股票概览
18.48
+1.43%
+0.26
18.2
开盘价
18.54
最高价
18.13
最低价
58,464
成交量
数据更新至: 2025-03-25
技术指标
18.48
MA5 (5日均线)
18.44
MA10 (10日均线)
17.90
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 | 18.54 | 18.13 | 18.48 | +1.43% | 58,464 | 107,286,343 |
| 2025-03-24 | 18.2 | 18.39 | 17.98 | 18.22 | 0% | 89,550 | 162,623,153 |
| 2025-03-21 | 18.66 | 18.85 | 18.19 | 18.22 | -1.94% | 113,906 | 209,875,510 |
| 2025-03-20 | 18.93 | 18.93 | 18.54 | 18.58 | -1.75% | 88,398 | 165,415,016 |
| 2025-03-19 | 18.62 | 19.09 | 18.6 | 18.91 | +1.29% | 126,838 | 239,920,563 |
| 2025-03-18 | 18.52 | 18.88 | 18.44 | 18.67 | +0.81% | 96,990 | 180,690,968 |
| 2025-03-17 | 18.8 | 18.8 | 18.49 | 18.52 | -0.54% | 129,211 | 240,499,209 |
| 2025-03-14 | 18.44 | 18.88 | 18.42 | 18.62 | +0.11% | 190,645 | 353,841,104 |
| 2025-03-13 | 17.98 | 18.86 | 17.95 | 18.6 | +5.68% | 344,076 | 635,320,892 |
| 2025-03-12 | 17.69 | 17.72 | 17.58 | 17.6 | -0.62% | 66,942 | 118,025,993 |
| 2025-03-11 | 17.62 | 17.78 | 17.52 | 17.71 | -1.28% | 107,801 | 190,200,962 |
| 2025-03-10 | 17.72 | 17.94 | 17.54 | 17.94 | +3.88% | 193,337 | 343,358,984 |
| 2025-03-07 | 17.3 | 17.35 | 17.22 | 17.27 | -0.23% | 40,531 | 70,046,899 |
| 2025-03-06 | 17.18 | 17.33 | 17.14 | 17.31 | +0.82% | 57,023 | 98,459,889 |
| 2025-03-05 | 17.2 | 17.22 | 17.07 | 17.17 | -0.29% | 38,210 | 65,479,840 |
| 2025-03-04 | 17.1 | 17.26 | 17.02 | 17.22 | +0.7% | 35,014 | 60,132,036 |
| 2025-03-03 | 17.11 | 17.27 | 17.09 | 17.1 | 0% | 53,748 | 92,310,426 |
| 2025-02-28 | 17.35 | 17.44 | 17.06 | 17.1 | -1.61% | 84,552 | 145,568,612 |
| 2025-02-27 | 17.38 | 17.42 | 17.21 | 17.38 | 0% | 59,884 | 103,751,722 |
| 2025-02-26 | 17.23 | 17.4 | 17.22 | 17.38 | +1.05% | 49,531 | 85,836,324 |
| 2025-02-25 | 17.44 | 17.44 | 17.17 | 17.2 | -1.77% | 69,803 | 120,999,128 |
| 2025-02-24 | 17.6 | 17.65 | 17.45 | 17.51 | -0.68% | 66,930 | 117,572,053 |
| 2025-02-21 | 17.5 | 17.67 | 17.31 | 17.63 | +0.28% | 99,229 | 173,301,439 |
| 2025-02-20 | 17.5 | 17.69 | 17.41 | 17.58 | +0.34% | 77,494 | 136,062,302 |
| 2025-02-19 | 17.57 | 17.57 | 17.41 | 17.52 | +0.11% | 75,094 | 131,363,550 |
| 2025-02-18 | 17.88 | 17.91 | 17.42 | 17.5 | -2.07% | 99,478 | 175,360,549 |
| 2025-02-17 | 18.19 | 18.4 | 17.82 | 17.87 | -0.11% | 181,896 | 330,156,781 |
| 2025-02-14 | 17.52 | 17.89 | 17.51 | 17.89 | +2.11% | 100,678 | 178,228,984 |
| 2025-02-13 | 17.57 | 17.66 | 17.5 | 17.52 | -0.4% | 52,956 | 93,115,514 |
| 2025-02-12 | 17.62 | 17.67 | 17.45 | 17.59 | -0.57% | 52,745 | 92,602,847 |
| 2025-02-11 | 17.74 | 17.74 | 17.54 | 17.69 | -0.34% | 50,642 | 89,208,608 |
| 2025-02-10 | 17.59 | 17.82 | 17.54 | 17.75 | +0.97% | 72,072 | 127,357,778 |
| 2025-02-07 | 17.5 | 17.7 | 17.36 | 17.58 | +0.51% | 67,016 | 117,704,090 |
| 2025-02-06 | 17.33 | 17.51 | 17.22 | 17.49 | +0.98% | 40,907 | 71,044,867 |
| 2025-02-05 | 17.65 | 17.66 | 17.28 | 17.32 | -1.42% | 46,801 | 81,708,787 |
| 2025-01-27 | 17.39 | 17.73 | 17.39 | 17.57 | +1.15% | 71,588 | 126,124,548 |
| 2025-01-24 | 17.15 | 17.37 | 17.05 | 17.37 | +1.05% | 45,084 | 77,725,022 |
| 2025-01-23 | 17.1 | 17.33 | 17.1 | 17.19 | +0.88% | 53,535 | 92,371,579 |
| 2025-01-22 | 17.17 | 17.17 | 16.96 | 17.04 | -0.81% | 35,876 | 61,137,442 |
| 2025-01-21 | 17.3 | 17.35 | 17.08 | 17.18 | -0.52% | 41,239 | 70,777,898 |
| 2025-01-20 | 17.25 | 17.38 | 17.22 | 17.27 | +0.47% | 42,173 | 72,976,187 |
| 2025-01-17 | 17.09 | 17.26 | 17.03 | 17.19 | +0.23% | 29,547 | 50,737,892 |
| 2025-01-16 | 17.12 | 17.34 | 17.07 | 17.15 | +0.18% | 48,242 | 83,077,690 |
| 2025-01-15 | 17.1 | 17.17 | 16.99 | 17.12 | -0.12% | 32,419 | 55,392,374 |
| 2025-01-14 | 16.72 | 17.16 | 16.7 | 17.14 | +2.63% | 54,726 | 92,888,064 |
| 2025-01-13 | 16.54 | 16.74 | 16.5 | 16.7 | +0.36% | 33,193 | 55,191,646 |
| 2025-01-10 | 16.98 | 17.02 | 16.62 | 16.64 | -2.12% | 49,327 | 82,876,706 |
| 2025-01-09 | 17 | 17.13 | 16.82 | 17 | -0.12% | 34,399 | 58,452,730 |
| 2025-01-08 | 17.22 | 17.28 | 16.8 | 17.02 | -1.5% | 72,594 | 123,660,751 |
| 2025-01-07 | 17.34 | 17.38 | 17.13 | 17.28 | -2.04% | 79,822 | 137,685,965 |
| 2025-01-06 | 17.24 | 17.92 | 17.16 | 17.64 | +2.32% | 98,761 | 173,820,639 |
| 2025-01-03 | 17.51 | 17.57 | 17.1 | 17.24 | -0.92% | 70,340 | 122,165,703 |
| 2025-01-02 | 17.91 | 17.96 | 17.36 | 17.4 | -2.58% | 78,227 | 138,047,124 |
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：