股票概览
18.81
+1.73%
+0.32
18.68
开盘价
18.83
最高价
18.53
最低价
109,420
成交量
数据更新至: 2025-03-25
技术指标
18.58
MA5 (5日均线)
18.39
MA10 (10日均线)
18.11
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 | 18.83 | 18.53 | 18.81 | +1.73% | 109,420 | 204,663,178 |
| 2025-03-24 | 18.55 | 18.75 | 18.26 | 18.49 | -0.32% | 145,190 | 267,835,944 |
| 2025-03-21 | 18.79 | 19.05 | 18.47 | 18.55 | -0.16% | 220,793 | 415,216,873 |
| 2025-03-20 | 18.47 | 18.83 | 18.47 | 18.58 | +0.6% | 122,971 | 229,786,436 |
| 2025-03-19 | 18.5 | 18.55 | 18.42 | 18.47 | -0.91% | 88,128 | 162,833,993 |
| 2025-03-18 | 18.55 | 18.67 | 18.35 | 18.64 | +0.38% | 117,798 | 218,433,847 |
| 2025-03-17 | 18.2 | 18.72 | 18.2 | 18.57 | +2.77% | 213,724 | 396,611,992 |
| 2025-03-14 | 17.9 | 18.13 | 17.87 | 18.07 | +0.61% | 126,658 | 228,311,932 |
| 2025-03-13 | 17.92 | 18.33 | 17.79 | 17.96 | +1.41% | 156,834 | 281,778,237 |
| 2025-03-12 | 17.78 | 17.86 | 17.63 | 17.71 | -0.34% | 69,757 | 123,652,443 |
| 2025-03-11 | 17.74 | 17.8 | 17.52 | 17.77 | -0.84% | 91,300 | 161,340,533 |
| 2025-03-10 | 17.72 | 17.92 | 17.67 | 17.92 | +1.41% | 97,749 | 174,297,163 |
| 2025-03-07 | 17.58 | 17.83 | 17.55 | 17.67 | +0.51% | 119,136 | 210,815,618 |
| 2025-03-06 | 17.44 | 17.62 | 17.25 | 17.58 | -0.17% | 120,208 | 209,619,984 |
| 2025-03-05 | 17.39 | 17.75 | 17.24 | 17.61 | +0.63% | 105,270 | 183,638,696 |
| 2025-03-04 | 17.9 | 17.9 | 17.45 | 17.5 | -3.26% | 160,701 | 282,063,766 |
| 2025-03-03 | 18.25 | 18.52 | 18.01 | 18.09 | -0.33% | 144,955 | 264,321,014 |
| 2025-02-28 | 18.09 | 18.48 | 18.06 | 18.15 | +0.39% | 177,836 | 325,010,984 |
| 2025-02-27 | 18.01 | 18.11 | 17.88 | 18.08 | +0.06% | 100,578 | 180,740,875 |
| 2025-02-26 | 17.85 | 18.12 | 17.81 | 18.07 | +0.39% | 97,185 | 174,726,380 |
| 2025-02-25 | 18.37 | 18.48 | 17.98 | 18 | -2.86% | 156,860 | 285,183,204 |
| 2025-02-24 | 18.11 | 18.62 | 17.99 | 18.53 | +1.48% | 155,931 | 286,116,384 |
| 2025-02-21 | 18.36 | 18.41 | 18.03 | 18.26 | -0.22% | 153,711 | 279,243,225 |
| 2025-02-20 | 18.46 | 18.46 | 18.25 | 18.3 | -0.49% | 91,219 | 166,994,251 |
| 2025-02-19 | 18.5 | 18.57 | 18.33 | 18.39 | -0.54% | 98,383 | 181,243,060 |
| 2025-02-18 | 18.57 | 18.76 | 18.4 | 18.49 | -0.16% | 100,674 | 186,723,359 |
| 2025-02-17 | 19.03 | 19.03 | 18.45 | 18.52 | -2.42% | 142,315 | 265,223,150 |
| 2025-02-14 | 18.73 | 19.22 | 18.73 | 18.98 | +0.9% | 168,555 | 320,469,163 |
| 2025-02-13 | 19 | 19.18 | 18.8 | 18.81 | -2.03% | 98,645 | 187,267,984 |
| 2025-02-12 | 19.36 | 19.44 | 19.04 | 19.2 | -0.78% | 78,621 | 150,840,806 |
| 2025-02-11 | 19.23 | 19.43 | 19.23 | 19.35 | +0.62% | 85,093 | 164,446,397 |
| 2025-02-10 | 19.35 | 19.38 | 19.15 | 19.23 | -0.41% | 79,179 | 152,166,508 |
| 2025-02-07 | 19.15 | 19.46 | 19.13 | 19.31 | +0.26% | 85,399 | 164,901,094 |
| 2025-02-06 | 18.82 | 19.33 | 18.8 | 19.26 | +1.32% | 77,407 | 147,842,347 |
| 2025-02-05 | 19.38 | 19.39 | 18.91 | 19.01 | -2.16% | 75,845 | 144,920,087 |
| 2025-01-27 | 19.35 | 19.59 | 19.26 | 19.43 | -0.26% | 62,154 | 121,022,920 |
| 2025-01-24 | 19 | 19.48 | 18.91 | 19.48 | +1.51% | 73,945 | 142,320,990 |
| 2025-01-23 | 19.49 | 19.66 | 19.15 | 19.19 | -0.93% | 92,488 | 179,116,894 |
| 2025-01-22 | 19.63 | 19.77 | 19.3 | 19.37 | -2.07% | 78,388 | 152,705,378 |
| 2025-01-21 | 20.05 | 20.12 | 19.52 | 19.78 | -2.03% | 109,698 | 216,521,619 |
| 2025-01-20 | 20.48 | 20.61 | 20.14 | 20.19 | -1.46% | 111,253 | 225,960,882 |
| 2025-01-17 | 20.47 | 20.59 | 20.2 | 20.49 | -0.92% | 107,812 | 219,939,053 |
| 2025-01-16 | 20.93 | 21.22 | 20.55 | 20.68 | +1.27% | 171,086 | 356,781,787 |
| 2025-01-15 | 20.79 | 21 | 20.38 | 20.42 | -1.83% | 121,206 | 249,728,660 |
| 2025-01-14 | 20.14 | 20.91 | 20.1 | 20.8 | +1.36% | 236,653 | 488,489,788 |
| 2025-01-13 | 20.11 | 20.65 | 19.96 | 20.52 | +6.05% | 257,351 | 522,981,756 |
| 2025-01-10 | 19.37 | 19.54 | 19.06 | 19.35 | +0.31% | 79,137 | 152,806,849 |
| 2025-01-09 | 19.8 | 19.82 | 19.28 | 19.29 | -4.13% | 125,607 | 243,926,286 |
| 2025-01-08 | 20.22 | 20.32 | 19.69 | 20.12 | +0.3% | 128,599 | 257,968,970 |
| 2025-01-07 | 19.6 | 20.37 | 19.35 | 20.06 | +2.29% | 131,302 | 262,461,394 |
| 2025-01-06 | 19.75 | 20.18 | 19.26 | 19.61 | +0.98% | 122,561 | 241,739,344 |
| 2025-01-03 | 19.3 | 20.1 | 19.21 | 19.42 | +2.05% | 137,837 | 271,279,203 |
| 2025-01-02 | 19.44 | 19.7 | 18.9 | 19.03 | -1.7% | 76,113 | 147,060,490 |
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：