股票概览
18
-0.55%
-0.1
18.09
开盘价
18.27
最高价
17.77
最低价
19,774
成交量
数据更新至: 2025-03-25
技术指标
18.67
MA5 (5日均线)
19.01
MA10 (10日均线)
18.80
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 | 18.09 | 18.27 | 17.77 | 18 | -0.55% | 19,774 | 35,661,318 |
| 2025-03-24 | 18.88 | 18.89 | 17.65 | 18.1 | -2.79% | 51,346 | 93,084,542 |
| 2025-03-21 | 19.25 | 19.27 | 18.6 | 18.62 | -4.22% | 65,221 | 122,740,357 |
| 2025-03-20 | 19.1 | 19.78 | 19.1 | 19.44 | +1.3% | 74,440 | 144,946,404 |
| 2025-03-19 | 19.11 | 19.6 | 19.11 | 19.19 | +0.1% | 61,254 | 118,285,493 |
| 2025-03-18 | 19.17 | 19.44 | 18.92 | 19.17 | 0% | 54,219 | 103,619,073 |
| 2025-03-17 | 19 | 19.45 | 18.88 | 19.17 | +0.89% | 64,921 | 124,236,464 |
| 2025-03-14 | 18.78 | 19.23 | 18.37 | 19 | +1.17% | 74,122 | 140,054,113 |
| 2025-03-13 | 19.93 | 20.22 | 18.74 | 18.78 | -8.79% | 108,162 | 209,668,015 |
| 2025-03-12 | 19.28 | 21.3 | 19.15 | 20.59 | +3.73% | 160,470 | 322,561,809 |
| 2025-03-11 | 19.49 | 20.55 | 19.49 | 19.85 | -8.31% | 176,948 | 352,568,560 |
| 2025-03-10 | 22.4 | 25.3 | 20.7 | 21.65 | -5.87% | 245,208 | 559,117,889 |
| 2025-03-07 | 23 | 23 | 20.03 | 23 | +10% | 269,306 | 603,162,662 |
| 2025-03-06 | 20.91 | 20.91 | 20.91 | 20.91 | +9.99% | 8,879 | 18,565,989 |
| 2025-03-05 | 17.89 | 19.01 | 17.86 | 19.01 | +10.01% | 37,665 | 70,434,842 |
| 2025-03-04 | 15.72 | 17.28 | 15.65 | 17.28 | +9.99% | 34,552 | 58,122,164 |
| 2025-03-03 | 15.61 | 16.06 | 15.61 | 15.71 | -0.06% | 16,805 | 26,595,500 |
| 2025-02-28 | 16.33 | 16.36 | 15.7 | 15.72 | -3.74% | 22,653 | 36,092,769 |
| 2025-02-27 | 16.34 | 16.54 | 16.07 | 16.33 | -0.37% | 36,132 | 58,885,395 |
| 2025-02-26 | 16.77 | 17.34 | 16.21 | 16.39 | -2.44% | 75,562 | 126,315,289 |
| 2025-02-25 | 16.43 | 17.2 | 16.3 | 16.8 | +1.51% | 48,185 | 81,277,688 |
| 2025-02-24 | 16.25 | 16.78 | 16.08 | 16.55 | +1.29% | 33,569 | 55,194,439 |
| 2025-02-21 | 16.3 | 16.44 | 16.19 | 16.34 | -0.31% | 28,401 | 46,278,617 |
| 2025-02-20 | 16.23 | 16.45 | 16.15 | 16.39 | 0% | 38,807 | 63,173,541 |
| 2025-02-19 | 15.65 | 16.41 | 15.65 | 16.39 | +3.93% | 58,373 | 94,301,158 |
| 2025-02-18 | 15.67 | 15.91 | 15.51 | 15.77 | +0.64% | 39,316 | 62,003,717 |
| 2025-02-17 | 15.5 | 15.68 | 15.32 | 15.67 | +1.75% | 22,285 | 34,704,548 |
