股票概览
18.4
+0.99%
+0.18
18.97
开盘价
18.99
最高价
18.23
最低价
16,469
成交量
数据更新至: 2025-03-25
技术指标
18.42
MA5 (5日均线)
18.45
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 | 18.97 | 18.99 | 18.23 | 18.4 | +0.99% | 16,469 | 30,388,547 |
| 2025-03-24 | 18.33 | 18.44 | 17.82 | 18.22 | -0.6% | 13,033 | 23,654,247 |
| 2025-03-21 | 18.42 | 18.58 | 18.23 | 18.33 | -0.87% | 10,357 | 19,044,897 |
| 2025-03-20 | 18.68 | 18.72 | 18.43 | 18.49 | -1.02% | 9,619 | 17,853,189 |
| 2025-03-19 | 18.63 | 18.81 | 18.47 | 18.68 | +0.27% | 11,647 | 21,686,630 |
| 2025-03-18 | 18.78 | 18.84 | 18.5 | 18.63 | -0.85% | 13,102 | 24,366,190 |
| 2025-03-17 | 18.66 | 18.94 | 18.45 | 18.79 | +1.13% | 24,369 | 45,553,917 |
| 2025-03-14 | 18.36 | 18.75 | 18.18 | 18.58 | +1.59% | 25,055 | 46,235,151 |
| 2025-03-13 | 18.08 | 18.43 | 17.91 | 18.29 | +1.05% | 23,275 | 42,252,454 |
| 2025-03-12 | 17.88 | 18.25 | 17.68 | 18.1 | +1.57% | 18,188 | 32,550,138 |
| 2025-03-11 | 17.94 | 17.94 | 17.46 | 17.82 | -0.89% | 14,603 | 25,774,647 |
| 2025-03-10 | 17.6 | 18.02 | 17.56 | 17.98 | +1.3% | 11,112 | 19,906,840 |
| 2025-03-07 | 17.96 | 18.05 | 17.7 | 17.75 | -1.22% | 10,722 | 19,150,260 |
| 2025-03-06 | 17.86 | 17.97 | 17.71 | 17.97 | +0.67% | 8,624 | 15,425,558 |
| 2025-03-05 | 18.27 | 18.29 | 17.79 | 17.85 | -1.22% | 9,792 | 17,558,251 |
| 2025-03-04 | 17.8 | 18.08 | 17.62 | 18.07 | +1.52% | 12,344 | 22,162,068 |
| 2025-03-03 | 17.31 | 17.95 | 17.31 | 17.8 | +2.48% | 16,758 | 29,801,238 |
| 2025-02-28 | 17.47 | 17.77 | 17.35 | 17.37 | -0.97% | 9,161 | 16,085,472 |
| 2025-02-27 | 17.53 | 17.74 | 17.3 | 17.54 | -0.51% | 7,526 | 13,158,834 |
| 2025-02-26 | 17.45 | 17.66 | 17.4 | 17.63 | +1.03% | 7,137 | 12,546,486 |
| 2025-02-25 | 17.49 | 17.58 | 17.36 | 17.45 | -0.85% | 8,564 | 14,926,079 |
| 2025-02-24 | 17.35 | 17.64 | 17.29 | 17.6 | +1.38% | 8,858 | 15,472,917 |
| 2025-02-21 | 17.64 | 17.81 | 17.24 | 17.36 | -2.09% | 13,427 | 23,367,622 |
| 2025-02-20 | 17.58 | 17.83 | 17.58 | 17.73 | +0.28% | 6,652 | 11,795,687 |
| 2025-02-19 | 17.5 | 17.7 | 17.5 | 17.68 | +0.68% | 7,924 | 13,968,191 |
| 2025-02-18 | 17.92 | 18.2 | 17.46 | 17.56 | -2.28% | 13,893 | 24,812,688 |
| 2025-02-17 | 17.94 | 18.04 | 17.73 | 17.97 | +0.45% | 10,688 | 19,118,991 |
