股票概览
18.1
-1.15%
-0.21
18.35
开盘价
18.61
最高价
17.97
最低价
111,823
成交量
数据更新至: 2025-03-25
技术指标
18.54
MA5 (5日均线)
18.85
MA10 (10日均线)
19.03
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 | 18.61 | 17.97 | 18.1 | -1.15% | 111,823 | 203,711,884 |
| 2025-03-24 | 18.11 | 18.45 | 17.98 | 18.31 | +0.49% | 209,207 | 381,117,277 |
| 2025-03-21 | 18.87 | 18.88 | 18.2 | 18.22 | -3.85% | 277,451 | 511,377,093 |
| 2025-03-20 | 19.01 | 19.25 | 18.84 | 18.95 | -0.84% | 202,764 | 385,966,836 |
| 2025-03-19 | 18.95 | 19.49 | 18.5 | 19.11 | +0.16% | 394,481 | 750,455,740 |
| 2025-03-18 | 19.32 | 19.45 | 18.95 | 19.08 | -0.47% | 275,251 | 526,866,367 |
| 2025-03-17 | 19.4 | 19.44 | 18.98 | 19.17 | -0.62% | 218,332 | 418,303,875 |
| 2025-03-14 | 18.9 | 19.43 | 18.72 | 19.29 | +2.17% | 260,265 | 499,120,615 |
| 2025-03-13 | 19.43 | 19.82 | 18.72 | 18.88 | -2.53% | 378,892 | 725,109,932 |
| 2025-03-12 | 19.26 | 19.6 | 19.26 | 19.37 | +2.38% | 429,066 | 833,275,548 |
| 2025-03-11 | 18.55 | 19.24 | 18.55 | 18.92 | -0.53% | 288,480 | 544,747,125 |
| 2025-03-10 | 19.3 | 19.6 | 18.98 | 19.02 | +0.11% | 275,860 | 529,222,213 |
| 2025-03-07 | 19.04 | 19.28 | 18.81 | 19 | -0.42% | 295,242 | 563,716,266 |
| 2025-03-06 | 19.24 | 19.35 | 18.86 | 19.08 | 0% | 518,976 | 990,660,976 |
| 2025-03-05 | 18.98 | 19.28 | 18.85 | 19.08 | +0.42% | 191,393 | 364,284,607 |
| 2025-03-04 | 18.29 | 19.25 | 18.25 | 19 | +2.87% | 300,628 | 567,747,225 |
| 2025-03-03 | 19 | 19.13 | 18.3 | 18.47 | -2.33% | 466,487 | 869,610,462 |
| 2025-02-28 | 20.09 | 20.19 | 18.88 | 18.91 | -6.62% | 437,887 | 847,685,110 |
| 2025-02-27 | 20.4 | 20.69 | 19.94 | 20.25 | -0.74% | 404,484 | 820,716,552 |
| 2025-02-26 | 20.36 | 20.9 | 20.18 | 20.4 | +0.44% | 465,909 | 957,510,648 |
| 2025-02-25 | 19.9 | 20.58 | 19.81 | 20.31 | +0.3% | 375,702 | 759,620,547 |
| 2025-02-24 | 20.22 | 20.75 | 20.13 | 20.25 | 0% | 443,180 | 904,793,277 |
| 2025-02-21 | 20.24 | 20.58 | 20.11 | 20.25 | -0.34% | 398,508 | 811,062,602 |
| 2025-02-20 | 20.41 | 20.46 | 19.85 | 20.32 | -0.97% | 448,840 | 905,053,835 |
| 2025-02-19 | 19.74 | 20.79 | 19.65 | 20.52 | +3.9% | 600,541 | 1,221,588,281 |
| 2025-02-18 | 19.98 | 20.27 | 19.63 | 19.75 | -1.74% | 439,300 | 878,330,986 |
| 2025-02-17 | 19.3 | 20.34 | 19.21 | 20.1 | +5.13% | 752,636 | 1,502,434,035 |