| 2025-02-14 | 15.22 | 15.51 | 15.11 | 15.4 | +1.25% | 18,363 | 28,266,570 |
| 2025-02-13 | 15.62 | 15.65 | 15.21 | 15.21 | -2.62% | 21,992 | 33,804,300 |
| 2025-02-12 | 15.53 | 15.64 | 15.45 | 15.62 | +0.58% | 17,922 | 27,868,803 |
| 2025-02-11 | 15.75 | 15.75 | 15.45 | 15.53 | -1.4% | 22,202 | 34,499,852 |
| 2025-02-10 | 15.6 | 15.75 | 15.41 | 15.75 | +0.51% | 25,819 | 40,301,703 |
| 2025-02-07 | 15.86 | 16.05 | 15.47 | 15.67 | -0.76% | 39,661 | 62,489,452 |
| 2025-02-06 | 15.5 | 15.79 | 15.48 | 15.79 | +1.09% | 37,355 | 58,434,831 |
| 2025-02-05 | 15.15 | 15.76 | 15.1 | 15.62 | +3.58% | 40,627 | 63,132,246 |
| 2025-01-27 | 15.2 | 15.37 | 15.03 | 15.08 | -0.13% | 17,361 | 26,369,176 |
| 2025-01-24 | 14.99 | 15.22 | 14.94 | 15.1 | +0.07% | 17,648 | 26,545,626 |
| 2025-01-23 | 15.26 | 15.42 | 15.02 | 15.09 | -0.26% | 23,839 | 36,377,600 |
| 2025-01-22 | 15.13 | 15.24 | 15.01 | 15.13 | -1.05% | 19,183 | 28,999,234 |
| 2025-01-21 | 15.17 | 15.3 | 15 | 15.29 | +1.12% | 25,863 | 39,248,560 |
| 2025-01-20 | 15.16 | 15.3 | 14.91 | 15.12 | +0.8% | 28,416 | 42,999,892 |
| 2025-01-17 | 15.32 | 15.32 | 14.93 | 15 | -1.32% | 24,431 | 36,784,857 |
| 2025-01-16 | 15.35 | 15.68 | 15 | 15.2 | -2.12% | 48,853 | 74,831,150 |
| 2025-01-15 | 15.29 | 16.48 | 15.16 | 15.53 | +1.57% | 82,570 | 129,042,599 |
| 2025-01-14 | 13.87 | 15.29 | 13.87 | 15.29 | +10% | 42,201 | 62,385,454 |
| 2025-01-13 | 14.1 | 14.59 | 13.7 | 13.9 | -1.28% | 26,386 | 37,216,385 |
| 2025-01-10 | 14.38 | 14.67 | 13.98 | 14.08 | -2.36% | 35,535 | 50,772,507 |
| 2025-01-09 | 13.75 | 14.5 | 13.75 | 14.42 | +1.98% | 33,515 | 47,464,946 |
| 2025-01-08 | 13.64 | 14.3 | 13.5 | 14.14 | +3.67% | 37,750 | 52,501,504 |
| 2025-01-07 | 13.27 | 13.66 | 13.08 | 13.64 | +2.94% | 17,349 | 23,294,539 |
| 2025-01-06 | 13.21 | 13.45 | 12.6 | 13.25 | -0.6% | 17,353 | 22,815,376 |
| 2025-01-03 | 14.2 | 14.36 | 13.3 | 13.33 | -6.26% | 29,220 | 40,111,656 |
| 2025-01-02 | 14.8 | 14.94 | 14.12 | 14.22 | -3.92% | 29,913 | 43,454,546 |
| 2024-12-31 | 15.07 | 15.4 | 14.78 | 14.8 | -1.4% | 27,729 | 41,619,273 |
| 2024-12-30 | 15.06 | 15.56 | 14.76 | 15.01 | -0.46% | 31,511 | 47,714,271 |
| 2024-12-27 | 14.98 | 15.33 | 14.95 | 15.08 | +0.27% | 28,507 | 43,102,310 |
