股票概览
18.92
+2.16%
+0.4
18.52
开盘价
19.08
最高价
18.09
最低价
76,009
成交量
数据更新至: 2025-03-25
技术指标
18.84
MA5 (5日均线)
18.44
MA10 (10日均线)
17.73
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 | 18.52 | 19.08 | 18.09 | 18.92 | +2.16% | 76,009 | 140,708,237 |
| 2025-03-24 | 18.72 | 18.74 | 17.83 | 18.52 | -1.07% | 123,070 | 224,623,301 |
| 2025-03-21 | 18.88 | 19.28 | 18.14 | 18.72 | -1.21% | 107,774 | 200,778,443 |
| 2025-03-20 | 18.9 | 19.17 | 18.51 | 18.95 | -0.63% | 123,578 | 233,624,025 |
| 2025-03-19 | 17.86 | 19.07 | 17.49 | 19.07 | +6.77% | 189,223 | 349,090,854 |
| 2025-03-18 | 17.61 | 18.03 | 17.6 | 17.86 | +0.85% | 124,904 | 222,342,881 |
| 2025-03-17 | 18.08 | 18.13 | 17.5 | 17.71 | -2.1% | 143,878 | 255,254,302 |
| 2025-03-14 | 18.75 | 19.2 | 18 | 18.09 | -2.22% | 184,170 | 337,826,382 |
| 2025-03-13 | 18.49 | 18.78 | 17.9 | 18.5 | +2.55% | 223,446 | 411,137,886 |
| 2025-03-12 | 18.81 | 18.88 | 17.8 | 18.04 | -1.64% | 192,516 | 348,767,634 |
| 2025-03-11 | 17.2 | 18.56 | 17.11 | 18.34 | +5.1% | 230,574 | 416,235,819 |
| 2025-03-10 | 16.54 | 17.65 | 16.41 | 17.45 | +5.57% | 221,872 | 382,533,335 |
| 2025-03-07 | 16.98 | 17.13 | 16.42 | 16.53 | -2.71% | 186,355 | 311,970,570 |
| 2025-03-06 | 17 | 17.48 | 16.66 | 16.99 | -0.29% | 228,930 | 392,121,173 |
| 2025-03-05 | 17.26 | 17.4 | 16.62 | 17.04 | -0.99% | 151,958 | 257,410,805 |
| 2025-03-04 | 16.82 | 17.61 | 16.35 | 17.21 | +1.35% | 232,956 | 397,095,272 |
| 2025-03-03 | 16.6 | 17.34 | 16.18 | 16.98 | +3.98% | 295,800 | 500,083,193 |
| 2025-02-28 | 16.48 | 17.1 | 16.06 | 16.33 | -1.69% | 288,975 | 478,717,702 |
| 2025-02-27 | 17.13 | 17.15 | 16.23 | 16.61 | -1.25% | 237,392 | 392,896,344 |
| 2025-02-26 | 15.66 | 16.82 | 15.42 | 16.82 | +10.01% | 239,133 | 389,801,724 |
| 2025-02-25 | 15.19 | 15.55 | 15.01 | 15.29 | -1.55% | 171,427 | 261,447,156 |
| 2025-02-24 | 15.8 | 16.6 | 15.41 | 15.53 | -3% | 263,579 | 419,539,079 |
| 2025-02-21 | 15.9 | 16.25 | 15.6 | 16.01 | +0.69% | 218,038 | 348,178,680 |
| 2025-02-20 | 15.1 | 16.07 | 14.99 | 15.9 | +4.4% | 274,548 | 427,039,344 |
| 2025-02-19 | 14.75 | 15.38 | 14.66 | 15.23 | +3.75% | 174,375 | 260,987,088 |
| 2025-02-18 | 15 | 15.19 | 14.62 | 14.68 | -1.81% | 162,122 | 242,273,476 |
| 2025-02-17 | 14.58 | 15.18 | 14.5 | 14.95 | +2.47% | 201,043 | 297,836,859 |
