股票概览
18.48
-1.23%
-0.23
18.71
开盘价
18.83
最高价
18.29
最低价
53,211
成交量
数据更新至: 2025-03-25
技术指标
19.45
MA5 (5日均线)
20.77
MA10 (10日均线)
19.50
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 | 18.71 | 18.83 | 18.29 | 18.48 | -1.23% | 53,211 | 98,626,883 |
| 2025-03-24 | 19.39 | 19.45 | 18.25 | 18.71 | -3.8% | 138,313 | 259,790,776 |
| 2025-03-21 | 20.1 | 20.14 | 19.42 | 19.45 | -4.23% | 127,694 | 252,170,593 |
| 2025-03-20 | 20.22 | 20.5 | 20.03 | 20.31 | +0.15% | 151,363 | 307,887,583 |
| 2025-03-19 | 20.31 | 20.49 | 19.98 | 20.28 | -1.12% | 155,541 | 314,756,761 |
| 2025-03-18 | 21.01 | 21.26 | 20.05 | 20.51 | -2.38% | 288,672 | 592,866,300 |
| 2025-03-17 | 21.5 | 23 | 20.5 | 21.01 | -4.93% | 420,571 | 899,839,384 |
| 2025-03-14 | 23.2 | 25.2 | 22.1 | 22.1 | -10.02% | 527,337 | 1,236,220,661 |
| 2025-03-13 | 24.56 | 24.56 | 23.55 | 24.56 | +9.99% | 400,453 | 977,341,296 |
| 2025-03-12 | 22.33 | 22.33 | 22.33 | 22.33 | +10% | 77,295 | 172,599,132 |
| 2025-03-11 | 18.2 | 20.3 | 17.83 | 20.3 | +10.03% | 138,240 | 273,488,682 |
| 2025-03-10 | 18.39 | 18.75 | 18.3 | 18.45 | -0.7% | 64,093 | 118,282,824 |
| 2025-03-07 | 18.5 | 19.04 | 18.41 | 18.58 | -0.48% | 125,163 | 234,880,266 |
| 2025-03-06 | 18.2 | 18.95 | 18.09 | 18.67 | +3.38% | 141,353 | 262,153,147 |
| 2025-03-05 | 18.33 | 18.94 | 17.93 | 18.06 | +3.26% | 148,684 | 270,944,396 |
| 2025-03-04 | 17.13 | 17.56 | 17.01 | 17.49 | +1.51% | 64,026 | 111,511,335 |
| 2025-03-03 | 17.15 | 17.46 | 16.94 | 17.23 | +1.06% | 71,762 | 123,787,848 |
| 2025-02-28 | 18.03 | 18.03 | 17.02 | 17.05 | -5.44% | 85,859 | 149,367,163 |
| 2025-02-27 | 18.48 | 18.79 | 17.82 | 18.03 | -2.33% | 102,418 | 186,330,154 |
| 2025-02-26 | 18.68 | 18.83 | 18.35 | 18.46 | -1.23% | 121,225 | 224,577,894 |
| 2025-02-25 | 18.32 | 18.91 | 18.32 | 18.69 | -2.96% | 196,757 | 367,457,207 |
| 2025-02-24 | 22.17 | 22.17 | 19.05 | 19.26 | -4.42% | 370,156 | 753,159,095 |
| 2025-02-21 | 20.15 | 20.15 | 20.15 | 20.15 | +9.99% | 98,288 | 198,050,421 |
| 2025-02-20 | 18.03 | 18.48 | 17.95 | 18.32 | +0.11% | 90,565 | 164,952,136 |
| 2025-02-19 | 17.52 | 18.39 | 17.36 | 18.3 | +4.1% | 106,026 | 190,169,129 |
| 2025-02-18 | 18.17 | 18.35 | 17.5 | 17.58 | -2.22% | 95,624 | 171,522,899 |
| 2025-02-17 | 18 | 18.25 | 17.52 | 17.98 | +0.73% | 130,266 | 234,421,330 |
