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 |
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：