股票概览
18.67
-5.42%
-1.07
18.68
开盘价
18.95
最高价
18.19
最低价
194,631
成交量
数据更新至: 2025-03-25
技术指标
18.99
MA5 (5日均线)
18.63
MA10 (10日均线)
18.36
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 | 18.68 | 18.95 | 18.19 | 18.67 | -5.42% | 194,631 | 359,638,483 |
| 2025-03-24 | 18.19 | 19.86 | 18.19 | 19.74 | +9.36% | 317,562 | 626,061,538 |
| 2025-03-21 | 18.92 | 18.93 | 18.04 | 18.05 | -5.35% | 86,360 | 158,669,509 |
| 2025-03-20 | 19.39 | 19.39 | 18.94 | 19.07 | -1.7% | 111,967 | 214,573,328 |
| 2025-03-19 | 18.6 | 19.5 | 18.42 | 19.4 | +4.53% | 161,930 | 308,669,037 |
| 2025-03-18 | 18.33 | 18.8 | 18.17 | 18.56 | +1.87% | 82,745 | 152,890,157 |
| 2025-03-17 | 18.35 | 18.45 | 18.14 | 18.22 | -0.05% | 50,676 | 92,686,140 |
| 2025-03-14 | 17.99 | 18.26 | 17.66 | 18.23 | +1.45% | 65,946 | 118,805,147 |
| 2025-03-13 | 18.25 | 18.29 | 17.78 | 17.97 | -2.07% | 62,514 | 112,478,639 |
| 2025-03-12 | 18.58 | 18.64 | 18.26 | 18.35 | -0.54% | 90,080 | 165,659,210 |
| 2025-03-11 | 18.01 | 18.48 | 17.92 | 18.45 | +1.1% | 96,240 | 175,954,525 |
| 2025-03-10 | 17.83 | 18.33 | 17.78 | 18.25 | +1.84% | 75,757 | 136,734,134 |
| 2025-03-07 | 18.05 | 18.47 | 17.7 | 17.92 | -1.38% | 88,831 | 160,110,026 |
| 2025-03-06 | 18.05 | 18.34 | 18 | 18.17 | +0.5% | 90,766 | 165,114,368 |
| 2025-03-05 | 17.85 | 18.16 | 17.71 | 18.08 | +0.5% | 64,238 | 115,038,828 |
| 2025-03-04 | 17.78 | 18.08 | 17.56 | 17.99 | +1.41% | 62,620 | 112,245,609 |
| 2025-03-03 | 17.53 | 17.82 | 17.26 | 17.74 | +1.43% | 66,284 | 116,964,352 |
| 2025-02-28 | 18.01 | 18.12 | 17.42 | 17.49 | -3.74% | 81,272 | 144,127,106 |
| 2025-02-27 | 18.75 | 18.75 | 17.79 | 18.17 | -2.83% | 116,907 | 212,247,669 |
| 2025-02-26 | 18.46 | 18.89 | 18.46 | 18.7 | +0.92% | 102,817 | 191,747,973 |
| 2025-02-25 | 18.48 | 19.03 | 18.31 | 18.53 | -0.91% | 129,698 | 242,731,373 |
| 2025-02-24 | 19 | 19.37 | 18.5 | 18.7 | -2.6% | 168,213 | 317,882,477 |
| 2025-02-21 | 20.5 | 20.5 | 18.86 | 19.2 | -4.48% | 296,715 | 580,570,384 |
| 2025-02-20 | 19.8 | 20.1 | 19.8 | 20.1 | +10.02% | 79,120 | 158,752,645 |
| 2025-02-19 | 17.62 | 18.48 | 17.5 | 18.27 | +1.39% | 197,932 | 355,139,571 |
| 2025-02-18 | 17.29 | 18.5 | 17.09 | 18.02 | +3.92% | 240,407 | 426,313,218 |
| 2025-02-17 | 16.89 | 17.5 | 16.63 | 17.34 | +2.85% | 129,239 | 222,098,322 |