| 2025-02-14 | 17.42 | 18.22 | 17.3 | 17.85 | +0.68% | 138,532 | 246,624,831 |
| 2025-02-13 | 18.22 | 18.22 | 17.6 | 17.73 | -2.69% | 160,915 | 287,119,216 |
| 2025-02-12 | 17.6 | 19.17 | 17.45 | 18.22 | +4.53% | 270,285 | 503,257,975 |
| 2025-02-11 | 17.29 | 17.66 | 17.12 | 17.43 | -1.13% | 81,332 | 140,880,242 |
| 2025-02-10 | 17.68 | 17.81 | 17 | 17.63 | +2.74% | 124,362 | 217,129,940 |
| 2025-02-07 | 16.8 | 17.69 | 16.76 | 17.16 | +3.37% | 135,574 | 232,305,453 |
| 2025-02-06 | 16.15 | 16.62 | 16 | 16.6 | +1.53% | 73,778 | 121,122,192 |
| 2025-02-05 | 16 | 16.63 | 16 | 16.35 | +3.15% | 100,456 | 163,850,252 |
| 2025-01-27 | 15.49 | 15.98 | 15.2 | 15.85 | +3.06% | 64,536 | 100,893,795 |
| 2025-01-24 | 14.99 | 15.38 | 14.88 | 15.38 | +2.53% | 43,002 | 65,440,003 |
| 2025-01-23 | 15.22 | 15.47 | 14.99 | 15 | +0.47% | 42,880 | 65,532,881 |
| 2025-01-22 | 15.08 | 15.08 | 14.87 | 14.93 | -0.99% | 19,201 | 28,709,136 |
| 2025-01-21 | 15.49 | 15.49 | 14.95 | 15.08 | +0.07% | 29,857 | 45,189,620 |
| 2025-01-20 | 14.99 | 15.2 | 14.83 | 15.07 | +1.21% | 33,950 | 51,190,403 |
| 2025-01-17 | 15.03 | 15.14 | 14.69 | 14.89 | -1.26% | 42,309 | 62,902,363 |
| 2025-01-16 | 15.1 | 15.39 | 14.77 | 15.08 | -2.2% | 76,157 | 114,803,298 |
| 2025-01-15 | 15.73 | 15.76 | 15.34 | 15.42 | -1.47% | 32,100 | 49,684,461 |
| 2025-01-14 | 15.11 | 15.65 | 15.01 | 15.65 | +4.82% | 41,994 | 64,883,839 |
| 2025-01-13 | 14.99 | 15.08 | 14.53 | 14.93 | -0.8% | 29,016 | 42,981,560 |
| 2025-01-10 | 15.58 | 15.87 | 15.05 | 15.05 | -2.84% | 52,199 | 81,085,885 |
| 2025-01-09 | 15.4 | 15.55 | 15.09 | 15.49 | +1.77% | 53,861 | 82,852,848 |
| 2025-01-08 | 15.19 | 15.35 | 14.62 | 15.22 | +0.2% | 47,488 | 71,666,322 |
| 2025-01-07 | 15.02 | 15.22 | 14.78 | 15.19 | +2.08% | 38,627 | 58,099,555 |
| 2025-01-06 | 15.08 | 15.43 | 14.38 | 14.88 | -2.75% | 49,732 | 74,549,135 |
| 2025-01-03 | 16.74 | 16.87 | 15.3 | 15.3 | -10% | 100,559 | 159,775,572 |
| 2025-01-02 | 17.48 | 17.98 | 16.9 | 17 | -2.19% | 108,599 | 189,877,302 |
| 2024-12-31 | 17.13 | 18.35 | 17.13 | 17.38 | +0.17% | 123,645 | 218,353,392 |
| 2024-12-30 | 16.9 | 17.9 | 16.27 | 17.35 | +2.91% | 109,397 | 185,134,031 |
| 2024-12-27 | 16.97 | 17.18 | 16.75 | 16.86 | -0.65% | 56,702 | 96,311,253 |
