股票概览
18.49
+1.37%
+0.25
18.2
开盘价
18.49
最高价
18.18
最低价
10,168
成交量
数据更新至: 2025-03-25
技术指标
18.61
MA5 (5日均线)
18.84
MA10 (10日均线)
19.23
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 | 18.2 | 18.49 | 18.18 | 18.49 | +1.37% | 10,168 | 18,609,144 |
| 2025-03-24 | 18.7 | 18.7 | 18.09 | 18.24 | -1.88% | 25,640 | 46,909,079 |
| 2025-03-21 | 18.8 | 19.12 | 18.58 | 18.59 | -1.22% | 26,511 | 49,847,479 |
| 2025-03-20 | 18.88 | 19.02 | 18.82 | 18.82 | -0.58% | 16,797 | 31,746,336 |
| 2025-03-19 | 19.18 | 19.19 | 18.93 | 18.93 | -1.3% | 18,795 | 35,761,845 |
| 2025-03-18 | 19.14 | 19.61 | 19.03 | 19.18 | +0.21% | 28,438 | 54,726,755 |
| 2025-03-17 | 19.27 | 19.32 | 19.04 | 19.14 | -0.52% | 21,848 | 41,773,461 |
| 2025-03-14 | 18.88 | 19.25 | 18.61 | 19.24 | +2.78% | 30,590 | 58,102,542 |
| 2025-03-13 | 18.95 | 19.03 | 18.54 | 18.72 | -1.63% | 25,579 | 47,863,002 |
| 2025-03-12 | 19.11 | 19.4 | 18.87 | 19.03 | -0.52% | 39,337 | 75,129,123 |
| 2025-03-11 | 19.06 | 19.19 | 18.78 | 19.13 | +0.42% | 27,146 | 51,584,934 |
| 2025-03-10 | 19.18 | 19.37 | 18.98 | 19.05 | -0.94% | 22,396 | 42,783,410 |
| 2025-03-07 | 19.3 | 19.79 | 19 | 19.23 | -0.31% | 36,686 | 71,180,205 |
| 2025-03-06 | 19.55 | 19.68 | 19.08 | 19.29 | -1.23% | 40,176 | 77,534,602 |
| 2025-03-05 | 19.81 | 19.91 | 19.4 | 19.53 | -1.41% | 31,094 | 61,005,266 |
| 2025-03-04 | 19.7 | 19.98 | 19.57 | 19.81 | +0.1% | 27,374 | 54,147,322 |
| 2025-03-03 | 19.35 | 20.44 | 19.35 | 19.79 | +1.54% | 53,120 | 106,247,531 |
| 2025-02-28 | 20.49 | 20.5 | 19.48 | 19.49 | -4.93% | 46,275 | 91,914,804 |
| 2025-02-27 | 20.61 | 20.87 | 20.17 | 20.5 | +0.24% | 46,674 | 95,538,160 |
| 2025-02-26 | 19.64 | 20.8 | 19.63 | 20.45 | +3.75% | 80,512 | 162,948,906 |
| 2025-02-25 | 18.8 | 20 | 18.71 | 19.71 | +4.12% | 74,409 | 146,628,019 |
| 2025-02-24 | 19.17 | 19.34 | 18.86 | 18.93 | -1.25% | 30,997 | 59,061,806 |
| 2025-02-21 | 19.16 | 19.36 | 19.05 | 19.17 | +0.1% | 29,156 | 55,980,366 |
| 2025-02-20 | 19.28 | 19.38 | 18.98 | 19.15 | -1.19% | 28,246 | 53,955,669 |
| 2025-02-19 | 18.72 | 19.68 | 18.7 | 19.38 | +2.87% | 42,348 | 81,863,913 |
| 2025-02-18 | 19.16 | 19.4 | 18.68 | 18.84 | -2.84% | 41,165 | 78,272,136 |
| 2025-02-17 | 19.67 | 19.75 | 18.88 | 19.39 | -0.05% | 62,397 | 119,558,062 |