| 2025-02-14 | 17.8 | 18.01 | 17.79 | 17.89 | -0.11% | 6,898 | 12,363,781 |
| 2025-02-13 | 18.3 | 18.3 | 17.9 | 17.91 | -2.29% | 11,148 | 20,110,521 |
| 2025-02-12 | 18.28 | 18.45 | 18.06 | 18.33 | +0.11% | 10,320 | 18,793,182 |
| 2025-02-11 | 18.49 | 18.49 | 18.24 | 18.31 | -0.44% | 9,262 | 16,963,789 |
| 2025-02-10 | 18.21 | 18.4 | 18.15 | 18.39 | +0.99% | 11,429 | 20,886,465 |
| 2025-02-07 | 18.08 | 18.39 | 18 | 18.21 | +0.72% | 13,490 | 24,514,082 |
| 2025-02-06 | 17.9 | 18.08 | 17.5 | 18.08 | +2.38% | 10,590 | 18,942,172 |
| 2025-02-05 | 17.89 | 18.09 | 17.51 | 17.66 | -1.18% | 12,691 | 22,491,449 |
| 2025-01-27 | 17.66 | 18.16 | 17.66 | 17.87 | +1.53% | 10,940 | 19,662,210 |
| 2025-01-24 | 17.68 | 17.79 | 17.4 | 17.6 | -0.62% | 9,263 | 16,293,102 |
| 2025-01-23 | 18 | 18.2 | 17.68 | 17.71 | -0.45% | 8,804 | 15,786,195 |
| 2025-01-22 | 17.73 | 17.96 | 17.72 | 17.79 | -0.61% | 6,772 | 12,090,935 |
| 2025-01-21 | 18.23 | 18.43 | 17.72 | 17.9 | -1.81% | 9,821 | 17,602,918 |
| 2025-01-20 | 17.97 | 18.44 | 17.63 | 18.23 | +2.76% | 14,348 | 26,038,128 |
| 2025-01-17 | 17.76 | 17.85 | 17.58 | 17.74 | -0.45% | 7,591 | 13,453,270 |
| 2025-01-16 | 17.93 | 18.08 | 17.57 | 17.82 | -0.94% | 13,063 | 23,295,491 |
| 2025-01-15 | 17.54 | 18.19 | 17.4 | 17.99 | +2.45% | 22,558 | 40,169,030 |
| 2025-01-14 | 17.2 | 17.62 | 17.16 | 17.56 | +2.51% | 19,594 | 34,266,691 |
| 2025-01-13 | 17.07 | 17.2 | 16.76 | 17.13 | +0.35% | 13,541 | 23,018,050 |
| 2025-01-10 | 18.1 | 18.3 | 17.04 | 17.07 | -6.72% | 32,900 | 57,689,851 |
| 2025-01-09 | 18.53 | 18.85 | 18.28 | 18.3 | -3.12% | 26,044 | 48,102,771 |
| 2025-01-08 | 19.57 | 19.57 | 18.5 | 18.89 | -3.77% | 30,528 | 57,920,607 |
| 2025-01-07 | 19.3 | 19.72 | 19.15 | 19.63 | +0.67% | 36,197 | 70,405,151 |
| 2025-01-06 | 19.22 | 19.77 | 18.7 | 19.5 | +1.51% | 50,364 | 97,228,390 |
| 2025-01-03 | 18.55 | 19.49 | 18.13 | 19.21 | +2.78% | 52,319 | 99,159,603 |
| 2025-01-02 | 18.64 | 18.98 | 18.1 | 18.69 | -0.11% | 39,357 | 73,291,183 |
| 2024-12-31 | 18.08 | 18.85 | 18.05 | 18.71 | +3.77% | 48,544 | 90,377,147 |
| 2024-12-30 | 18.38 | 18.38 | 17.93 | 18.03 | -1.9% | 15,157 | 27,489,516 |
| 2024-12-27 | 17.93 | 18.43 | 17.93 | 18.38 | +1.77% | 17,526 | 32,047,058 |
| 2024-12-26 | 18.09 | 18.09 | 17.71 | 18.06 | +1.46% | 13,231 | 23,800,320 |
