股票概览
18.59
+0.16%
+0.03
18.61
开盘价
18.7
最高价
18.34
最低价
14,487
成交量
数据更新至: 2025-03-25
技术指标
18.96
MA5 (5日均线)
19.43
MA10 (10日均线)
19.68
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 | 18.61 | 18.7 | 18.34 | 18.59 | +0.16% | 14,487 | 26,798,134 |
| 2025-03-24 | 18.92 | 18.93 | 18.31 | 18.56 | -1.38% | 37,115 | 68,884,685 |
| 2025-03-21 | 19.19 | 19.4 | 18.82 | 18.82 | -2.69% | 41,253 | 78,554,364 |
| 2025-03-20 | 19.42 | 19.56 | 19.31 | 19.34 | -0.77% | 29,025 | 56,338,716 |
| 2025-03-19 | 19.88 | 19.93 | 19.42 | 19.49 | -2.31% | 52,459 | 102,507,930 |
| 2025-03-18 | 19.86 | 20.21 | 19.85 | 19.95 | +0.61% | 40,071 | 80,148,731 |
| 2025-03-17 | 19.85 | 20.02 | 19.56 | 19.83 | -0.4% | 28,634 | 56,626,601 |
| 2025-03-14 | 19.75 | 20 | 19.38 | 19.91 | +1.43% | 46,569 | 92,061,149 |
| 2025-03-13 | 20.21 | 20.28 | 19.5 | 19.63 | -2.87% | 46,874 | 92,706,924 |
| 2025-03-12 | 19.92 | 20.4 | 19.68 | 20.21 | +2.33% | 75,112 | 151,065,071 |
| 2025-03-11 | 19.68 | 19.88 | 19.48 | 19.75 | -0.75% | 38,677 | 76,024,811 |
| 2025-03-10 | 19.59 | 19.92 | 19.59 | 19.9 | +1.02% | 46,070 | 91,168,524 |
| 2025-03-07 | 20.33 | 20.36 | 19.55 | 19.7 | -2.04% | 60,513 | 120,066,273 |
| 2025-03-06 | 19.87 | 20.2 | 19.68 | 20.11 | +2.03% | 68,492 | 137,147,540 |
| 2025-03-05 | 19.91 | 19.92 | 19.43 | 19.71 | -0.95% | 55,691 | 109,212,638 |
| 2025-03-04 | 19.9 | 20 | 19.56 | 19.9 | -1.97% | 75,179 | 148,998,497 |
| 2025-03-03 | 19.59 | 21.18 | 19.51 | 20.3 | +5.13% | 136,929 | 280,312,477 |
| 2025-02-28 | 20.06 | 20.08 | 19.28 | 19.31 | -5.34% | 92,147 | 180,776,549 |
| 2025-02-27 | 20.13 | 20.83 | 20.05 | 20.4 | +1.04% | 97,939 | 199,507,613 |
| 2025-02-26 | 19.91 | 20.58 | 19.83 | 20.19 | +1.97% | 81,033 | 163,752,558 |
| 2025-02-25 | 19.67 | 20.09 | 19.52 | 19.8 | -0.45% | 64,714 | 128,217,384 |
| 2025-02-24 | 20.17 | 20.31 | 19.65 | 19.89 | -2.12% | 79,181 | 157,277,683 |
| 2025-02-21 | 20.47 | 20.92 | 20.2 | 20.32 | -0.54% | 110,920 | 227,254,265 |
| 2025-02-20 | 19.47 | 20.61 | 19.16 | 20.43 | +4.34% | 103,450 | 204,359,631 |
| 2025-02-19 | 19.35 | 19.65 | 19.14 | 19.58 | -0.56% | 99,127 | 192,413,754 |
| 2025-02-18 | 18.64 | 20.18 | 18.48 | 19.69 | +6.84% | 127,543 | 247,955,535 |
| 2025-02-17 | 18.87 | 18.87 | 18.3 | 18.43 | -1.39% | 37,527 | 69,663,109 |
| 2025-02-14 | 18.82 | 19.09 | 18.6 | 18.69 | +0.11% | 32,871 | 61,833,862 |
| 2025-02-13 | 18.79 | 19.11 | 18.62 | 18.67 | -0.37% | 46,197 | 87,215,593 |
| 2025-02-12 | 18.43 | 18.75 | 18.28 | 18.74 | +1.74% | 29,719 | 55,056,827 |
| 2025-02-11 | 18.67 | 18.77 | 18.27 | 18.42 | -1.29% | 29,187 | 53,708,221 |