| 2025-02-14 | 14.75 | 14.8 | 14.35 | 14.59 | -1.15% | 179,405 | 261,039,702 |
| 2025-02-13 | 15.23 | 15.38 | 14.7 | 14.76 | -2.45% | 301,272 | 450,281,788 |
| 2025-02-12 | 14.3 | 15.3 | 14.19 | 15.13 | +7.23% | 537,160 | 798,078,867 |
| 2025-02-11 | 13 | 14.11 | 12.9 | 14.11 | +9.98% | 268,464 | 368,563,079 |
| 2025-02-10 | 12.62 | 12.98 | 12.56 | 12.83 | +2.23% | 90,719 | 115,713,577 |
| 2025-02-07 | 12.55 | 12.7 | 12.4 | 12.55 | -0.24% | 83,888 | 105,595,968 |
| 2025-02-06 | 12.6 | 12.61 | 12.44 | 12.58 | 0% | 47,557 | 59,603,869 |
| 2025-02-05 | 12.79 | 12.84 | 12.5 | 12.58 | -1.64% | 52,216 | 65,884,806 |
| 2025-01-27 | 12.67 | 12.88 | 12.67 | 12.79 | +0.95% | 35,743 | 45,677,649 |
| 2025-01-24 | 12.61 | 12.75 | 12.6 | 12.67 | +0.16% | 36,062 | 45,648,650 |
| 2025-01-23 | 12.67 | 12.92 | 12.62 | 12.65 | -0.24% | 56,293 | 71,811,728 |
| 2025-01-22 | 12.58 | 12.95 | 12.43 | 12.68 | +0.88% | 68,761 | 87,513,214 |
| 2025-01-21 | 12.16 | 12.63 | 11.96 | 12.57 | +3.46% | 78,283 | 96,845,148 |
| 2025-01-20 | 12.19 | 12.3 | 12.08 | 12.15 | +0.33% | 39,483 | 48,070,294 |
| 2025-01-17 | 11.91 | 12.19 | 11.9 | 12.11 | +0.58% | 37,203 | 44,887,305 |
| 2025-01-16 | 11.82 | 12.17 | 11.82 | 12.04 | +1.95% | 49,170 | 59,097,200 |
| 2025-01-15 | 11.95 | 12.01 | 11.8 | 11.81 | -1.67% | 38,842 | 46,054,357 |
| 2025-01-14 | 11.58 | 12.05 | 11.51 | 12.01 | +3.53% | 55,096 | 65,195,693 |
| 2025-01-13 | 11.5 | 11.68 | 11.35 | 11.6 | -2.44% | 72,716 | 83,821,443 |
| 2025-01-10 | 12.17 | 12.19 | 11.88 | 11.89 | -2.14% | 53,441 | 64,023,526 |
| 2025-01-09 | 12.25 | 12.35 | 12.13 | 12.15 | -1.38% | 53,617 | 65,551,794 |
| 2025-01-08 | 12.08 | 12.37 | 11.84 | 12.32 | +2.07% | 81,618 | 99,382,900 |
| 2025-01-07 | 11.87 | 12.08 | 11.84 | 12.07 | +1.68% | 47,453 | 56,701,589 |
| 2025-01-06 | 11.85 | 12.15 | 11.6 | 11.87 | +0.17% | 59,402 | 70,747,619 |
| 2025-01-03 | 12.25 | 12.35 | 11.85 | 11.85 | -3.27% | 78,498 | 94,541,136 |
| 2025-01-02 | 12.63 | 12.7 | 12.13 | 12.25 | -3.01% | 67,927 | 84,394,989 |
| 2024-12-31 | 12.79 | 12.84 | 12.5 | 12.63 | -1.33% | 60,245 | 76,392,155 |
| 2024-12-30 | 12.91 | 12.98 | 12.73 | 12.8 | -1.61% | 61,322 | 78,604,916 |
| 2024-12-27 | 12.99 | 13.11 | 12.91 | 13.01 | +0.39% | 44,284 | 57,659,847 |
