股票概览
18.19
+0.89%
+0.16
18.01
开盘价
18.19
最高价
17.63
最低价
18,692
成交量
数据更新至: 2025-03-25
技术指标
18.46
MA5 (5日均线)
18.83
MA10 (10日均线)
19.31
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 | 18.01 | 18.19 | 17.63 | 18.19 | +0.89% | 18,692 | 33,361,519 |
| 2025-03-24 | 18.18 | 18.37 | 17.59 | 18.03 | -0.83% | 33,868 | 60,805,928 |
| 2025-03-21 | 18.8 | 18.9 | 18.1 | 18.18 | -4.01% | 39,703 | 72,875,947 |
| 2025-03-20 | 18.96 | 19.19 | 18.86 | 18.94 | -0.16% | 25,179 | 47,881,542 |
| 2025-03-19 | 19.35 | 19.36 | 18.9 | 18.97 | -2.01% | 30,412 | 58,120,952 |
| 2025-03-18 | 19.2 | 19.39 | 19.15 | 19.36 | +0.68% | 29,415 | 56,671,802 |
| 2025-03-17 | 19.23 | 19.44 | 19.19 | 19.23 | +0.21% | 32,134 | 62,038,842 |
| 2025-03-14 | 18.92 | 19.19 | 18.72 | 19.19 | +1.43% | 34,206 | 65,058,069 |
| 2025-03-13 | 19.29 | 19.29 | 18.61 | 18.92 | -2.02% | 46,485 | 87,707,278 |
| 2025-03-12 | 19.32 | 19.45 | 19.17 | 19.31 | -0.1% | 38,605 | 74,570,604 |
| 2025-03-11 | 19.23 | 19.33 | 18.9 | 19.33 | -0.1% | 37,753 | 72,146,918 |
| 2025-03-10 | 19.18 | 19.43 | 19.09 | 19.35 | +0.89% | 34,513 | 66,399,876 |
| 2025-03-07 | 19.59 | 19.64 | 19.13 | 19.18 | -2.09% | 45,869 | 88,730,478 |
| 2025-03-06 | 19.4 | 19.7 | 19.25 | 19.59 | +0.46% | 64,051 | 124,559,762 |
| 2025-03-05 | 20.31 | 20.38 | 19.17 | 19.5 | -4.65% | 78,870 | 153,364,914 |
| 2025-03-04 | 21.35 | 21.36 | 20.28 | 20.45 | -4.22% | 83,063 | 170,265,860 |
| 2025-03-03 | 19.92 | 21.35 | 19.9 | 21.35 | +6.27% | 144,310 | 299,885,753 |
| 2025-02-28 | 19.69 | 21.4 | 19.53 | 20.09 | +2.55% | 143,461 | 293,335,765 |
| 2025-02-27 | 19.47 | 19.59 | 19.04 | 19.59 | +0.46% | 43,074 | 83,481,829 |
| 2025-02-26 | 19.68 | 19.89 | 19.21 | 19.5 | -0.66% | 53,684 | 104,556,730 |
| 2025-02-25 | 19.5 | 19.98 | 19.41 | 19.63 | -1.85% | 54,525 | 107,608,611 |
| 2025-02-24 | 20.07 | 20.5 | 19.82 | 20 | +0.96% | 83,756 | 168,358,544 |
| 2025-02-21 | 19.81 | 20.19 | 19.52 | 19.81 | -0.7% | 62,309 | 123,140,049 |
| 2025-02-20 | 19.62 | 20 | 19.52 | 19.95 | +1.17% | 60,320 | 119,297,934 |
| 2025-02-19 | 19.5 | 19.77 | 19.3 | 19.72 | +1.6% | 58,781 | 114,605,602 |
| 2025-02-18 | 20.07 | 20.37 | 19.36 | 19.41 | -5.22% | 87,053 | 172,529,854 |
| 2025-02-17 | 19.01 | 20.5 | 19.01 | 20.48 | +6.17% | 131,063 | 258,927,321 |
| 2025-02-14 | 20.35 | 20.46 | 19.03 | 19.29 | -6.9% | 126,548 | 246,976,571 |
| 2025-02-13 | 20.71 | 22 | 20.3 | 20.72 | +0.29% | 146,530 | 309,610,606 |
| 2025-02-12 | 19.7 | 20.66 | 19.64 | 20.66 | +4.03% | 108,772 | 220,530,479 |
| 2025-02-11 | 20.28 | 20.28 | 19.7 | 19.86 | -2.41% | 81,942 | 162,974,939 |
| 2025-02-10 | 20.04 | 20.48 | 19.95 | 20.35 | +1.55% | 89,183 | 179,879,014 |
| 2025-02-07 | 20 | 20.63 | 19.88 | 20.04 | -0.1% | 107,028 | 215,538,024 |
| 2025-02-06 | 19.76 | 20.09 | 19.71 | 20.06 | +0.91% | 78,304 | 156,022,071 |
| 2025-02-05 | 19.45 | 19.9 | 19.36 | 19.88 | +2.74% | 71,231 | 140,361,212 |
| 2025-01-27 | 19.89 | 20.1 | 19.32 | 19.35 | -2.03% | 77,963 | 153,893,548 |
| 2025-01-24 | 20.43 | 20.69 | 19.63 | 19.75 | -5.82% | 133,995 | 267,576,909 |
| 2025-01-23 | 21.36 | 21.85 | 20.93 | 20.97 | -3.81% | 133,440 | 285,210,578 |
| 2025-01-22 | 21.04 | 22.14 | 20.91 | 21.8 | +3.66% | 168,988 | 361,249,778 |
| 2025-01-21 | 21.77 | 22.14 | 20.9 | 21.03 | -7.52% | 190,358 | 406,904,256 |
| 2025-01-20 | 22.79 | 24.36 | 22.74 | 22.74 | -10.01% | 245,981 | 565,776,630 |
| 2025-01-17 | 25.27 | 25.27 | 25.27 | 25.27 | -10.01% | 11,705 | 29,578,535 |
| 2025-01-16 | 31.2 | 32.86 | 28.08 | 28.08 | -10% | 183,075 | 541,662,060 |
| 2025-01-15 | 31.2 | 31.2 | 28.06 | 31.2 | +10.01% | 131,460 | 405,800,871 |
| 2025-01-14 | 28.36 | 28.36 | 27.85 | 28.36 | +10.01% | 29,739 | 84,292,667 |
| 2025-01-13 | 25 | 25.78 | 24.44 | 25.78 | +9.98% | 95,747 | 245,038,867 |
| 2025-01-10 | 23.43 | 23.44 | 22.6 | 23.44 | +10% | 156,266 | 365,576,340 |
| 2025-01-09 | 21.31 | 21.31 | 20.68 | 21.31 | +10.02% | 67,136 | 142,871,330 |
| 2025-01-08 | 18.3 | 19.37 | 18.14 | 19.37 | +9.99% | 69,088 | 131,771,388 |
| 2025-01-07 | 16.64 | 17.61 | 15.49 | 17.61 | +9.99% | 141,976 | 241,097,673 |
| 2025-01-06 | 16.01 | 16.01 | 13.1 | 16.01 | +10.03% | 183,886 | 270,682,081 |
| 2025-01-03 | 14.48 | 14.55 | 14.48 | 14.55 | +9.98% | 35,288 | 51,275,313 |
| 2025-01-02 | 11.98 | 13.23 | 11.96 | 13.23 | +9.98% | 34,106 | 44,323,776 |
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：