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 |
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：