| 2025-02-14 | 18.72 | 19.45 | 18.7 | 19.12 | +1.7% | 417,834 | 800,906,785 |
| 2025-02-13 | 19.52 | 19.64 | 18.77 | 18.8 | -2.94% | 432,472 | 824,927,079 |
| 2025-02-12 | 19.15 | 19.57 | 19.03 | 19.37 | +0.36% | 356,670 | 689,700,509 |
| 2025-02-11 | 19.56 | 19.68 | 19.18 | 19.3 | -1.73% | 408,522 | 791,444,948 |
| 2025-02-10 | 19.38 | 19.89 | 19.07 | 19.64 | +5.65% | 954,008 | 1,864,685,633 |
| 2025-02-07 | 18.5 | 18.7 | 18.01 | 18.59 | +2.37% | 661,323 | 1,219,000,059 |
| 2025-02-06 | 17.83 | 18.2 | 17.63 | 18.16 | +1.57% | 477,778 | 857,991,323 |
| 2025-02-05 | 17.16 | 18.37 | 16.89 | 17.88 | +4.93% | 529,674 | 940,897,052 |
| 2025-01-27 | 17.36 | 17.38 | 16.98 | 17.04 | -1.67% | 208,388 | 357,197,941 |
| 2025-01-24 | 17.23 | 17.38 | 17.15 | 17.33 | +0.58% | 207,072 | 358,065,798 |
| 2025-01-23 | 17.65 | 17.65 | 17.13 | 17.23 | -1.71% | 292,809 | 507,255,298 |
| 2025-01-22 | 17.42 | 17.58 | 17.24 | 17.53 | -0.34% | 256,932 | 446,757,134 |
| 2025-01-21 | 17.02 | 17.77 | 16.87 | 17.59 | +3.71% | 466,945 | 813,188,606 |
| 2025-01-20 | 16.96 | 17.5 | 16.8 | 16.96 | +1.62% | 370,189 | 633,769,815 |
| 2025-01-17 | 16.8 | 16.88 | 16.35 | 16.69 | -1.18% | 370,821 | 616,085,597 |
| 2025-01-16 | 16.2 | 16.98 | 16.2 | 16.89 | +4.45% | 649,019 | 1,078,173,188 |
| 2025-01-15 | 15.96 | 16.31 | 15.96 | 16.17 | +1.32% | 392,250 | 633,595,962 |
| 2025-01-14 | 14.96 | 15.97 | 14.89 | 15.96 | +6.54% | 385,555 | 600,707,278 |
| 2025-01-13 | 14.42 | 15.08 | 14.39 | 14.98 | +2.46% | 201,727 | 299,423,839 |
| 2025-01-10 | 14.85 | 15.05 | 14.6 | 14.62 | -2.01% | 126,588 | 187,880,812 |
| 2025-01-09 | 14.73 | 15.05 | 14.7 | 14.92 | +0.74% | 134,468 | 200,321,070 |
| 2025-01-08 | 14.94 | 14.95 | 14.41 | 14.81 | -0.87% | 196,158 | 288,236,648 |
| 2025-01-07 | 14.81 | 14.97 | 14.73 | 14.94 | +1.08% | 134,228 | 199,443,037 |
| 2025-01-06 | 14.82 | 14.98 | 14.6 | 14.78 | -0.27% | 144,907 | 214,577,073 |
| 2025-01-03 | 15.17 | 15.24 | 14.81 | 14.82 | -2.31% | 194,581 | 291,702,861 |
| 2025-01-02 | 15.68 | 15.74 | 15.03 | 15.17 | -3.19% | 237,679 | 366,195,002 |
| 2024-12-31 | 16.02 | 16.1 | 15.61 | 15.67 | -2.31% | 224,800 | 355,130,697 |
| 2024-12-30 | 16.12 | 16.26 | 15.98 | 16.04 | -0.5% | 194,635 | 313,410,999 |
| 2024-12-27 | 16.4 | 16.42 | 16.09 | 16.12 | -1.41% | 264,101 | 428,870,623 |