| 2024-12-26 | 12.95 | 13.12 | 12.9 | 12.96 | -0.69% | 45,406 | 59,087,393 |
| 2024-12-25 | 13.1 | 13.1 | 12.7 | 13.05 | -0.61% | 70,498 | 90,898,760 |
| 2024-12-24 | 12.91 | 13.24 | 12.84 | 13.13 | +2.34% | 71,699 | 93,735,637 |
| 2024-12-23 | 13.05 | 13.24 | 12.81 | 12.83 | -2.28% | 66,205 | 86,100,018 |
| 2024-12-20 | 12.89 | 13.17 | 12.85 | 13.13 | +1% | 62,580 | 81,822,968 |
| 2024-12-19 | 12.9 | 13 | 12.71 | 13 | +0.08% | 70,137 | 90,063,192 |
| 2024-12-18 | 13.13 | 13.2 | 12.91 | 12.99 | -1.07% | 66,079 | 86,323,648 |
| 2024-12-17 | 13.47 | 13.59 | 13.1 | 13.13 | -2.52% | 73,508 | 97,948,233 |
| 2024-12-16 | 13.54 | 13.65 | 13.38 | 13.47 | -0.66% | 65,537 | 88,340,984 |
| 2024-12-13 | 14.06 | 14.12 | 13.54 | 13.56 | -4.24% | 124,409 | 171,538,636 |
| 2024-12-12 | 13.9 | 14.41 | 13.85 | 14.16 | +2.16% | 138,028 | 195,599,588 |
| 2024-12-11 | 13.85 | 14.1 | 13.57 | 13.86 | +0.07% | 135,468 | 187,374,196 |
| 2024-12-10 | 13.43 | 14.16 | 13.35 | 13.85 | +5.48% | 245,260 | 339,074,568 |
| 2024-12-09 | 13.22 | 13.31 | 12.98 | 13.13 | -0.98% | 82,715 | 108,808,967 |
| 2024-12-06 | 12.86 | 13.33 | 12.66 | 13.26 | +3.11% | 112,612 | 146,900,880 |
| 2024-12-05 | 12.74 | 12.95 | 12.62 | 12.86 | +0.47% | 65,316 | 83,641,503 |
| 2024-12-04 | 13.09 | 13.18 | 12.73 | 12.8 | -2.88% | 93,120 | 120,085,959 |
| 2024-12-03 | 13.17 | 13.3 | 13.06 | 13.18 | +0.08% | 61,170 | 80,633,793 |
| 2024-12-02 | 13.2 | 13.31 | 13.06 | 13.17 | -0.23% | 81,681 | 107,408,097 |
| 2024-11-29 | 12.65 | 13.24 | 12.65 | 13.2 | +3.04% | 99,578 | 129,826,026 |
| 2024-11-28 | 12.77 | 12.93 | 12.7 | 12.81 | -0.39% | 57,782 | 73,998,851 |
| 2024-11-27 | 12.63 | 12.87 | 12.4 | 12.86 | +1.02% | 90,502 | 114,075,245 |
| 2024-11-26 | 12.6 | 12.97 | 12.55 | 12.73 | +0.71% | 112,003 | 142,817,468 |
| 2024-11-25 | 12.95 | 13.01 | 12.37 | 12.64 | -2.77% | 191,841 | 242,263,606 |
| 2024-11-22 | 13.77 | 13.79 | 12.96 | 13 | -5.45% | 134,987 | 180,258,923 |
| 2024-11-21 | 13.46 | 13.85 | 13.46 | 13.75 | +2.15% | 161,348 | 221,301,286 |
| 2024-11-20 | 13.2 | 13.63 | 13.17 | 13.46 | +1.58% | 104,801 | 140,386,181 |
| 2024-11-19 | 12.95 | 13.26 | 12.89 | 13.25 | +2.4% | 74,295 | 97,239,448 |
| 2024-11-18 | 13.13 | 13.41 | 12.84 | 12.94 | -1.07% | 121,792 | 159,745,489 |
| 2024-11-15 | 13.58 | 13.63 | 13.06 | 13.08 | -3.68% | 111,863 | 149,273,790 |