| 2025-02-14 | 17.09 | 17.13 | 16.75 | 16.86 | -1.92% | 79,502 | 134,602,871 |
| 2025-02-13 | 17.35 | 17.44 | 16.94 | 17.19 | -0.98% | 132,998 | 228,817,853 |
| 2025-02-12 | 17.16 | 17.38 | 16.9 | 17.36 | +1.11% | 121,312 | 208,537,088 |
| 2025-02-11 | 17.12 | 17.45 | 17.09 | 17.17 | +0.29% | 112,124 | 193,446,453 |
| 2025-02-10 | 17.14 | 17.26 | 16.9 | 17.12 | -0.23% | 103,484 | 176,344,692 |
| 2025-02-07 | 16.73 | 17.57 | 16.56 | 17.16 | +3.06% | 170,855 | 292,710,195 |
| 2025-02-06 | 15.85 | 16.75 | 15.63 | 16.65 | +4.91% | 135,449 | 222,996,163 |
| 2025-02-05 | 16.03 | 16.04 | 15.72 | 15.87 | +0.19% | 59,703 | 94,822,734 |
| 2025-01-27 | 16.6 | 16.79 | 15.84 | 15.84 | -4.86% | 93,687 | 152,013,947 |
| 2025-01-24 | 16.78 | 16.78 | 15.95 | 16.65 | -1.3% | 132,339 | 217,219,884 |
| 2025-01-23 | 17 | 17.28 | 16.83 | 16.87 | -0.12% | 116,050 | 198,091,672 |
| 2025-01-22 | 17.1 | 17.55 | 16.66 | 16.89 | -2.43% | 139,689 | 238,805,828 |
| 2025-01-21 | 16.84 | 17.36 | 16.81 | 17.31 | +2.67% | 187,595 | 322,422,330 |
| 2025-01-20 | 16.66 | 16.96 | 16.48 | 16.86 | +1.93% | 127,314 | 213,415,502 |
| 2025-01-17 | 17.04 | 17.05 | 16.35 | 16.54 | -3.33% | 116,862 | 193,820,250 |
| 2025-01-16 | 17.04 | 17.49 | 17 | 17.11 | -0.52% | 173,549 | 299,251,210 |
| 2025-01-15 | 16.8 | 17.2 | 16.36 | 17.2 | +0.29% | 201,992 | 339,782,194 |
| 2025-01-14 | 16.26 | 17.18 | 16.02 | 17.15 | +4.51% | 226,299 | 377,941,436 |
| 2025-01-13 | 16.03 | 16.52 | 15.68 | 16.41 | +1.61% | 133,337 | 215,769,471 |
| 2025-01-10 | 17.05 | 17.19 | 16.15 | 16.15 | -7.92% | 238,803 | 399,918,593 |
| 2025-01-09 | 18 | 18.42 | 17.5 | 17.54 | -6.3% | 293,895 | 525,656,485 |
| 2025-01-08 | 18.89 | 20.15 | 18.35 | 18.72 | -8.19% | 400,216 | 751,573,693 |
| 2025-01-07 | 20.39 | 23.6 | 20.39 | 20.39 | -9.98% | 458,546 | 965,245,531 |
| 2025-01-06 | 22.65 | 22.65 | 21.61 | 22.65 | +10% | 460,291 | 1,036,403,672 |
| 2025-01-03 | 20.59 | 20.59 | 20.59 | 20.59 | +9.99% | 113,706 | 234,120,489 |
| 2025-01-02 | 17.12 | 18.72 | 16.86 | 18.72 | +9.99% | 235,059 | 414,193,595 |
| 2024-12-31 | 16.97 | 17.39 | 16.8 | 17.02 | +0.29% | 168,726 | 288,453,169 |
| 2024-12-30 | 16.97 | 17.29 | 16.73 | 16.97 | -2.25% | 194,469 | 330,582,580 |
| 2024-12-27 | 15.79 | 17.36 | 15.43 | 17.36 | +10.01% | 130,637 | 220,657,227 |