| 2024-12-26 | 15.9 | 16.36 | 15.87 | 16.35 | +2.96% | 374,495 | 607,111,049 |
| 2024-12-25 | 16.05 | 16.08 | 15.82 | 15.88 | -1.18% | 163,384 | 259,999,941 |
| 2024-12-24 | 15.75 | 16.09 | 15.75 | 16.07 | +2.03% | 191,852 | 306,678,973 |
| 2024-12-23 | 16.13 | 16.3 | 15.71 | 15.75 | -2.3% | 211,335 | 338,140,935 |
| 2024-12-20 | 16 | 16.33 | 15.98 | 16.12 | +0.12% | 248,049 | 401,056,665 |
| 2024-12-19 | 15.52 | 16.15 | 15.46 | 16.1 | +3.01% | 283,860 | 450,452,637 |
| 2024-12-18 | 15.83 | 15.86 | 15.61 | 15.63 | -0.19% | 137,077 | 215,245,775 |
| 2024-12-17 | 15.65 | 15.95 | 15.61 | 15.66 | 0% | 194,714 | 306,367,830 |
| 2024-12-16 | 15.82 | 15.88 | 15.6 | 15.66 | -1.2% | 162,315 | 254,589,909 |
| 2024-12-13 | 16.13 | 16.13 | 15.8 | 15.85 | -2.1% | 252,890 | 402,358,744 |
| 2024-12-12 | 16.13 | 16.31 | 15.99 | 16.19 | +0.62% | 236,760 | 381,854,841 |
| 2024-12-11 | 16.18 | 16.18 | 15.95 | 16.09 | 0% | 236,941 | 380,199,512 |
| 2024-12-10 | 16 | 16.19 | 15.89 | 16.09 | +2.88% | 500,195 | 802,308,234 |
| 2024-12-09 | 15.9 | 15.95 | 15.49 | 15.64 | -1.64% | 317,057 | 498,150,845 |
| 2024-12-06 | 15.77 | 16 | 15.56 | 15.9 | +0.89% | 242,195 | 382,637,179 |
| 2024-12-05 | 15.69 | 15.9 | 15.64 | 15.76 | +0.13% | 220,000 | 346,426,309 |
| 2024-12-04 | 15.99 | 16.01 | 15.69 | 15.74 | -1.19% | 184,177 | 291,069,443 |
| 2024-12-03 | 16.15 | 16.15 | 15.84 | 15.93 | -1.3% | 247,550 | 394,536,794 |
| 2024-12-02 | 15.76 | 16.2 | 15.76 | 16.14 | +2.48% | 308,937 | 495,893,460 |
| 2024-11-29 | 15.62 | 15.9 | 15.48 | 15.75 | +2.07% | 323,568 | 508,085,707 |
| 2024-11-28 | 15.63 | 15.71 | 15.41 | 15.43 | -2.03% | 212,510 | 330,077,739 |
| 2024-11-27 | 15.5 | 15.76 | 15.17 | 15.75 | +1.22% | 261,439 | 403,238,199 |
| 2024-11-26 | 15.92 | 15.98 | 15.5 | 15.56 | -2.02% | 267,255 | 419,630,740 |
| 2024-11-25 | 16.16 | 16.29 | 15.88 | 15.88 | -0.69% | 281,948 | 451,282,306 |
| 2024-11-22 | 16.7 | 16.73 | 15.98 | 15.99 | -4.65% | 301,000 | 492,982,746 |
| 2024-11-21 | 16.9 | 16.93 | 16.62 | 16.77 | -1.18% | 187,129 | 314,205,605 |
| 2024-11-20 | 17.03 | 17.07 | 16.77 | 16.97 | -0.76% | 229,682 | 389,009,958 |
| 2024-11-19 | 16.68 | 17.11 | 16.52 | 17.1 | +3.64% | 294,166 | 494,461,457 |
| 2024-11-18 | 16.79 | 16.89 | 16.42 | 16.5 | -1.61% | 253,953 | 422,370,047 |
| 2024-11-15 | 16.9 | 17.15 | 16.74 | 16.77 | -1.29% | 250,262 | 423,261,974 |
