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 |
| 2024-12-31 | 12.12 | 12.2 | 11.72 | 11.72 | -3.54% | 97,119 | 115,517,135 |
| 2024-12-30 | 12.51 | 12.53 | 12.07 | 12.15 | -3.03% | 118,599 | 145,205,235 |
| 2024-12-27 | 12.88 | 12.97 | 12.46 | 12.53 | -2.79% | 172,420 | 219,319,373 |
| 2024-12-26 | 12.4 | 12.98 | 12.27 | 12.89 | +2.46% | 204,714 | 262,700,483 |
| 2024-12-25 | 12.44 | 12.99 | 12.15 | 12.58 | +1.7% | 205,423 | 257,116,339 |
| 2024-12-24 | 12.11 | 12.7 | 11.99 | 12.37 | +6.45% | 192,951 | 236,569,389 |
| 2024-12-23 | 12.18 | 12.24 | 11.58 | 11.62 | -4.99% | 117,095 | 138,206,509 |
| 2024-12-20 | 11.91 | 12.26 | 11.86 | 12.23 | +2.69% | 103,663 | 126,024,201 |
| 2024-12-19 | 11.83 | 12.1 | 11.78 | 11.91 | -0.83% | 83,312 | 99,385,123 |
| 2024-12-18 | 12.22 | 12.25 | 11.83 | 12.01 | -1.15% | 112,685 | 135,491,133 |
| 2024-12-17 | 12.64 | 12.72 | 12.1 | 12.15 | -4.33% | 118,140 | 144,983,141 |
| 2024-12-16 | 12.93 | 12.98 | 12.58 | 12.7 | -2.08% | 137,266 | 174,729,405 |
| 2024-12-13 | 13.3 | 13.72 | 12.93 | 12.97 | -2.63% | 232,898 | 309,883,123 |
| 2024-12-12 | 14.29 | 14.45 | 13.15 | 13.32 | -3.69% | 310,993 | 419,713,381 |
| 2024-12-11 | 13.35 | 14 | 12.99 | 13.83 | +2.6% | 322,588 | 434,690,881 |
| 2024-12-10 | 13.21 | 13.69 | 12.99 | 13.48 | +5.23% | 335,939 | 449,121,451 |
| 2024-12-09 | 12.65 | 13.16 | 12.58 | 12.81 | +1.18% | 192,704 | 248,576,149 |
| 2024-12-06 | 12.88 | 13.06 | 12.44 | 12.66 | -2.09% | 193,331 | 243,855,416 |
| 2024-12-05 | 12.72 | 13.11 | 12.59 | 12.93 | +1.17% | 207,957 | 267,403,768 |
| 2024-12-04 | 12.48 | 13.28 | 12.43 | 12.78 | +0.71% | 266,895 | 342,585,468 |
| 2024-12-03 | 12.61 | 13.23 | 12.4 | 12.69 | +0.63% | 269,506 | 344,294,706 |
| 2024-12-02 | 12.3 | 12.89 | 12.3 | 12.61 | +3.11% | 303,519 | 382,328,282 |
| 2024-11-29 | 11.45 | 12.45 | 11.42 | 12.23 | +6.07% | 291,325 | 349,425,856 |
| 2024-11-28 | 11.8 | 11.95 | 11.45 | 11.53 | -2.04% | 146,567 | 170,555,342 |
| 2024-11-27 | 11.45 | 11.8 | 11.19 | 11.77 | +2.62% | 200,041 | 231,016,177 |
| 2024-11-26 | 11.9 | 12 | 11.41 | 11.47 | -4.81% | 224,328 | 262,053,423 |
| 2024-11-25 | 12.12 | 12.31 | 11.66 | 12.05 | -0.99% | 269,795 | 321,006,999 |
| 2024-11-22 | 12.8 | 13.1 | 12.14 | 12.17 | -8.77% | 424,495 | 532,601,995 |
| 2024-11-21 | 13.2 | 14.01 | 12.8 | 13.34 | +4.71% | 669,059 | 898,664,286 |
| 2024-11-20 | 12.24 | 12.74 | 12.2 | 12.74 | +10.02% | 248,456 | 313,314,520 |