| 2024-12-25 | 18.13 | 18.34 | 17.52 | 17.8 | -2.73% | 16,853 | 29,986,323 |
| 2024-12-24 | 17.86 | 18.32 | 17.84 | 18.3 | +1.84% | 21,038 | 38,106,470 |
| 2024-12-23 | 18.45 | 18.6 | 17.72 | 17.97 | -3.02% | 24,634 | 44,563,604 |
| 2024-12-20 | 18.41 | 18.65 | 18.41 | 18.53 | +0.65% | 18,173 | 33,666,435 |
| 2024-12-19 | 18.34 | 18.66 | 18.11 | 18.41 | -0.97% | 20,013 | 36,720,440 |
| 2024-12-18 | 18.55 | 18.78 | 18.31 | 18.59 | -0.54% | 23,910 | 44,367,735 |
| 2024-12-17 | 19.71 | 19.99 | 18.61 | 18.69 | -5.61% | 39,572 | 75,636,741 |
| 2024-12-16 | 19.46 | 20.15 | 19.46 | 19.8 | +1.75% | 54,070 | 107,399,915 |
| 2024-12-13 | 19.4 | 19.98 | 19.25 | 19.46 | -0.15% | 72,155 | 141,216,266 |
| 2024-12-12 | 19.57 | 19.76 | 19.43 | 19.49 | -1.32% | 50,338 | 98,457,270 |
| 2024-12-11 | 19.89 | 20.02 | 19.55 | 19.75 | -1.55% | 50,403 | 99,267,142 |
| 2024-12-10 | 20.55 | 20.6 | 19.97 | 20.06 | -0.55% | 53,187 | 107,860,523 |
| 2024-12-09 | 20.01 | 20.6 | 19.9 | 20.17 | +0.75% | 41,713 | 84,201,586 |
| 2024-12-06 | 19.93 | 20.14 | 19.62 | 20.02 | +0.2% | 39,137 | 77,922,483 |
| 2024-12-05 | 19.95 | 20.03 | 19.53 | 19.98 | -0.25% | 48,713 | 96,423,848 |
| 2024-12-04 | 20.44 | 20.56 | 19.8 | 20.03 | -2.91% | 72,839 | 146,546,371 |
| 2024-12-03 | 20.22 | 20.93 | 19.8 | 20.63 | +1.18% | 109,784 | 223,778,197 |
| 2024-12-02 | 20.3 | 20.78 | 19.8 | 20.39 | -0.63% | 115,624 | 235,487,651 |
| 2024-11-29 | 21.83 | 21.83 | 19.94 | 20.52 | -7.4% | 164,076 | 338,179,005 |
| 2024-11-28 | 23.25 | 23.25 | 21.77 | 22.16 | +4.82% | 232,272 | 528,881,819 |
| 2024-11-27 | 19.97 | 21.14 | 19.96 | 21.14 | +9.99% | 52,324 | 109,464,751 |
| 2024-11-26 | 20.91 | 20.91 | 19.1 | 19.22 | -9.3% | 118,774 | 234,707,325 |
| 2024-11-25 | 18.71 | 21.19 | 18.48 | 21.19 | +9.91% | 165,228 | 326,795,195 |
| 2024-11-22 | 20.5 | 21.24 | 19 | 19.28 | -7.35% | 167,532 | 340,612,698 |
| 2024-11-21 | 21.5 | 22.64 | 20.29 | 20.81 | +1.12% | 228,111 | 487,346,441 |
| 2024-11-20 | 19.68 | 20.58 | 19.4 | 20.58 | +9.99% | 164,624 | 331,841,493 |
| 2024-11-19 | 16.87 | 18.71 | 16.58 | 18.71 | +9.99% | 83,773 | 150,856,100 |
| 2024-11-18 | 16.64 | 17.5 | 16.42 | 17.01 | +2.72% | 43,220 | 73,319,335 |