| 2024-12-26 | 16.57 | 17.95 | 16.55 | 16.97 | +1.37% | 61,717 | 105,763,433 |
| 2024-12-25 | 17.82 | 17.9 | 16.6 | 16.74 | -5.96% | 103,615 | 177,137,530 |
| 2024-12-24 | 17.78 | 18.2 | 17.22 | 17.8 | -0.45% | 127,417 | 227,191,300 |
| 2024-12-23 | 17.57 | 18.5 | 17.28 | 17.88 | +2% | 167,383 | 300,051,870 |
| 2024-12-20 | 17.35 | 17.66 | 17.25 | 17.53 | +0.69% | 59,200 | 103,626,801 |
| 2024-12-19 | 16.81 | 17.55 | 16.71 | 17.41 | +2.23% | 63,416 | 109,570,973 |
| 2024-12-18 | 16.84 | 17.21 | 16.43 | 17.03 | +2.41% | 46,332 | 78,621,165 |
| 2024-12-17 | 17.19 | 17.24 | 16.6 | 16.63 | -2.75% | 38,497 | 64,823,309 |
| 2024-12-16 | 17.29 | 17.58 | 17 | 17.1 | -0.52% | 46,963 | 81,024,478 |
| 2024-12-13 | 17.51 | 17.66 | 17.17 | 17.19 | -2% | 52,208 | 90,961,497 |
| 2024-12-12 | 17.43 | 17.63 | 17.24 | 17.54 | +1.1% | 65,302 | 114,067,889 |
| 2024-12-11 | 17.33 | 17.37 | 17.12 | 17.35 | +0.99% | 41,228 | 71,105,033 |
| 2024-12-10 | 17.59 | 17.59 | 17.15 | 17.18 | -0.06% | 53,240 | 92,488,868 |
| 2024-12-09 | 17.29 | 17.44 | 17.01 | 17.19 | -0.58% | 38,586 | 66,499,200 |
| 2024-12-06 | 17.5 | 17.54 | 17.18 | 17.29 | -0.52% | 46,720 | 81,098,736 |
| 2024-12-05 | 16.88 | 17.58 | 16.88 | 17.38 | +2.18% | 51,540 | 89,289,459 |
| 2024-12-04 | 17.32 | 17.44 | 16.9 | 17.01 | -2.52% | 46,984 | 80,756,135 |
| 2024-12-03 | 17.58 | 17.73 | 17.21 | 17.45 | -0.29% | 59,313 | 103,476,160 |
| 2024-12-02 | 16.93 | 17.52 | 16.74 | 17.5 | +3.98% | 113,873 | 197,665,522 |
| 2024-11-29 | 16.64 | 16.91 | 16.4 | 16.83 | +1.14% | 44,734 | 74,697,779 |
| 2024-11-28 | 16.8 | 17.17 | 16.58 | 16.64 | -0.6% | 44,589 | 75,141,602 |
| 2024-11-27 | 16.4 | 16.82 | 16.01 | 16.74 | +2.07% | 47,338 | 78,152,750 |
| 2024-11-26 | 16.38 | 16.95 | 16.33 | 16.4 | 0% | 37,703 | 62,763,596 |
| 2024-11-25 | 16.4 | 16.46 | 15.91 | 16.4 | +1.23% | 35,663 | 57,724,273 |
| 2024-11-22 | 17.01 | 17.2 | 16.19 | 16.2 | -4.54% | 46,222 | 77,139,965 |
| 2024-11-21 | 17.02 | 17.2 | 16.78 | 16.97 | -1.22% | 44,168 | 75,145,184 |
| 2024-11-20 | 16.74 | 17.29 | 16.7 | 17.18 | +2.32% | 44,033 | 75,194,751 |
| 2024-11-19 | 16.55 | 16.81 | 16.3 | 16.79 | +1.82% | 40,367 | 66,819,570 |
| 2024-11-18 | 17.01 | 17.28 | 16.41 | 16.49 | -3.11% | 61,040 | 102,489,770 |
| 2024-11-15 | 17.23 | 18.16 | 17 | 17.02 | -1.22% | 68,811 | 120,516,269 |