| 2025-02-14 | 18.81 | 19.8 | 18.6 | 19.4 | +2.59% | 85,034 | 164,989,645 |
| 2025-02-13 | 18.52 | 19.09 | 18.52 | 18.91 | +2% | 52,494 | 98,955,607 |
| 2025-02-12 | 18.36 | 18.7 | 18.36 | 18.54 | +0.65% | 27,490 | 50,968,966 |
| 2025-02-11 | 18.08 | 18.58 | 18.03 | 18.42 | +1.77% | 37,550 | 69,102,593 |
| 2025-02-10 | 18.02 | 18.13 | 17.97 | 18.1 | +0.44% | 21,200 | 38,244,494 |
| 2025-02-07 | 18.2 | 18.27 | 17.92 | 18.02 | -0.44% | 28,772 | 52,096,175 |
| 2025-02-06 | 17.5 | 18.2 | 17.34 | 18.1 | +3.49% | 38,726 | 69,310,599 |
| 2025-02-05 | 17.61 | 17.67 | 17.34 | 17.49 | -0.74% | 16,149 | 28,328,658 |
| 2025-01-27 | 17.82 | 17.86 | 17.6 | 17.62 | -0.73% | 14,316 | 25,428,639 |
| 2025-01-24 | 17.58 | 17.88 | 17.58 | 17.75 | +0.51% | 13,428 | 23,822,204 |
| 2025-01-23 | 17.99 | 18.19 | 17.64 | 17.66 | -1.18% | 27,647 | 49,667,827 |
| 2025-01-22 | 17.52 | 18.18 | 17.32 | 17.87 | +2.11% | 27,794 | 49,311,462 |
| 2025-01-21 | 17.48 | 17.62 | 17.3 | 17.5 | +0.23% | 12,746 | 22,266,523 |
| 2025-01-20 | 17.46 | 17.58 | 17.41 | 17.46 | +0.46% | 14,874 | 26,016,685 |
| 2025-01-17 | 17.28 | 17.49 | 17.28 | 17.38 | -0.46% | 14,624 | 25,472,119 |
| 2025-01-16 | 17.64 | 17.95 | 17.3 | 17.46 | +0.46% | 23,570 | 41,518,854 |
| 2025-01-15 | 17.46 | 17.54 | 17.28 | 17.38 | -0.34% | 14,931 | 25,974,567 |
| 2025-01-14 | 16.91 | 17.44 | 16.91 | 17.44 | +3.13% | 27,333 | 47,202,643 |
| 2025-01-13 | 16.53 | 16.98 | 16.53 | 16.91 | +0.06% | 10,225 | 17,219,180 |
| 2025-01-10 | 17.25 | 17.47 | 16.89 | 16.9 | -1.8% | 18,149 | 31,185,604 |
| 2025-01-09 | 17.12 | 17.41 | 17.12 | 17.21 | -0.35% | 15,642 | 27,057,564 |
| 2025-01-08 | 17.53 | 17.53 | 16.83 | 17.27 | -1.48% | 22,711 | 39,070,762 |
| 2025-01-07 | 17.28 | 17.54 | 17.1 | 17.53 | +1.74% | 20,056 | 34,683,236 |
| 2025-01-06 | 17.39 | 17.62 | 16.95 | 17.23 | -1.2% | 20,066 | 34,679,205 |
| 2025-01-03 | 17.77 | 18.23 | 17.25 | 17.44 | -1.64% | 31,412 | 55,784,759 |
| 2025-01-02 | 18.45 | 18.58 | 17.61 | 17.73 | -3.9% | 32,577 | 59,069,230 |
| 2024-12-31 | 18.88 | 19.02 | 18.3 | 18.45 | -2.74% | 37,650 | 69,992,550 |
| 2024-12-30 | 19.3 | 19.45 | 18.93 | 18.97 | -2.22% | 38,922 | 74,506,897 |
| 2024-12-27 | 19.8 | 19.82 | 19.4 | 19.4 | -1.32% | 46,778 | 91,612,315 |