| 2024-11-15 | 16.53 | 16.96 | 16.53 | 16.56 | -0.96% | 22,081 | 36,944,823 |
| 2024-11-14 | 17.23 | 17.31 | 16.67 | 16.72 | -3.35% | 32,760 | 55,638,069 |
| 2024-11-13 | 17 | 18.37 | 16.86 | 17.3 | +0.76% | 45,529 | 78,709,021 |
| 2024-11-12 | 17.12 | 17.47 | 16.81 | 17.17 | +1.06% | 50,101 | 85,853,552 |
| 2024-11-11 | 16.35 | 17.05 | 16.35 | 16.99 | +3.09% | 40,190 | 67,304,615 |
| 2024-11-08 | 16.63 | 16.7 | 16.34 | 16.48 | -0.9% | 28,336 | 46,757,830 |
| 2024-11-07 | 16.1 | 16.78 | 16.07 | 16.63 | +2.59% | 30,159 | 49,945,422 |
| 2024-11-06 | 16.25 | 16.37 | 16.03 | 16.21 | +0.31% | 19,787 | 32,125,515 |
| 2024-11-05 | 16.09 | 16.24 | 15.94 | 16.16 | +0.56% | 21,015 | 33,845,417 |
| 2024-11-04 | 15.79 | 16.15 | 15.79 | 16.07 | +1.97% | 15,166 | 24,308,375 |
| 2024-11-01 | 16.2 | 16.28 | 15.73 | 15.76 | -3.49% | 24,796 | 39,505,432 |
| 2024-10-31 | 16.43 | 16.5 | 16.18 | 16.33 | -0.06% | 21,599 | 35,212,167 |
| 2024-10-30 | 16.44 | 16.44 | 16.04 | 16.34 | +0.25% | 25,712 | 41,810,833 |
| 2024-10-29 | 16.96 | 16.97 | 16.23 | 16.3 | -3.95% | 39,160 | 64,572,766 |
| 2024-10-28 | 16.81 | 16.99 | 16.56 | 16.97 | +0.65% | 25,380 | 42,707,557 |
| 2024-10-25 | 16.8 | 16.97 | 16.74 | 16.86 | -0.41% | 21,156 | 35,621,130 |
| 2024-10-24 | 16.54 | 16.99 | 16.4 | 16.93 | +1.62% | 30,981 | 51,795,671 |
| 2024-10-23 | 16.66 | 16.79 | 16.48 | 16.66 | 0% | 23,061 | 38,288,032 |
| 2024-10-22 | 16.28 | 16.77 | 16.28 | 16.66 | +2.33% | 33,150 | 54,936,917 |
| 2024-10-21 | 16.28 | 16.4 | 16.15 | 16.28 | -0.06% | 27,685 | 45,049,893 |
| 2024-10-18 | 16.15 | 16.46 | 15.81 | 16.29 | +0.99% | 28,655 | 46,347,831 |
| 2024-10-17 | 16.26 | 16.35 | 16.1 | 16.13 | -0.8% | 18,517 | 29,999,030 |
| 2024-10-16 | 15.81 | 16.3 | 15.78 | 16.26 | +2.2% | 23,066 | 37,154,197 |
| 2024-10-15 | 16.15 | 16.3 | 15.91 | 15.91 | -1.85% | 18,045 | 29,083,922 |
| 2024-10-14 | 15.92 | 16.36 | 15.66 | 16.21 | +1.95% | 28,070 | 45,305,207 |
| 2024-10-11 | 16.07 | 16.49 | 15.71 | 15.9 | -1.24% | 31,272 | 50,326,969 |
| 2024-10-10 | 15.54 | 16.35 | 15.54 | 16.1 | +3.87% | 33,026 | 52,873,343 |
| 2024-10-09 | 16.54 | 16.69 | 15.44 | 15.5 | -8.77% | 45,369 | 72,838,333 |
| 2024-10-08 | 17.68 | 17.71 | 15.9 | 16.99 | +5.53% | 67,016 | 113,086,153 |
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：