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 |
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：