股票概览
18.92
+1.72%
+0.32
18.45
开盘价
18.92
最高价
18.42
最低价
5,669
成交量
数据更新至: 2025-03-25
技术指标
18.84
MA5 (5日均线)
18.92
MA10 (10日均线)
18.92
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 | 18.45 | 18.92 | 18.42 | 18.92 | +1.72% | 5,669 | 10,589,893 |
| 2025-03-24 | 18.63 | 18.76 | 18.28 | 18.6 | -0.16% | 9,348 | 17,323,483 |
| 2025-03-21 | 18.99 | 19.09 | 18.58 | 18.63 | -2.2% | 9,817 | 18,405,693 |
| 2025-03-20 | 18.98 | 19.19 | 18.92 | 19.05 | +0.21% | 12,068 | 23,024,484 |
| 2025-03-19 | 19.22 | 19.22 | 18.9 | 19.01 | -1.04% | 10,893 | 20,752,313 |
| 2025-03-18 | 19.03 | 19.25 | 18.98 | 19.21 | +1.37% | 11,511 | 22,030,161 |
| 2025-03-17 | 18.97 | 19.15 | 18.9 | 18.95 | -0.05% | 8,916 | 16,942,281 |
| 2025-03-14 | 18.87 | 19.04 | 18.78 | 18.96 | +0.21% | 11,402 | 21,606,404 |
| 2025-03-13 | 18.87 | 18.97 | 18.66 | 18.92 | +0.11% | 12,682 | 23,870,962 |
| 2025-03-12 | 19.35 | 19.35 | 18.88 | 18.9 | -1.56% | 16,358 | 31,195,333 |
| 2025-03-11 | 19.18 | 19.3 | 18.93 | 19.2 | -0.05% | 11,217 | 21,461,686 |
| 2025-03-10 | 18.98 | 19.38 | 18.98 | 19.21 | +0.63% | 9,795 | 18,815,441 |
| 2025-03-07 | 18.87 | 19.3 | 18.87 | 19.09 | +0.69% | 10,669 | 20,419,409 |
| 2025-03-06 | 18.88 | 19.25 | 18.88 | 18.96 | +0.42% | 11,107 | 21,155,210 |
| 2025-03-05 | 19.06 | 19.15 | 18.81 | 18.88 | -1.1% | 9,539 | 18,068,803 |
| 2025-03-04 | 18.9 | 19.24 | 18.8 | 19.09 | +1.33% | 17,261 | 32,892,334 |
| 2025-03-03 | 18.55 | 19.08 | 18.5 | 18.84 | +2.06% | 16,598 | 31,276,433 |
| 2025-02-28 | 18.71 | 18.76 | 18.43 | 18.46 | -1.07% | 6,703 | 12,476,957 |
| 2025-02-27 | 18.83 | 18.85 | 18.45 | 18.66 | -0.59% | 7,242 | 13,489,038 |
| 2025-02-26 | 18.49 | 18.94 | 18.49 | 18.77 | +0.91% | 10,700 | 20,084,815 |
| 2025-02-25 | 18.43 | 18.75 | 18.37 | 18.6 | 0% | 9,937 | 18,526,680 |
| 2025-02-24 | 18.5 | 18.63 | 18.37 | 18.6 | +0.54% | 8,948 | 16,577,789 |
| 2025-02-21 | 18.58 | 18.62 | 18.18 | 18.5 | -0.64% | 12,723 | 23,391,936 |
| 2025-02-20 | 18.05 | 18.8 | 17.86 | 18.62 | +3.73% | 28,749 | 53,218,495 |
| 2025-02-19 | 17.86 | 18.03 | 17.81 | 17.95 | +0.84% | 6,563 | 11,769,539 |
| 2025-02-18 | 18.05 | 18.17 | 17.71 | 17.8 | -1.82% | 8,640 | 15,517,989 |
| 2025-02-17 | 18.15 | 18.32 | 18.08 | 18.13 | -0.11% | 8,612 | 15,639,357 |
| 2025-02-14 | 18.28 | 18.47 | 18.11 | 18.15 | -0.66% | 7,030 | 12,818,357 |
| 2025-02-13 | 18.66 | 18.67 | 18.21 | 18.27 | -2.09% | 9,294 | 17,092,664 |
| 2025-02-12 | 18.75 | 18.85 | 18.5 | 18.66 | 0% | 12,364 | 23,100,231 |
| 2025-02-11 | 18.62 | 18.87 | 18.37 | 18.66 | +0.65% | 13,364 | 24,889,722 |
| 2025-02-10 | 18.1 | 18.79 | 17.98 | 18.54 | +2.49% | 17,157 | 31,723,383 |
| 2025-02-07 | 18.09 | 18.24 | 17.87 | 18.09 | +0.39% | 10,039 | 18,138,559 |
| 2025-02-06 | 17.8 | 18.09 | 17.65 | 18.02 | +1.24% | 7,552 | 13,515,553 |
| 2025-02-05 | 18.1 | 18.26 | 17.76 | 17.8 | -1.77% | 10,045 | 17,983,433 |
| 2025-01-27 | 18.07 | 18.5 | 18.07 | 18.12 | +0.39% | 11,736 | 21,414,560 |
| 2025-01-24 | 17.86 | 18.05 | 17.66 | 18.05 | +1.12% | 13,471 | 24,126,319 |
| 2025-01-23 | 17.79 | 18 | 17.71 | 17.85 | +0.34% | 13,516 | 24,159,854 |
| 2025-01-22 | 17.65 | 17.95 | 17.56 | 17.79 | +0.79% | 14,076 | 24,968,083 |
| 2025-01-21 | 17.64 | 17.7 | 17.3 | 17.65 | +0.28% | 9,400 | 16,491,369 |
| 2025-01-20 | 17.52 | 17.73 | 17.52 | 17.6 | +0.34% | 12,519 | 22,054,969 |
| 2025-01-17 | 17.48 | 17.6 | 17.32 | 17.54 | +0.69% | 10,387 | 18,169,489 |
| 2025-01-16 | 17.49 | 17.68 | 17.29 | 17.42 | -0.57% | 17,311 | 30,246,485 |
| 2025-01-15 | 17.78 | 17.79 | 17.5 | 17.52 | -2.88% | 20,254 | 35,680,695 |
| 2025-01-14 | 17.67 | 18.08 | 17.38 | 18.04 | +1.69% | 44,895 | 79,283,320 |
| 2025-01-13 | 17.63 | 18.23 | 17.63 | 17.74 | -9.44% | 37,895 | 67,172,803 |
| 2025-01-10 | 20.64 | 21.25 | 18.89 | 19.59 | -6.27% | 93,639 | 190,622,717 |
| 2025-01-09 | 19.98 | 20.95 | 19.75 | 20.9 | +4.34% | 38,612 | 78,259,283 |
| 2025-01-08 | 19.66 | 20.22 | 19.66 | 20.03 | +0.25% | 32,184 | 64,255,349 |
| 2025-01-07 | 18.85 | 19.98 | 18.68 | 19.98 | +5.71% | 42,244 | 82,543,278 |
| 2025-01-06 | 18.78 | 19.09 | 18.5 | 18.9 | +0.53% | 17,742 | 33,424,855 |
| 2025-01-03 | 18.88 | 19.03 | 18.51 | 18.8 | -0.53% | 32,502 | 60,904,685 |
| 2025-01-02 | 18.27 | 19.03 | 18.22 | 18.9 | +2.55% | 25,506 | 47,868,777 |
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：