | +0.22% | 478,775 | 1,084,288,979 |
| 2024-11-08 | 25 | 25 | 22.88 | 22.99 | -4.53% | 920,242 | 2,157,274,593 |
| 2024-11-07 | 21.84 | 24.08 | 21.69 | 24.08 | +10% | 1,021,639 | 2,388,790,130 |
| 2024-11-06 | 21.79 | 22.38 | 21.51 | 21.89 | +0.05% | 499,902 | 1,091,382,381 |
| 2024-11-05 | 21.36 | 21.91 | 21.18 | 21.88 | +1.3% | 549,586 | 1,190,537,570 |
| 2024-11-04 | 21.02 | 21.67 | 20.8 | 21.6 | +3.1% | 533,325 | 1,135,632,968 |
| 2024-11-01 | 20.4 | 21.47 | 20.36 | 20.95 | +2.2% | 566,550 | 1,194,675,337 |
| 2024-10-31 | 20.6 | 20.76 | 20.38 | 20.5 | +0.54% | 238,876 | 490,680,786 |
| 2024-10-30 | 20.5 | 20.74 | 20.16 | 20.39 | -1.35% | 225,843 | 460,960,770 |
| 2024-10-29 | 21.29 | 21.42 | 20.59 | 20.67 | -2.91% | 318,372 | 666,533,218 |
| 2024-10-28 | 21.05 | 21.4 | 20.87 | 21.29 | +1.72% | 376,108 | 798,081,631 |
| 2024-10-25 | 20.6 | 21.05 | 20.6 | 20.93 | +1.16% | 220,674 | 460,439,332 |
| 2024-10-24 | 21.1 | 21.18 | 20.63 | 20.69 | -2.36% | 254,934 | 531,366,160 |
| 2024-10-23 | 21.14 | 21.47 | 20.91 | 21.19 | +0.47% | 400,992 | 849,386,872 |
| 2024-10-22 | 20.8 | 21.17 | 20.67 | 21.09 | +1.25% | 385,067 | 808,177,847 |
| 2024-10-21 | 20.6 | 21.29 | 20.4 | 20.83 | +0.68% | 406,689 | 844,532,210 |
| 2024-10-18 | 19.77 | 21.1 | 19.77 | 20.69 | +4.65% | 460,660 | 944,419,775 |
| 2024-10-17 | 20.02 | 20.25 | 19.76 | 19.77 | -0.9% | 183,562 | 366,668,144 |
| 2024-10-16 | 19.7 | 20.38 | 19.7 | 19.95 | -0.35% | 203,292 | 406,099,661 |
| 2024-10-15 | 20.35 | 20.71 | 20 | 20.02 | -2.58% | 247,075 | 502,236,042 |
| 2024-10-14 | 20.21 | 20.56 | 19.61 | 20.55 | +2.14% | 292,544 | 589,596,746 |
| 2024-10-11 | 20.84 | 20.85 | 19.86 | 20.12 | -3.73% | 331,136 | 671,625,919 |
| 2024-10-10 | 20.8 | 21.52 | 20.12 | 20.9 | -0.95% | 468,539 | 979,920,175 |
| 2024-10-09 | 22.6 | 22.6 | 21.1 | 21.1 | -9.98% | 603,759 | 1,293,849,874 |
| 2024-10-08 | 25.51 | 25.54 | 21.69 | 23.44 | +0.95% | 1,067,746 | 2,558,369,892 |
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：