| 2024-12-26 | 19.27 | 19.77 | 19.15 | 19.66 | +1.13% | 59,904 | 116,831,384 |
| 2024-12-25 | 19.28 | 19.48 | 18.87 | 19.44 | -2.21% | 106,579 | 204,109,502 |
| 2024-12-24 | 18.54 | 20.26 | 18.43 | 19.88 | +7.93% | 133,963 | 262,723,817 |
| 2024-12-23 | 18.22 | 18.5 | 18.12 | 18.42 | +0.38% | 24,369 | 44,633,670 |
| 2024-12-20 | 18.1 | 18.41 | 18.1 | 18.35 | +1.38% | 23,458 | 42,876,482 |
| 2024-12-19 | 17.93 | 18.16 | 17.77 | 18.1 | 0% | 16,501 | 29,701,143 |
| 2024-12-18 | 18 | 18.24 | 18 | 18.1 | +0.39% | 15,164 | 27,525,188 |
| 2024-12-17 | 18.47 | 18.6 | 17.96 | 18.03 | -2.38% | 23,342 | 42,463,076 |
| 2024-12-16 | 18.55 | 18.69 | 18.41 | 18.47 | +0.27% | 18,329 | 33,998,450 |
| 2024-12-13 | 18.97 | 18.97 | 18.42 | 18.42 | -3.05% | 35,153 | 65,480,667 |
| 2024-12-12 | 19.06 | 19.1 | 18.84 | 19 | 0% | 31,933 | 60,540,017 |
| 2024-12-11 | 18.95 | 19.1 | 18.95 | 19 | -0.31% | 29,201 | 55,491,508 |
| 2024-12-10 | 19.8 | 19.83 | 19 | 19.06 | -1.09% | 67,229 | 130,376,537 |
| 2024-12-09 | 18.87 | 19.38 | 18.87 | 19.27 | +2.12% | 58,423 | 111,901,295 |
| 2024-12-06 | 18.9 | 18.9 | 18.61 | 18.87 | +0.16% | 33,432 | 62,851,945 |
| 2024-12-05 | 18.49 | 18.95 | 18.49 | 18.84 | +2.11% | 36,453 | 68,504,512 |
| 2024-12-04 | 18.75 | 18.78 | 18.37 | 18.45 | -1.34% | 24,522 | 45,522,095 |
| 2024-12-03 | 18.7 | 18.84 | 18.58 | 18.7 | -0.05% | 31,162 | 58,271,901 |
| 2024-12-02 | 18.39 | 18.73 | 18.36 | 18.71 | +1.52% | 37,067 | 68,836,566 |
| 2024-11-29 | 18.15 | 18.54 | 18.09 | 18.43 | +1.1% | 32,964 | 60,538,274 |
| 2024-11-28 | 18.36 | 18.53 | 18.12 | 18.23 | -0.44% | 29,154 | 53,507,262 |
| 2024-11-27 | 18.17 | 18.37 | 17.71 | 18.31 | +0.22% | 34,411 | 61,938,414 |
| 2024-11-26 | 18.38 | 18.67 | 18.21 | 18.27 | -0.54% | 32,271 | 59,243,856 |
| 2024-11-25 | 18.44 | 18.47 | 18.01 | 18.37 | +0.6% | 31,730 | 57,969,074 |
| 2024-11-22 | 19.03 | 19.19 | 18.21 | 18.26 | -4.75% | 52,337 | 98,136,298 |
| 2024-11-21 | 19.21 | 19.49 | 18.98 | 19.17 | -0.21% | 46,736 | 89,787,974 |
| 2024-11-20 | 18.65 | 19.5 | 18.65 | 19.21 | +2.18% | 58,572 | 112,265,800 |
| 2024-11-19 | 18.35 | 18.8 | 18.27 | 18.8 | +2.9% | 42,980 | 79,741,630 |
| 2024-11-18 | 18.5 | 18.69 | 18.1 | 18.27 | -0.71% | 44,477 | 81,667,657 |
| 2024-11-15 | 19.08 | 19.26 | 18.35 | 18.4 | -3.56% | 57,784 | 108,580,581 |
