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 |
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：