| 2024-11-14 | 17.96 | 17.96 | 17.23 | 17.23 | -4.28% | 60,625 | 106,533,239 |
| 2024-11-13 | 18.09 | 18.14 | 17.33 | 18 | -0.83% | 86,529 | 153,356,322 |
| 2024-11-12 | 18.19 | 18.35 | 18.05 | 18.15 | -0.27% | 86,784 | 157,800,322 |
| 2024-11-11 | 18.2 | 18.21 | 17.85 | 18.2 | -0.05% | 102,651 | 185,285,962 |
| 2024-11-08 | 17.75 | 18.4 | 17.51 | 18.21 | +3.52% | 143,829 | 259,570,512 |
| 2024-11-07 | 17.3 | 17.59 | 17.07 | 17.59 | +0.51% | 90,266 | 156,852,514 |
| 2024-11-06 | 16.91 | 17.78 | 16.78 | 17.5 | +3.43% | 137,849 | 238,793,855 |
| 2024-11-05 | 16.59 | 17 | 16.46 | 16.92 | +1.01% | 115,338 | 194,260,912 |
| 2024-11-04 | 16.02 | 17.08 | 16.02 | 16.75 | +0.9% | 80,288 | 133,568,403 |
| 2024-11-01 | 18.11 | 18.19 | 16.58 | 16.6 | -9.88% | 154,403 | 266,602,641 |
| 2024-10-31 | 18.7 | 18.72 | 18 | 18.42 | -3.1% | 183,358 | 335,894,746 |
| 2024-10-30 | 20.04 | 20.18 | 18.5 | 19.01 | -7.04% | 247,752 | 472,408,563 |
| 2024-10-29 | 19.18 | 21.34 | 18.68 | 20.45 | +5.41% | 399,779 | 806,059,368 |
| 2024-10-28 | 18.67 | 19.49 | 18.3 | 19.4 | +3.41% | 200,099 | 377,890,473 |
| 2024-10-25 | 19.2 | 19.59 | 17.81 | 18.76 | -2.29% | 233,006 | 431,515,205 |
| 2024-10-24 | 22.98 | 22.98 | 19.2 | 19.2 | -9.99% | 376,922 | 765,779,247 |
| 2024-10-23 | 21.33 | 21.33 | 20.5 | 21.33 | +10.01% | 125,871 | 267,037,380 |
| 2024-10-22 | 18 | 19.39 | 17.99 | 19.39 | +9.98% | 182,167 | 343,960,588 |
| 2024-10-21 | 16.06 | 17.63 | 16.03 | 17.63 | +9.98% | 149,488 | 260,147,978 |
| 2024-10-18 | 15.95 | 16.3 | 15.63 | 16.03 | +1.26% | 73,180 | 116,659,772 |
| 2024-10-17 | 15.56 | 16.2 | 15.39 | 15.83 | +1.74% | 84,497 | 133,967,160 |
| 2024-10-16 | 14.63 | 15.68 | 14.53 | 15.56 | +3.94% | 100,392 | 154,283,903 |
| 2024-10-15 | 15 | 15.6 | 14.92 | 14.97 | -1.71% | 66,302 | 100,268,139 |
| 2024-10-14 | 14.96 | 15.24 | 14.3 | 15.23 | +1.8% | 63,819 | 94,805,084 |
| 2024-10-11 | 14.74 | 15.47 | 14.33 | 14.96 | +1.49% | 66,743 | 99,398,088 |
| 2024-10-10 | 14.95 | 15.45 | 14.62 | 14.74 | -2.64% | 62,513 | 93,799,212 |
| 2024-10-09 | 16.6 | 16.6 | 15.14 | 15.14 | -9.99% | 100,393 | 156,872,279 |
| 2024-10-08 | 17.15 | 17.15 | 15.81 | 16.82 | +7.89% | 162,869 | 268,929,538 |
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：