| 2024-11-19 | 10.59 | 11.58 | 10.57 | 11.58 | +9.97% | 244,220 | 273,696,906 |
| 2024-11-18 | 10.55 | 10.83 | 10.41 | 10.53 | +0.29% | 102,830 | 109,056,303 |
| 2024-11-15 | 10.76 | 10.9 | 10.47 | 10.5 | -2.96% | 91,349 | 97,643,800 |
| 2024-11-14 | 11.32 | 11.32 | 10.78 | 10.82 | -4.42% | 116,716 | 128,645,415 |
| 2024-11-13 | 11.13 | 11.35 | 10.99 | 11.32 | +0.62% | 111,654 | 124,769,847 |
| 2024-11-12 | 11.5 | 11.54 | 11.12 | 11.25 | -1.49% | 154,395 | 174,795,543 |
| 2024-11-11 | 10.97 | 11.45 | 10.97 | 11.42 | +4.2% | 180,406 | 203,186,643 |
| 2024-11-08 | 10.94 | 11.23 | 10.83 | 10.96 | +1.48% | 166,313 | 183,366,585 |
| 2024-11-07 | 10.68 | 10.86 | 10.56 | 10.8 | +0.19% | 152,925 | 163,891,341 |
| 2024-11-06 | 10.55 | 11.2 | 10.5 | 10.78 | +1.7% | 212,153 | 230,185,013 |
| 2024-11-05 | 10.4 | 10.63 | 10.15 | 10.6 | +3.41% | 215,801 | 225,846,349 |
| 2024-11-04 | 9.56 | 10.38 | 9.53 | 10.25 | +7.22% | 180,468 | 183,055,673 |
| 2024-11-01 | 9.8 | 9.97 | 9.51 | 9.56 | -3.73% | 90,215 | 87,243,260 |
| 2024-10-31 | 9.8 | 9.95 | 9.64 | 9.93 | +0.91% | 86,350 | 84,914,821 |
| 2024-10-30 | 9.73 | 9.95 | 9.66 | 9.84 | +0.61% | 93,477 | 91,649,120 |
| 2024-10-29 | 10.15 | 10.28 | 9.77 | 9.78 | -3.65% | 98,263 | 98,042,278 |
| 2024-10-28 | 10.04 | 10.15 | 9.93 | 10.15 | +1.5% | 84,346 | 84,706,720 |
| 2024-10-25 | 9.77 | 10.02 | 9.73 | 10 | +2.67% | 72,436 | 71,641,320 |
| 2024-10-24 | 9.84 | 9.86 | 9.68 | 9.74 | -1.22% | 69,890 | 68,120,270 |
| 2024-10-23 | 9.81 | 10.04 | 9.79 | 9.86 | 0% | 80,183 | 79,252,570 |
| 2024-10-22 | 9.67 | 9.92 | 9.55 | 9.86 | +2.49% | 86,248 | 84,102,354 |
| 2024-10-21 | 9.8 | 9.87 | 9.54 | 9.62 | -0.62% | 100,959 | 97,941,964 |
| 2024-10-18 | 9.29 | 9.85 | 9.27 | 9.68 | +4.09% | 108,047 | 103,120,362 |
| 2024-10-17 | 9.42 | 9.62 | 9.29 | 9.3 | -1.17% | 66,841 | 63,178,678 |
| 2024-10-16 | 9.4 | 9.6 | 9.3 | 9.41 | -1.16% | 85,518 | 80,808,797 |
| 2024-10-15 | 9.63 | 9.89 | 9.51 | 9.52 | -2.86% | 85,670 | 83,046,295 |
| 2024-10-14 | 9.73 | 9.86 | 9.44 | 9.8 | +1.87% | 80,937 | 78,337,832 |
| 2024-10-11 | 10.26 | 10.26 | 9.5 | 9.62 | -7.23% | 108,012 | 106,045,986 |
| 2024-10-10 | 10.8 | 10.95 | 10.31 | 10.37 | -2.9% | 128,042 | 135,646,688 |
| 2024-10-09 | 11.53 | 11.53 | 10.56 | 10.68 | -8.8% | 168,296 | 185,814,783 |
| 2024-10-08 | 11.77 | 11.77 | 11.13 | 11.71 | +9.44% | 197,361 | 228,250,071 |
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：