| 2024-12-26 | 14.6 | 15.78 | 14.6 | 15.04 | +2.1% | 49,025 | 74,452,670 |
| 2024-12-25 | 14.95 | 14.95 | 14.17 | 14.73 | -1.54% | 46,709 | 67,768,269 |
| 2024-12-24 | 14.9 | 15.5 | 14.72 | 14.96 | -0.93% | 50,400 | 75,532,192 |
| 2024-12-23 | 16.5 | 16.55 | 15.1 | 15.1 | -10.01% | 76,216 | 118,968,827 |
| 2024-12-20 | 16.86 | 17.1 | 16.34 | 16.78 | -2.61% | 93,729 | 156,347,310 |
| 2024-12-19 | 18.06 | 19.3 | 17.07 | 17.23 | -4.6% | 138,077 | 248,521,182 |
| 2024-12-18 | 16.19 | 18.06 | 15.79 | 18.06 | +9.99% | 58,943 | 100,553,036 |
| 2024-12-17 | 17.07 | 17.65 | 16.06 | 16.42 | -2.61% | 121,072 | 203,942,755 |
| 2024-12-16 | 15.33 | 16.86 | 15.27 | 16.86 | +9.98% | 62,514 | 103,970,665 |
| 2024-12-13 | 15.31 | 15.59 | 15.27 | 15.33 | -0.78% | 16,266 | 25,034,021 |
| 2024-12-12 | 15.35 | 15.54 | 15.22 | 15.45 | +0.72% | 17,419 | 26,823,242 |
| 2024-12-11 | 15.32 | 15.36 | 15 | 15.34 | +0.39% | 14,432 | 22,026,299 |
| 2024-12-10 | 15.74 | 15.74 | 15.26 | 15.28 | -0.65% | 22,273 | 34,286,184 |
| 2024-12-09 | 15.25 | 15.57 | 15.1 | 15.38 | +1.18% | 24,743 | 37,927,837 |
| 2024-12-06 | 15.66 | 15.74 | 15.03 | 15.2 | -1.3% | 31,817 | 48,432,373 |
| 2024-12-05 | 15.15 | 15.85 | 15.14 | 15.4 | +1.78% | 45,726 | 70,387,443 |
| 2024-12-04 | 14.79 | 15.53 | 14.67 | 15.13 | +2.65% | 46,620 | 70,545,369 |
| 2024-12-03 | 14.65 | 14.82 | 14.52 | 14.74 | +0.68% | 21,620 | 31,790,881 |
| 2024-12-02 | 14.43 | 14.65 | 14.4 | 14.64 | +1.95% | 18,198 | 26,521,028 |
| 2024-11-29 | 14.05 | 14.46 | 14.05 | 14.36 | +1.34% | 20,554 | 29,366,182 |
| 2024-11-28 | 14.1 | 14.3 | 13.98 | 14.17 | +0.28% | 20,218 | 28,617,557 |
| 2024-11-27 | 14.26 | 14.3 | 13.65 | 14.13 | -0.91% | 21,549 | 29,943,922 |
| 2024-11-26 | 14.62 | 14.63 | 14.22 | 14.26 | -2.46% | 14,356 | 20,674,919 |
| 2024-11-25 | 14.22 | 14.68 | 14.2 | 14.62 | +2.67% | 21,052 | 30,484,751 |
| 2024-11-22 | 14.88 | 14.98 | 14.18 | 14.24 | -4.75% | 24,707 | 36,046,864 |
| 2024-11-21 | 14.98 | 15.16 | 14.71 | 14.95 | -0.73% | 34,971 | 52,258,887 |
| 2024-11-20 | 14.69 | 15.09 | 14.63 | 15.06 | +2.31% | 39,836 | 59,348,274 |
| 2024-11-19 | 14.23 | 14.89 | 14.17 | 14.72 | +3.88% | 30,823 | 45,007,390 |
| 2024-11-18 | 14.19 | 14.49 | 13.84 | 14.17 | -0.14% | 17,837 | 25,286,766 |
| 2024-11-15 | 14.26 | 14.53 | 14.14 | 14.19 | -1.46% | 14,964 | 21,510,662 |