| 2024-11-14 | 20.01 | 20.01 | 19.05 | 19.08 | -4.65% | 60,627 | 117,719,780 |
| 2024-11-13 | 19.92 | 20.21 | 19.59 | 20.01 | -0.45% | 66,520 | 131,955,899 |
| 2024-11-12 | 20.44 | 20.62 | 19.9 | 20.1 | -2.62% | 114,925 | 232,092,697 |
| 2024-11-11 | 19.59 | 20.81 | 19.56 | 20.64 | +5.41% | 142,124 | 287,146,828 |
| 2024-11-08 | 19.16 | 20.2 | 19.04 | 19.58 | +2.19% | 166,022 | 325,610,479 |
| 2024-11-07 | 19.5 | 19.77 | 18.99 | 19.16 | -0.83% | 214,952 | 413,985,962 |
| 2024-11-06 | 17.6 | 19.32 | 17.58 | 19.32 | +10.02% | 205,540 | 390,608,119 |
| 2024-11-05 | 17.31 | 17.62 | 17.21 | 17.56 | +1.62% | 57,456 | 100,415,590 |
| 2024-11-04 | 16.96 | 17.35 | 16.68 | 17.28 | +2.73% | 51,140 | 87,895,482 |
| 2024-11-01 | 16.69 | 17.46 | 16.65 | 16.82 | +0.06% | 59,222 | 100,973,799 |
| 2024-10-31 | 16.72 | 16.96 | 16.7 | 16.81 | +0.66% | 41,336 | 69,582,081 |
| 2024-10-30 | 16.88 | 17.06 | 16.54 | 16.7 | -3.52% | 73,935 | 124,026,515 |
| 2024-10-29 | 17.95 | 17.95 | 17.31 | 17.31 | -3.4% | 63,462 | 111,844,790 |
| 2024-10-28 | 17.74 | 17.93 | 17.5 | 17.92 | +1.01% | 55,509 | 98,646,614 |
| 2024-10-25 | 17.59 | 17.88 | 17.51 | 17.74 | +0.91% | 58,516 | 103,507,706 |
| 2024-10-24 | 17.54 | 17.72 | 17.28 | 17.58 | +0.29% | 43,565 | 76,117,920 |
| 2024-10-23 | 17.61 | 17.7 | 17.48 | 17.53 | -2.72% | 56,895 | 99,974,852 |
| 2024-10-22 | 18.01 | 18.12 | 17.86 | 18.02 | +0.06% | 46,772 | 84,070,011 |
| 2024-10-21 | 17.95 | 18.17 | 17.8 | 18.01 | +0.67% | 58,602 | 105,557,125 |
| 2024-10-18 | 17.45 | 18.08 | 17.3 | 17.89 | +3.29% | 65,264 | 115,789,998 |
| 2024-10-17 | 17.44 | 17.71 | 17.3 | 17.32 | -0.69% | 40,432 | 70,764,108 |
| 2024-10-16 | 17.37 | 17.73 | 17.31 | 17.44 | -1.02% | 41,041 | 71,751,129 |
| 2024-10-15 | 17.89 | 18.24 | 17.62 | 17.62 | -1.84% | 59,638 | 107,156,306 |
| 2024-10-14 | 17.81 | 17.95 | 17.37 | 17.95 | +1.87% | 58,223 | 103,223,443 |
| 2024-10-11 | 18.42 | 18.43 | 17.35 | 17.62 | -3.98% | 77,925 | 138,695,580 |
| 2024-10-10 | 19.26 | 19.43 | 17.97 | 18.35 | -3.88% | 123,231 | 229,124,192 |
| 2024-10-09 | 19.55 | 20.29 | 19.08 | 19.09 | -6.19% | 179,141 | 352,542,103 |
| 2024-10-08 | 20.35 | 20.35 | 18.66 | 20.35 | +10% | 240,971 | 476,672,620 |
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：