| 2024-11-14 | 13.78 | 14.25 | 13.52 | 13.58 | -1.95% | 150,037 | 208,294,000 |
| 2024-11-13 | 13.43 | 13.88 | 13.31 | 13.85 | +1.84% | 127,003 | 172,874,921 |
| 2024-11-12 | 13.35 | 14.13 | 13.35 | 13.6 | +2.18% | 230,132 | 316,648,879 |
| 2024-11-11 | 13 | 13.33 | 12.96 | 13.31 | +1.45% | 131,857 | 173,972,155 |
| 2024-11-08 | 13.22 | 13.3 | 12.93 | 13.12 | -0.23% | 130,903 | 171,799,560 |
| 2024-11-07 | 13.12 | 13.26 | 12.9 | 13.15 | +2.18% | 157,325 | 206,110,569 |
| 2024-11-06 | 12.84 | 13.17 | 12.71 | 12.87 | -0.16% | 189,278 | 244,854,768 |
| 2024-11-05 | 12.61 | 13.08 | 12.59 | 12.89 | +1.34% | 169,682 | 218,525,455 |
| 2024-11-04 | 12.53 | 12.73 | 12.43 | 12.72 | +0.87% | 116,062 | 145,610,060 |
| 2024-11-01 | 12.91 | 13.08 | 12.59 | 12.61 | -2.85% | 121,639 | 155,764,063 |
| 2024-10-31 | 12.44 | 13.04 | 12.24 | 12.98 | +4.09% | 163,530 | 206,817,035 |
| 2024-10-30 | 12.2 | 12.63 | 12.12 | 12.47 | +0.97% | 152,359 | 187,545,209 |
| 2024-10-29 | 12.44 | 12.63 | 12.33 | 12.35 | -0.72% | 88,508 | 110,400,860 |
| 2024-10-28 | 12.31 | 12.52 | 12.25 | 12.44 | +0.97% | 96,084 | 118,912,776 |
| 2024-10-25 | 12.11 | 12.33 | 12.04 | 12.32 | +1.23% | 98,700 | 120,194,952 |
| 2024-10-24 | 12.08 | 12.26 | 12.03 | 12.17 | +0.33% | 74,598 | 90,620,932 |
| 2024-10-23 | 11.99 | 12.19 | 11.89 | 12.13 | +0.75% | 98,428 | 118,698,124 |
| 2024-10-22 | 11.87 | 12.04 | 11.7 | 12.04 | +1.6% | 108,179 | 128,812,412 |
| 2024-10-21 | 11.54 | 11.93 | 11.41 | 11.85 | +3.22% | 151,521 | 177,594,805 |
| 2024-10-18 | 11.29 | 11.65 | 11.25 | 11.48 | +1.68% | 90,665 | 103,862,208 |
| 2024-10-17 | 11.39 | 11.6 | 11.28 | 11.29 | -0.18% | 73,350 | 83,746,354 |
| 2024-10-16 | 11.28 | 11.45 | 11.2 | 11.31 | -1.05% | 65,515 | 74,123,617 |
| 2024-10-15 | 11.61 | 11.72 | 11.42 | 11.43 | -2.56% | 76,191 | 88,106,447 |
| 2024-10-14 | 11.6 | 11.77 | 11.38 | 11.73 | +2.36% | 94,570 | 109,694,304 |
| 2024-10-11 | 12 | 12.03 | 11.27 | 11.46 | -4.26% | 185,158 | 212,796,046 |
| 2024-10-10 | 12.31 | 12.63 | 11.95 | 11.97 | -1.97% | 179,450 | 219,987,344 |
| 2024-10-09 | 12.5 | 12.77 | 12.01 | 12.21 | -6.08% | 192,104 | 238,659,461 |
| 2024-10-08 | 13.75 | 13.75 | 12.21 | 13 | +4% | 274,941 | 354,288,796 |
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：