股票概览
18.62
+0.49%
+0.09
18.52
开盘价
18.68
最高价
18.38
最低价
6,020
成交量
数据更新至: 2025-03-25
技术指标
18.94
MA5 (5日均线)
18.99
MA10 (10日均线)
18.66
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 | 18.52 | 18.68 | 18.38 | 18.62 | +0.49% | 6,020 | 11,157,513 |
| 2025-03-24 | 18.91 | 19.02 | 18.31 | 18.53 | -2.37% | 11,194 | 20,836,444 |
| 2025-03-21 | 19.3 | 19.42 | 18.91 | 18.98 | -3.26% | 15,492 | 29,610,485 |
| 2025-03-20 | 18.97 | 20.49 | 18.72 | 19.62 | +3.43% | 23,305 | 45,128,722 |
| 2025-03-19 | 19.07 | 19.12 | 18.81 | 18.97 | -0.47% | 5,277 | 10,000,152 |
| 2025-03-18 | 18.9 | 19.08 | 18.9 | 19.06 | +0.85% | 5,493 | 10,437,925 |
| 2025-03-17 | 19.05 | 19.09 | 18.8 | 18.9 | -1% | 7,768 | 14,697,683 |
| 2025-03-14 | 18.84 | 19.16 | 18.76 | 19.09 | +0.58% | 7,347 | 13,943,706 |
| 2025-03-13 | 19 | 19.11 | 18.8 | 18.98 | -0.63% | 6,596 | 12,490,608 |
| 2025-03-12 | 18.81 | 19.21 | 18.81 | 19.1 | +0.74% | 13,566 | 25,883,263 |
| 2025-03-11 | 18.56 | 19.22 | 18.4 | 18.96 | +1.88% | 24,809 | 46,849,487 |
| 2025-03-10 | 18.38 | 18.77 | 18.31 | 18.61 | +1.69% | 11,690 | 21,580,648 |
| 2025-03-07 | 18.23 | 18.39 | 18.13 | 18.3 | +0.38% | 7,229 | 13,218,293 |
| 2025-03-06 | 18.2 | 18.39 | 18.13 | 18.23 | +0.16% | 7,848 | 14,310,674 |
| 2025-03-05 | 18.38 | 18.46 | 18.01 | 18.2 | -0.66% | 4,643 | 8,434,842 |
| 2025-03-04 | 18.11 | 18.4 | 18.11 | 18.32 | +0.55% | 5,752 | 10,531,857 |
| 2025-03-03 | 18.2 | 18.5 | 18.09 | 18.22 | +0.83% | 12,296 | 22,523,634 |
| 2025-02-28 | 18.08 | 18.26 | 18 | 18.07 | -0.66% | 8,647 | 15,659,984 |
| 2025-02-27 | 18.93 | 18.93 | 18.03 | 18.19 | -0.22% | 11,919 | 21,758,662 |
| 2025-02-26 | 17.89 | 18.29 | 17.89 | 18.23 | +1.45% | 7,263 | 13,145,167 |
| 2025-02-25 | 18.15 | 18.15 | 17.88 | 17.97 | -1.26% | 5,437 | 9,779,963 |
| 2025-02-24 | 18.03 | 18.37 | 17.9 | 18.2 | +0.78% | 10,870 | 19,719,105 |
| 2025-02-21 | 18.09 | 18.18 | 17.85 | 18.06 | -0.5% | 8,222 | 14,772,040 |
| 2025-02-20 | 17.85 | 18.21 | 17.85 | 18.15 | +1.23% | 7,115 | 12,834,996 |
| 2025-02-19 | 17.7 | 18.02 | 17.7 | 17.93 | +0.84% | 9,075 | 16,228,528 |
| 2025-02-18 | 18 | 18.03 | 17.66 | 17.78 | -1.17% | 10,671 | 19,017,122 |
| 2025-02-17 | 17.84 | 18.03 | 17.76 | 17.99 | -0.06% | 8,570 | 15,344,781 |
| 2025-02-14 | 17.92 | 18.27 | 17.78 | 18 | +0.56% | 11,449 | 20,571,036 |
| 2025-02-13 | 18.21 | 18.23 | 17.83 | 17.9 | -1.49% | 8,263 | 14,880,502 |
| 2025-02-12 | 18.15 | 18.4 | 17.85 | 18.17 | -0.22% | 18,192 | 32,923,512 |
| 2025-02-11 | 17.79 | 18.25 | 17.5 | 18.21 | +2.53% | 15,589 | 27,856,142 |
| 2025-02-10 | 17.85 | 18.09 | 17.6 | 17.76 | +0.23% | 12,943 | 22,999,384 |
| 2025-02-07 | 17.75 | 17.9 | 17.53 | 17.72 | +0.45% | 11,826 | 21,026,000 |
| 2025-02-06 | 17.41 | 17.8 | 17.38 | 17.64 | +0.92% | 14,252 | 25,081,138 |
| 2025-02-05 | 17.6 | 17.6 | 17.26 | 17.48 | +0.29% | 8,630 | 15,016,886 |
| 2025-01-27 | 17.39 | 17.76 | 17.39 | 17.43 | -0.06% | 7,919 | 13,889,929 |
| 2025-01-24 | 17.35 | 17.59 | 17.1 | 17.44 | +0.81% | 8,943 | 15,573,370 |
| 2025-01-23 | 17.49 | 17.79 | 17.27 | 17.3 | 0% | 11,739 | 20,482,897 |
| 2025-01-22 | 17.42 | 17.44 | 17.11 | 17.3 | -0.75% | 8,393 | 14,493,706 |
| 2025-01-21 | 17.87 | 17.92 | 17.29 | 17.43 | -2.35% | 13,073 | 22,912,697 |
| 2025-01-20 | 17.46 | 17.95 | 17.46 | 17.85 | +2.47% | 12,696 | 22,561,976 |
| 2025-01-17 | 17.47 | 17.63 | 17.18 | 17.42 | -0.23% | 13,974 | 24,319,053 |
| 2025-01-16 | 17.57 | 17.87 | 17.35 | 17.46 | -0.63% | 12,670 | 22,276,258 |
| 2025-01-15 | 17.56 | 17.69 | 17.41 | 17.57 | +0.06% | 9,005 | 15,829,171 |
| 2025-01-14 | 17.2 | 17.74 | 16.93 | 17.56 | +1.8% | 18,474 | 32,083,649 |
| 2025-01-13 | 16.8 | 17.33 | 16.03 | 17.25 | +1.05% | 13,017 | 22,151,229 |
| 2025-01-10 | 17.71 | 17.93 | 17.07 | 17.07 | -3.61% | 12,170 | 21,081,132 |
| 2025-01-09 | 17.52 | 18.15 | 17.11 | 17.71 | +0.63% | 15,623 | 27,588,030 |
| 2025-01-08 | 18 | 18 | 17.31 | 17.6 | -2.33% | 14,221 | 25,028,052 |
| 2025-01-07 | 17.8 | 18.07 | 17.5 | 18.02 | +1.01% | 9,932 | 17,764,709 |
| 2025-01-06 | 18.05 | 18.36 | 17.53 | 17.84 | -2.03% | 16,774 | 29,919,782 |
| 2025-01-03 | 18.81 | 18.95 | 18.01 | 18.21 | -3.19% | 16,393 | 30,219,763 |
| 2025-01-02 | 18.9 | 19.2 | 18.54 | 18.81 | -0.48% | 14,213 | 26,890,200 |
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：