| 2024-12-26 | 15.35 | 16.45 | 15.35 | 15.78 | +1.09% | 114,036 | 180,635,471 |
| 2024-12-25 | 16.35 | 16.48 | 15.22 | 15.61 | -5.91% | 135,234 | 213,341,782 |
| 2024-12-24 | 16.12 | 16.72 | 15.54 | 16.59 | -2.01% | 168,268 | 270,747,948 |
| 2024-12-23 | 18.65 | 19.19 | 16.35 | 16.93 | -3.81% | 279,322 | 496,625,026 |
| 2024-12-20 | 15.73 | 17.6 | 15.73 | 17.6 | +10% | 140,428 | 239,270,665 |
| 2024-12-19 | 16.86 | 17.38 | 15.88 | 16 | -2.62% | 218,452 | 361,263,770 |
| 2024-12-18 | 14.91 | 16.43 | 14.66 | 16.43 | +9.97% | 195,618 | 315,020,539 |
| 2024-12-17 | 15.6 | 15.78 | 14.77 | 14.94 | -5.44% | 43,916 | 66,147,882 |
| 2024-12-16 | 15.97 | 16.11 | 15.56 | 15.8 | -0.19% | 28,885 | 45,769,229 |
| 2024-12-13 | 16.01 | 16.23 | 15.66 | 15.83 | -1.62% | 35,114 | 56,034,395 |
| 2024-12-12 | 15.95 | 16.18 | 15.8 | 16.09 | +0.88% | 33,964 | 54,387,107 |
| 2024-12-11 | 15.66 | 16.08 | 15.62 | 15.95 | +1.4% | 39,413 | 62,619,583 |
| 2024-12-10 | 15.66 | 15.79 | 15.45 | 15.73 | +2.68% | 49,275 | 77,136,454 |
| 2024-12-09 | 15.22 | 15.53 | 15.11 | 15.32 | +0.92% | 26,546 | 40,652,341 |
| 2024-12-06 | 15.37 | 15.47 | 15.14 | 15.18 | -1.17% | 30,553 | 46,661,103 |
| 2024-12-05 | 15.44 | 15.5 | 15.21 | 15.36 | -0.52% | 20,011 | 30,703,048 |
| 2024-12-04 | 15.25 | 15.56 | 15.15 | 15.44 | +0.52% | 22,855 | 35,215,750 |
| 2024-12-03 | 15.78 | 15.78 | 15.22 | 15.36 | -2.29% | 30,129 | 46,404,651 |
| 2024-12-02 | 15.13 | 16.02 | 15.01 | 15.72 | +4.11% | 69,139 | 108,217,550 |
| 2024-11-29 | 14.65 | 15.1 | 14.59 | 15.1 | +3.5% | 39,723 | 59,092,631 |
| 2024-11-28 | 14.63 | 14.7 | 14.51 | 14.59 | -0.21% | 26,164 | 38,221,293 |
| 2024-11-27 | 14.38 | 14.67 | 14.11 | 14.62 | +1.18% | 35,239 | 50,891,909 |
| 2024-11-26 | 14.43 | 14.84 | 14.32 | 14.45 | -0.14% | 37,473 | 54,384,140 |
| 2024-11-25 | 14.45 | 14.5 | 14 | 14.47 | +0.28% | 48,033 | 68,611,834 |
| 2024-11-22 | 15.73 | 15.73 | 14.32 | 14.43 | -8.15% | 97,893 | 145,757,762 |
| 2024-11-21 | 16.03 | 16.13 | 15.53 | 15.71 | -2.12% | 38,723 | 61,291,688 |
| 2024-11-20 | 15.81 | 16.21 | 15.66 | 16.05 | +1.07% | 32,836 | 52,367,829 |
| 2024-11-19 | 15.86 | 16.14 | 15.57 | 15.88 | +0.63% | 39,310 | 62,344,350 |
| 2024-11-18 | 17.13 | 17.2 | 15.64 | 15.78 | -7.88% | 73,097 | 118,668,040 |