| 2024-11-14 | 14.7 | 14.73 | 14.39 | 14.4 | -1.97% | 17,137 | 24,988,706 |
| 2024-11-13 | 14.62 | 14.72 | 14.23 | 14.69 | +0.48% | 20,934 | 30,398,137 |
| 2024-11-12 | 14.7 | 14.95 | 14.49 | 14.62 | -0.68% | 32,355 | 47,657,879 |
| 2024-11-11 | 14.35 | 14.78 | 14.26 | 14.72 | +2.22% | 29,870 | 43,479,104 |
| 2024-11-08 | 14.47 | 14.58 | 14.3 | 14.4 | -0.48% | 22,159 | 31,982,670 |
| 2024-11-07 | 14.11 | 14.56 | 14.03 | 14.47 | +1.76% | 31,560 | 45,344,909 |
| 2024-11-06 | 14.18 | 14.25 | 13.95 | 14.22 | +0.85% | 25,472 | 36,011,636 |
| 2024-11-05 | 13.94 | 14.13 | 13.87 | 14.1 | +0.79% | 24,395 | 34,235,535 |
| 2024-11-04 | 13.54 | 13.99 | 13.51 | 13.99 | +3.4% | 17,028 | 23,608,915 |
| 2024-11-01 | 13.98 | 14.06 | 13.51 | 13.53 | -3.7% | 16,765 | 22,947,064 |
| 2024-10-31 | 14.01 | 14.12 | 13.92 | 14.05 | -0.21% | 14,897 | 20,881,469 |
| 2024-10-30 | 14.21 | 14.34 | 13.94 | 14.08 | -1.05% | 15,050 | 21,229,294 |
| 2024-10-29 | 14.58 | 14.58 | 14.14 | 14.23 | -1.66% | 20,097 | 28,780,689 |
| 2024-10-28 | 14.32 | 14.47 | 14.25 | 14.47 | +1.26% | 19,233 | 27,624,397 |
| 2024-10-25 | 14.27 | 14.34 | 14.15 | 14.29 | +0.14% | 20,786 | 29,571,998 |
| 2024-10-24 | 13.93 | 14.45 | 13.87 | 14.27 | +2.51% | 29,289 | 41,581,956 |
| 2024-10-23 | 13.89 | 14.05 | 13.81 | 13.92 | -0.14% | 17,728 | 24,703,435 |
| 2024-10-22 | 13.78 | 13.96 | 13.71 | 13.94 | +1.16% | 17,266 | 23,923,906 |
| 2024-10-21 | 13.78 | 13.95 | 13.74 | 13.78 | -0.14% | 14,962 | 20,671,966 |
| 2024-10-18 | 13.5 | 13.94 | 13.5 | 13.8 | +1.47% | 17,094 | 23,529,701 |
| 2024-10-17 | 13.83 | 13.91 | 13.6 | 13.6 | -0.58% | 12,032 | 16,579,480 |
| 2024-10-16 | 13.6 | 13.81 | 13.48 | 13.68 | -0.22% | 11,132 | 15,221,930 |
| 2024-10-15 | 13.9 | 14.02 | 13.7 | 13.71 | -1.65% | 15,135 | 21,021,947 |
| 2024-10-14 | 13.91 | 14.06 | 13.75 | 13.94 | +0.29% | 18,934 | 26,286,120 |
| 2024-10-11 | 14.04 | 14.32 | 13.74 | 13.9 | -1.91% | 16,456 | 23,057,412 |
| 2024-10-10 | 14.15 | 14.48 | 14.08 | 14.17 | +0.07% | 18,739 | 26,784,148 |
| 2024-10-09 | 15.01 | 15.01 | 13.9 | 14.16 | -6.6% | 30,916 | 44,690,485 |
| 2024-10-08 | 16.03 | 16.04 | 14.18 | 15.16 | +3.91% | 46,724 | 71,171,012 |
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：