股票概览
18.48
+0.82%
+0.15
18.29
开盘价
18.49
最高价
18
最低价
13,209
成交量
数据更新至: 2025-03-25
技术指标
19.08
MA5 (5日均线)
19.37
MA10 (10日均线)
19.28
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 | 18.29 | 18.49 | 18 | 18.48 | +0.82% | 13,209 | 24,160,233 |
| 2025-03-24 | 19.2 | 19.2 | 17.85 | 18.33 | -4.08% | 40,725 | 74,746,223 |
| 2025-03-21 | 19.91 | 19.91 | 19.06 | 19.11 | -4.16% | 28,836 | 55,799,947 |
| 2025-03-20 | 19.53 | 20.04 | 19.41 | 19.94 | +1.94% | 35,709 | 70,764,289 |
| 2025-03-19 | 19.78 | 19.91 | 19.42 | 19.56 | -1.46% | 20,483 | 40,317,098 |
| 2025-03-18 | 19.66 | 19.87 | 19.56 | 19.85 | +1.12% | 25,514 | 50,347,885 |
| 2025-03-17 | 19.71 | 19.75 | 19.31 | 19.63 | +0.15% | 16,348 | 31,880,546 |
| 2025-03-14 | 19.3 | 19.64 | 19.24 | 19.6 | +1.29% | 20,484 | 40,009,265 |
| 2025-03-13 | 19.65 | 19.88 | 19.24 | 19.35 | -2.67% | 27,928 | 54,174,721 |
| 2025-03-12 | 19.82 | 19.95 | 19.66 | 19.88 | +0.3% | 29,404 | 58,177,590 |
| 2025-03-11 | 20.1 | 20.1 | 19.51 | 19.82 | -2.12% | 43,450 | 85,736,801 |
| 2025-03-10 | 19.81 | 20.46 | 19.4 | 20.25 | +2.84% | 79,978 | 160,694,001 |
| 2025-03-07 | 18.8 | 19.69 | 18.68 | 19.69 | +4.51% | 65,252 | 125,815,840 |
| 2025-03-06 | 19.11 | 19.28 | 18.77 | 18.84 | -1.26% | 34,458 | 65,449,900 |
| 2025-03-05 | 18.89 | 19.25 | 18.76 | 19.08 | +1.01% | 24,945 | 47,391,837 |
| 2025-03-04 | 18.95 | 19.21 | 18.8 | 18.89 | -0.21% | 25,436 | 48,237,464 |
| 2025-03-03 | 18.44 | 19.29 | 18.21 | 18.93 | +3.61% | 40,304 | 75,911,271 |
| 2025-02-28 | 18.8 | 18.87 | 18.21 | 18.27 | -3.38% | 22,034 | 40,688,814 |
| 2025-02-27 | 19.25 | 19.25 | 18.58 | 18.91 | -1.51% | 27,133 | 51,072,539 |
| 2025-02-26 | 18.94 | 19.27 | 18.8 | 19.2 | +1.48% | 35,377 | 67,641,459 |
| 2025-02-25 | 18.9 | 19.35 | 18.7 | 18.92 | -0.73% | 29,534 | 56,053,025 |
| 2025-02-24 | 19.58 | 19.58 | 18.73 | 19.06 | -2.71% | 37,489 | 71,307,078 |
| 2025-02-21 | 19.5 | 19.95 | 19.29 | 19.59 | -2.05% | 55,643 | 109,030,122 |
| 2025-02-20 | 18.97 | 20.86 | 18.53 | 20 | +4.33% | 67,992 | 130,374,515 |
| 2025-02-19 | 18.39 | 19.66 | 17.99 | 19.17 | +1.05% | 82,790 | 155,710,198 |
| 2025-02-18 | 18.55 | 20.21 | 18.5 | 18.97 | +3.1% | 125,564 | 240,880,341 |
| 2025-02-17 | 17.28 | 18.4 | 17.27 | 18.4 | +6.48% | 54,581 | 98,237,060 |
| 2025-02-14 | 17.22 | 17.34 | 17.05 | 17.28 | 0% | 13,759 | 23,680,620 |
| 2025-02-13 | 17.57 | 17.66 | 17.23 | 17.28 | -1.71% | 15,807 | 27,527,426 |
| 2025-02-12 | 17.62 | 17.66 | 17.41 | 17.58 | -0.23% | 13,480 | 23,651,587 |
| 2025-02-11 | 17.7 | 17.73 | 17.45 | 17.62 | +0.11% | 9,589 | 16,831,124 |
| 2025-02-10 | 17.58 | 17.69 | 17.35 | 17.6 | +0.46% | 15,475 | 27,066,322 |
| 2025-02-07 | 17.6 | 17.79 | 17.38 | 17.52 | -0.4% | 22,835 | 40,253,702 |
| 2025-02-06 | 17.1 | 17.59 | 17.08 | 17.59 | +2.51% | 12,603 | 21,914,449 |
| 2025-02-05 | 17.48 | 17.62 | 17.1 | 17.16 | -2.05% | 15,567 | 26,831,220 |
| 2025-01-27 | 17.79 | 17.91 | 17.41 | 17.52 | -0.4% | 15,536 | 27,289,822 |
| 2025-01-24 | 17.3 | 18.34 | 17.28 | 17.59 | +1.09% | 22,436 | 39,680,281 |
| 2025-01-23 | 17.55 | 17.85 | 17.38 | 17.4 | -0.46% | 10,948 | 19,239,013 |
| 2025-01-22 | 17.57 | 17.69 | 17.4 | 17.48 | -0.51% | 8,984 | 15,745,833 |
| 2025-01-21 | 17.56 | 17.9 | 17.4 | 17.57 | +0.46% | 14,941 | 26,324,968 |
| 2025-01-20 | 17.29 | 17.58 | 17.22 | 17.49 | +1.69% | 14,920 | 25,992,646 |
| 2025-01-17 | 17.06 | 17.31 | 16.9 | 17.2 | +1% | 10,581 | 18,130,054 |
| 2025-01-16 | 17.09 | 17.21 | 16.8 | 17.03 | -0.23% | 11,009 | 18,758,265 |
| 2025-01-15 | 17.1 | 17.14 | 16.91 | 17.07 | -0.06% | 8,785 | 14,959,864 |
| 2025-01-14 | 16.46 | 17.08 | 16.46 | 17.08 | +3.52% | 13,426 | 22,662,959 |
| 2025-01-13 | 16.3 | 16.68 | 16.14 | 16.5 | +0.55% | 8,957 | 14,727,325 |
| 2025-01-10 | 16.66 | 16.85 | 16.41 | 16.41 | -1.5% | 11,255 | 18,737,574 |
| 2025-01-09 | 16.65 | 16.82 | 16.53 | 16.66 | +0.06% | 8,834 | 14,739,860 |
| 2025-01-08 | 16.78 | 16.82 | 16.16 | 16.65 | -1.3% | 11,813 | 19,542,754 |
| 2025-01-07 | 16.49 | 16.87 | 16.46 | 16.87 | +2.49% | 13,333 | 22,298,024 |
| 2025-01-06 | 16.32 | 16.75 | 16.1 | 16.46 | +0.55% | 15,321 | 25,247,508 |
| 2025-01-03 | 16.73 | 16.9 | 16.32 | 16.37 | -1.86% | 19,901 | 33,102,569 |
| 2025-01-02 | 16.9 | 17.18 | 16.56 | 16.68 | -1.36% | 15,901 | 26,783,870 |
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：