| 2024-11-15 | 17.51 | 17.6 | 16.89 | 17.13 | -0.41% | 84,264 | 145,383,402 |
| 2024-11-14 | 17.7 | 17.85 | 16.98 | 17.2 | -1.71% | 62,191 | 108,108,923 |
| 2024-11-13 | 17.79 | 18.1 | 17.12 | 17.5 | -0.79% | 134,354 | 237,722,113 |
| 2024-11-12 | 16.14 | 17.64 | 15.9 | 17.64 | +9.98% | 184,673 | 316,876,417 |
| 2024-11-11 | 16.2 | 16.55 | 15.45 | 16.04 | +0.88% | 92,627 | 147,973,518 |
| 2024-11-08 | 15.99 | 16.79 | 15.76 | 15.9 | +1.08% | 47,329 | 76,601,374 |
| 2024-11-07 | 15.41 | 15.77 | 15.18 | 15.73 | +2.14% | 31,919 | 49,665,842 |
| 2024-11-06 | 15.16 | 15.66 | 15.02 | 15.4 | +1.58% | 35,543 | 54,556,057 |
| 2024-11-05 | 15.17 | 15.25 | 14.89 | 15.16 | +0.33% | 28,531 | 43,008,354 |
| 2024-11-04 | 14.99 | 15.48 | 14.91 | 15.11 | +0.87% | 20,896 | 31,508,579 |
| 2024-11-01 | 15.44 | 15.45 | 14.97 | 14.98 | -2.98% | 19,893 | 30,095,518 |
| 2024-10-31 | 15.8 | 15.8 | 15.25 | 15.44 | -2.15% | 31,044 | 47,797,746 |
| 2024-10-30 | 16.08 | 16.2 | 15.54 | 15.78 | -1.8% | 27,546 | 43,599,117 |
| 2024-10-29 | 16.21 | 16.82 | 15.97 | 16.07 | -0.68% | 51,372 | 84,339,465 |
| 2024-10-28 | 15.69 | 16.26 | 15.56 | 16.18 | +4.05% | 51,452 | 82,250,742 |
| 2024-10-25 | 15.2 | 15.55 | 14.99 | 15.55 | +0.13% | 47,867 | 73,028,186 |
| 2024-10-24 | 15.38 | 15.87 | 15.16 | 15.53 | +0.58% | 49,420 | 75,861,452 |
| 2024-10-23 | 15.4 | 15.79 | 15.28 | 15.44 | +0.98% | 47,611 | 74,014,364 |
| 2024-10-22 | 14.66 | 15.32 | 14.63 | 15.29 | +4.08% | 49,491 | 74,761,810 |
| 2024-10-21 | 14.63 | 14.75 | 14.28 | 14.69 | +1.52% | 38,655 | 56,056,559 |
| 2024-10-18 | 14.22 | 14.59 | 14.21 | 14.47 | +1.76% | 25,960 | 37,502,180 |
| 2024-10-17 | 14.11 | 14.51 | 14.1 | 14.22 | +1.21% | 26,431 | 37,864,883 |
| 2024-10-16 | 14.08 | 14.22 | 13.9 | 14.05 | -1.26% | 16,631 | 23,357,713 |
| 2024-10-15 | 14.42 | 14.48 | 14.08 | 14.23 | -1.45% | 24,124 | 34,386,813 |
| 2024-10-14 | 14.61 | 14.61 | 14.05 | 14.44 | +1.4% | 20,288 | 29,045,538 |
| 2024-10-11 | 14.71 | 14.78 | 14.05 | 14.24 | -3.39% | 19,903 | 28,627,234 |
| 2024-10-10 | 14.7 | 15.38 | 14.5 | 14.74 | +1.73% | 35,046 | 52,316,589 |
| 2024-10-09 | 15.91 | 15.91 | 14.49 | 14.49 | -7.94% | 41,959 | 63,261,439 |
| 2024-10-08 | 16.8 | 16.8 | 14.92 | 15.74 | +3.01% | 78,725 | 124,245,168 |
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：