股票概览
18.24
-2.09%
-0.39
18.62
开盘价
18.73
最高价
17.9
最低价
145,159
成交量
数据更新至: 2025-03-25
技术指标
19.61
MA5 (5日均线)
19.07
MA10 (10日均线)
19.03
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 | 18.62 | 18.73 | 17.9 | 18.24 | -2.09% | 145,159 | 266,343,934 |
| 2025-03-24 | 19.75 | 19.83 | 17.97 | 18.63 | -5.09% | 315,934 | 589,479,638 |
| 2025-03-21 | 21 | 21 | 19.45 | 19.63 | -7.19% | 389,059 | 776,418,987 |
| 2025-03-20 | 20.8 | 21.88 | 20.2 | 21.15 | +3.73% | 510,794 | 1,078,824,294 |
| 2025-03-19 | 20.54 | 21.17 | 19.99 | 20.39 | -1.73% | 426,644 | 871,672,372 |
| 2025-03-18 | 18.86 | 20.75 | 18.81 | 20.75 | +10.02% | 398,254 | 784,815,359 |
| 2025-03-17 | 17.56 | 19.06 | 17.5 | 18.86 | +6.86% | 349,276 | 648,213,225 |
| 2025-03-14 | 17.11 | 17.81 | 16.71 | 17.65 | +3.34% | 202,312 | 350,600,927 |
| 2025-03-13 | 18.2 | 18.3 | 16.91 | 17.08 | -6.72% | 284,017 | 491,600,066 |
| 2025-03-12 | 18.64 | 18.78 | 18.28 | 18.31 | -1.13% | 199,920 | 369,002,519 |
| 2025-03-11 | 18.05 | 18.86 | 17.9 | 18.52 | -0.43% | 283,377 | 519,531,722 |
| 2025-03-10 | 19 | 19.78 | 18.58 | 18.6 | -3.18% | 303,087 | 579,981,334 |
| 2025-03-07 | 18.56 | 19.86 | 18.56 | 19.21 | +2.89% | 303,381 | 582,757,088 |
| 2025-03-06 | 18.69 | 19.08 | 18.5 | 18.67 | +1.52% | 318,608 | 597,365,173 |
| 2025-03-05 | 17.82 | 18.45 | 17.78 | 18.39 | +2.85% | 280,106 | 507,994,280 |
| 2025-03-04 | 17.24 | 18.42 | 17.24 | 17.88 | +2.76% | 322,862 | 579,795,728 |
| 2025-03-03 | 18.38 | 18.57 | 17.25 | 17.4 | -9.23% | 522,487 | 934,924,232 |
| 2025-02-28 | 20.97 | 21.06 | 19.17 | 19.17 | -10% | 381,335 | 743,983,889 |
| 2025-02-27 | 20.36 | 22 | 20.21 | 21.3 | +2.9% | 606,391 | 1,283,967,039 |
| 2025-02-26 | 22.4 | 22.4 | 20.3 | 20.7 | +1.07% | 837,817 | 1,802,924,285 |
| 2025-02-25 | 18.3 | 20.48 | 18.3 | 20.48 | +9.99% | 301,257 | 595,223,163 |
| 2025-02-24 | 18.09 | 19.8 | 16.9 | 18.62 | +3.1% | 584,975 | 1,060,114,959 |
| 2025-02-21 | 16.6 | 18.15 | 16.45 | 18.06 | +7.37% | 565,028 | 999,177,854 |
| 2025-02-20 | 15.86 | 17.39 | 15.66 | 16.82 | +6.12% | 567,286 | 932,925,546 |
| 2025-02-19 | 14.91 | 15.9 | 14.78 | 15.85 | +6.02% | 423,841 | 660,360,357 |
| 2025-02-18 | 14.8 | 15.25 | 14.69 | 14.95 | +0.27% | 330,929 | 493,953,795 |
| 2025-02-17 | 14.28 | 14.98 | 14.26 | 14.91 | +3.9% | 331,402 | 485,310,980 |
| 2025-02-14 | 14.68 | 14.84 | 14.21 | 14.35 | -3.43% | 329,274 | 476,743,441 |
| 2025-02-13 | 14.95 | 16.16 | 14.81 | 14.86 | -0.2% | 456,536 | 699,296,800 |
| 2025-02-12 | 14.55 | 15.19 | 14.37 | 14.89 | +0.95% | 332,777 | 493,719,462 |
| 2025-02-11 | 14.26 | 14.75 | 14.26 | 14.75 | +3.36% | 361,400 | 525,493,229 |
| 2025-02-10 | 14.6 | 14.77 | 14.18 | 14.27 | -2.99% | 355,303 | 510,873,904 |
| 2025-02-07 | 14.74 | 15.12 | 14.42 | 14.71 | +1.24% | 442,143 | 651,802,077 |
| 2025-02-06 | 13.54 | 14.99 | 13.54 | 14.53 | +6.6% | 520,467 | 753,044,969 |
| 2025-02-05 | 13.77 | 14.13 | 13.63 | 13.63 | -0.22% | 444,794 | 616,988,764 |
| 2025-01-27 | 14.6 | 15.17 | 13.57 | 13.66 | -9.42% | 570,756 | 802,231,275 |
| 2025-01-24 | 14.88 | 15.48 | 14.19 | 15.08 | +7.18% | 860,153 | 1,272,949,621 |
| 2025-01-23 | 13.58 | 14.07 | 13.58 | 14.07 | +10.01% | 133,912 | 187,840,498 |
| 2025-01-22 | 13.06 | 13.09 | 12.68 | 12.79 | -3.18% | 180,374 | 231,753,722 |
| 2025-01-21 | 12.88 | 13.38 | 12.6 | 13.21 | +2.56% | 258,277 | 336,076,320 |
| 2025-01-20 | 12.75 | 12.92 | 12.45 | 12.88 | +2.3% | 186,466 | 236,596,534 |
| 2025-01-17 | 12.39 | 13 | 12.33 | 12.59 | +1.61% | 157,646 | 199,869,141 |
| 2025-01-16 | 12.69 | 12.84 | 12.35 | 12.39 | -2.36% | 180,601 | 227,148,139 |
| 2025-01-15 | 12.53 | 12.94 | 12.44 | 12.69 | +1.44% | 223,146 | 283,315,687 |
| 2025-01-14 | 11.61 | 12.55 | 11.61 | 12.51 | +6.74% | 214,106 | 261,877,446 |
| 2025-01-13 | 11.43 | 12.02 | 11.39 | 11.72 | +0.43% | 137,016 | 161,518,437 |
| 2025-01-10 | 11.78 | 12.16 | 11.66 | 11.67 | -0.93% | 197,277 | 235,237,956 |
| 2025-01-09 | 10.99 | 12.22 | 10.93 | 11.78 | +6.03% | 212,060 | 249,676,481 |
| 2025-01-08 | 11 | 11.27 | 10.52 | 11.11 | +0.82% | 105,648 | 115,204,178 |
| 2025-01-07 | 10.7 | 11.08 | 10.7 | 11.02 | +2.04% | 74,498 | 81,186,179 |
| 2025-01-06 | 10.66 | 10.88 | 10.41 | 10.8 | +1.31% | 86,473 | 92,662,337 |
| 2025-01-03 | 11.45 | 11.55 | 10.62 | 10.66 | -6.33% | 121,702 | 133,498,886 |
| 2025-01-02 | 11.63 | 11.87 | 11.22 | 11.38 | -2.9% | 127,769 | 147,042,372 |
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：