股票概览
17.65
-4.59%
-0.85
18.5
开盘价
18.64
最高价
17.47
最低价
229,280
成交量
数据更新至: 2025-03-25
技术指标
19.03
MA5 (5日均线)
19.59
MA10 (10日均线)
19.64
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 | 18.5 | 18.64 | 17.47 | 17.65 | -4.59% | 229,280 | 411,388,031 |
| 2025-03-24 | 18.81 | 19.12 | 17.96 | 18.5 | -2.43% | 237,485 | 439,337,567 |
| 2025-03-21 | 19.75 | 19.78 | 18.86 | 18.96 | -4.68% | 191,004 | 367,288,037 |
| 2025-03-20 | 20 | 20.3 | 19.71 | 19.89 | -1.34% | 137,739 | 275,241,789 |
| 2025-03-19 | 20.25 | 20.45 | 19.77 | 20.16 | -1.18% | 163,405 | 328,452,126 |
| 2025-03-18 | 20.49 | 20.68 | 19.82 | 20.4 | -1.02% | 209,993 | 424,708,345 |
| 2025-03-17 | 20 | 21.2 | 20 | 20.61 | +2.28% | 332,062 | 687,425,962 |
| 2025-03-14 | 19.47 | 20.33 | 18.9 | 20.15 | +3.44% | 261,202 | 513,642,919 |
| 2025-03-13 | 20 | 20.35 | 19.35 | 19.48 | -3.13% | 250,029 | 495,535,683 |
| 2025-03-12 | 19.61 | 21 | 19.61 | 20.11 | +2.81% | 348,108 | 707,654,145 |
| 2025-03-11 | 19.49 | 19.7 | 18.8 | 19.56 | -0.96% | 280,422 | 538,253,468 |
| 2025-03-10 | 19.85 | 20.34 | 19.41 | 19.75 | +0.1% | 226,202 | 450,002,900 |
| 2025-03-07 | 19.7 | 20.13 | 19.36 | 19.73 | +0.15% | 209,005 | 411,325,219 |
| 2025-03-06 | 19.49 | 19.98 | 19.3 | 19.7 | +2.6% | 230,605 | 455,249,474 |
| 2025-03-05 | 18.9 | 19.26 | 18.81 | 19.2 | +1.59% | 186,107 | 354,722,777 |
| 2025-03-04 | 18.51 | 19.45 | 18.36 | 18.9 | +1.29% | 216,890 | 412,236,355 |
| 2025-03-03 | 19.2 | 19.3 | 18.51 | 18.66 | -1.79% | 209,055 | 393,642,146 |
| 2025-02-28 | 20.79 | 20.95 | 18.8 | 19 | -8.87% | 328,290 | 644,440,054 |
| 2025-02-27 | 21.52 | 21.65 | 20.33 | 20.85 | -3.11% | 265,523 | 554,050,867 |
| 2025-02-26 | 21.13 | 22.7 | 20.9 | 21.52 | +1.37% | 402,375 | 875,823,519 |
| 2025-02-25 | 20 | 21.79 | 19.87 | 21.23 | +4.27% | 355,328 | 746,549,223 |
| 2025-02-24 | 20.95 | 21.25 | 20.2 | 20.36 | -0.24% | 322,650 | 666,125,284 |
| 2025-02-21 | 20.68 | 20.8 | 19.91 | 20.41 | -1.31% | 325,202 | 660,241,864 |
| 2025-02-20 | 19.7 | 21.19 | 19.5 | 20.68 | +6.87% | 658,201 | 1,350,633,051 |
| 2025-02-19 | 17.5 | 19.35 | 17.46 | 19.35 | +10.01% | 365,193 | 678,915,801 |
| 2025-02-18 | 17.75 | 17.94 | 17.48 | 17.59 | -0.9% | 105,896 | 187,562,175 |
| 2025-02-17 | 17.59 | 17.88 | 16.94 | 17.75 | +1.84% | 133,598 | 233,292,718 |
| 2025-02-14 | 17.37 | 17.84 | 17.26 | 17.43 | 0% | 176,198 | 310,020,455 |
| 2025-02-13 | 17.57 | 18.03 | 17.41 | 17.43 | -0.97% | 159,256 | 281,483,545 |
| 2025-02-12 | 17.7 | 17.93 | 17.4 | 17.6 | -0.56% | 183,592 | 322,576,954 |
| 2025-02-11 | 17.8 | 17.98 | 17.36 | 17.7 | -4.32% | 251,582 | 444,099,023 |
| 2025-02-10 | 18.85 | 18.89 | 18.36 | 18.5 | -1.54% | 155,763 | 289,280,142 |
| 2025-02-07 | 18.8 | 19.15 | 18.46 | 18.79 | -0.21% | 236,316 | 444,394,638 |
| 2025-02-06 | 17.83 | 18.99 | 17.63 | 18.83 | +5.61% | 282,015 | 525,055,826 |
| 2025-02-05 | 17.72 | 17.95 | 17.37 | 17.83 | +0.68% | 148,543 | 263,033,611 |
| 2025-01-27 | 18.32 | 18.48 | 17.7 | 17.71 | -3.17% | 93,249 | 166,960,550 |
| 2025-01-24 | 17.73 | 18.85 | 17.51 | 18.29 | +3.16% | 227,894 | 416,016,064 |
| 2025-01-23 | 17.8 | 18.29 | 17.67 | 17.73 | +0.28% | 190,787 | 342,305,761 |
| 2025-01-22 | 18.43 | 18.6 | 17.51 | 17.68 | -5.96% | 331,670 | 593,297,710 |
| 2025-01-21 | 18.12 | 18.86 | 18.12 | 18.8 | +3.87% | 297,848 | 550,544,786 |
| 2025-01-20 | 17.2 | 18.29 | 17.19 | 18.1 | +2.78% | 335,074 | 594,639,095 |
| 2025-01-17 | 16.68 | 18.35 | 16.6 | 17.61 | +5.58% | 564,741 | 990,000,746 |
| 2025-01-16 | 16.68 | 16.68 | 16.68 | 16.68 | +10.03% | 80,528 | 134,321,438 |
| 2025-01-03 | 15.49 | 16.03 | 15.02 | 15.16 | -1.62% | 128,840 | 199,133,490 |
| 2025-01-02 | 16.18 | 16.29 | 15.22 | 15.41 | -5.46% | 135,017 | 212,446,085 |
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：