| 2024-11-14 | 17.52 | 17.62 | 16.96 | 16.99 | -2.86% | 263,510 | 454,235,528 |
| 2024-11-13 | 17.63 | 17.64 | 17.18 | 17.49 | -1.24% | 334,270 | 581,169,324 |
| 2024-11-12 | 18.31 | 18.31 | 17.51 | 17.71 | -2.37% | 511,173 | 911,967,159 |
| 2024-11-11 | 17.4 | 18.14 | 17.34 | 18.14 | +3.48% | 590,579 | 1,054,888,293 |
| 2024-11-08 | 18.01 | 18.06 | 17.48 | 17.53 | -1.96% | 542,270 | 959,467,537 |
| 2024-11-07 | 17.49 | 17.88 | 17.19 | 17.88 | +4.07% | 747,281 | 1,317,280,726 |
| 2024-11-06 | 17.5 | 17.59 | 17.02 | 17.18 | +1.72% | 580,430 | 1,003,361,270 |
| 2024-11-05 | 16.62 | 16.97 | 16.31 | 16.89 | +2.18% | 394,755 | 661,293,356 |
| 2024-11-04 | 16.02 | 16.7 | 16.02 | 16.53 | +2.61% | 267,402 | 440,936,711 |
| 2024-11-01 | 16.6 | 16.63 | 16.11 | 16.11 | -3.42% | 292,350 | 476,309,409 |
| 2024-10-31 | 16.81 | 16.81 | 16.5 | 16.68 | -1.13% | 371,320 | 617,595,098 |
| 2024-10-30 | 16.63 | 17.06 | 16.56 | 16.87 | +1.14% | 315,522 | 531,262,756 |
| 2024-10-29 | 17 | 17.1 | 16.63 | 16.68 | -0.77% | 473,644 | 798,926,797 |
| 2024-10-28 | 16.9 | 16.94 | 16.64 | 16.81 | -0.18% | 316,484 | 531,098,724 |
| 2024-10-25 | 16.68 | 16.86 | 16.46 | 16.84 | +2.12% | 260,833 | 435,512,593 |
| 2024-10-24 | 16.68 | 16.98 | 16.36 | 16.49 | -0.9% | 223,341 | 369,765,690 |
| 2024-10-23 | 16.75 | 16.86 | 16.5 | 16.64 | -0.42% | 250,709 | 418,625,944 |
| 2024-10-22 | 16.69 | 16.84 | 16.52 | 16.71 | +0.6% | 251,767 | 419,776,509 |
| 2024-10-21 | 16.48 | 16.84 | 16.26 | 16.61 | +1.53% | 333,831 | 552,766,148 |
| 2024-10-18 | 15.72 | 16.73 | 15.6 | 16.36 | +4.07% | 377,987 | 612,024,207 |
| 2024-10-17 | 16.24 | 16.32 | 15.72 | 15.72 | -1.32% | 196,544 | 313,796,128 |
| 2024-10-16 | 15.89 | 16.15 | 15.75 | 15.93 | -1.18% | 184,787 | 294,033,613 |
| 2024-10-15 | 16.58 | 16.62 | 16.1 | 16.12 | -2.77% | 240,795 | 394,001,049 |
| 2024-10-14 | 16.52 | 16.73 | 16 | 16.58 | +0.36% | 283,058 | 462,621,230 |
| 2024-10-11 | 17.18 | 17.18 | 16.3 | 16.52 | -3.22% | 233,539 | 388,989,850 |
| 2024-10-10 | 17.25 | 17.48 | 16.61 | 17.07 | +0.12% | 339,880 | 580,898,973 |
| 2024-10-09 | 18 | 18 | 16.85 | 17.05 | -7.69% | 488,037 | 853,052,974 |
| 2024-10-08 | 18.98 | 18.98 | 17.57 | 18.47 | +7.07% | 704,002 | 1,292,266,780 |
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：