| 2025-02-10 | 18.42 | 18.8 | 18.1 | 18.66 | +0.92% | 42,882 | 79,181,570 |
| 2025-02-07 | 18.21 | 18.54 | 18.11 | 18.49 | +1.82% | 40,788 | 75,028,142 |
| 2025-02-06 | 17.66 | 18.3 | 17.62 | 18.16 | +2.54% | 34,704 | 62,808,304 |
| 2025-02-05 | 17.7 | 18 | 17.61 | 17.71 | +0.23% | 22,778 | 40,584,487 |
| 2025-01-27 | 17.8 | 18.19 | 17.58 | 17.67 | -1.17% | 36,059 | 64,599,933 |
| 2025-01-24 | 17.11 | 17.96 | 17.11 | 17.88 | +3.29% | 33,201 | 58,893,366 |
| 2025-01-23 | 17.45 | 17.85 | 17.3 | 17.31 | -0.12% | 24,777 | 43,663,779 |
| 2025-01-22 | 17.33 | 17.52 | 17.11 | 17.33 | -0.69% | 16,218 | 28,002,375 |
| 2025-01-21 | 17.62 | 17.77 | 17.32 | 17.45 | -0.74% | 17,907 | 31,247,774 |
| 2025-01-20 | 17.56 | 17.8 | 17.4 | 17.58 | +0.8% | 18,244 | 32,127,235 |
| 2025-01-17 | 17.3 | 17.6 | 17.23 | 17.44 | +0.23% | 15,908 | 27,718,129 |
| 2025-01-16 | 17.38 | 17.85 | 17.3 | 17.4 | +0.17% | 24,680 | 43,335,745 |
| 2025-01-15 | 17.66 | 17.66 | 17.3 | 17.37 | -1.64% | 26,592 | 46,297,976 |
| 2025-01-14 | 17 | 17.7 | 16.9 | 17.66 | +4.37% | 32,432 | 56,405,770 |
| 2025-01-13 | 16.68 | 17.1 | 16.65 | 16.92 | +0.48% | 21,135 | 35,771,816 |
| 2025-01-10 | 16.95 | 17.23 | 16.66 | 16.84 | -0.65% | 30,888 | 52,272,563 |
| 2025-01-09 | 16.72 | 17.14 | 16.7 | 16.95 | +0.36% | 19,660 | 33,366,323 |
| 2025-01-08 | 17.08 | 17.15 | 16.43 | 16.89 | -1.34% | 28,166 | 47,396,097 |
| 2025-01-07 | 17.04 | 17.18 | 16.82 | 17.12 | +0.12% | 26,485 | 45,039,305 |
| 2025-01-06 | 16.67 | 17.33 | 16.59 | 17.1 | +2.03% | 45,694 | 77,953,222 |
| 2025-01-03 | 17 | 17.46 | 16.65 | 16.76 | -1.93% | 40,715 | 69,537,548 |
| 2025-01-02 | 17.76 | 17.91 | 16.95 | 17.09 | -4.31% | 43,394 | 75,409,233 |
| 2024-12-31 | 18.58 | 18.79 | 17.8 | 17.86 | -4.18% | 41,101 | 74,611,133 |
| 2024-12-30 | 18.84 | 18.99 | 18.55 | 18.64 | -1.01% | 26,902 | 50,310,348 |
| 2024-12-27 | 19.2 | 19.22 | 18.79 | 18.83 | -1.67% | 48,380 | 91,726,006 |
| 2024-12-26 | 19.05 | 19.4 | 19.05 | 19.15 | +0.16% | 21,398 | 41,204,921 |
| 2024-12-25 | 19.45 | 19.45 | 18.93 | 19.12 | -1.14% | 23,537 | 44,900,691 |
| 2024-12-24 | 19.04 | 19.55 | 18.96 | 19.34 | +2.06% | 31,000 | 59,968,604 |
| 2024-12-23 | 19.35 | 19.51 | 18.91 | 18.95 | -2.12% | 30,270 | 57,961,073 |
| 2024-12-20 | 19.24 | 19.55 | 19.11 | 19.36 | +0.41% | 26,854 | 52,026,361 |
| 2024-12-19 | 19.1 | 19.4 | 18.91 | 19.28 | -0.92% | 42,628 | 81,459,343 |
| 2024-12-18 | 19.69 | 19.75 | 19.46 | 19.46 | -0.66% | 30,381 | 59,572,751 |
| 2024-12-17 | 19.78 | 20.27 | 19.45 | 19.59 | -0.96% | 42,512 | 84,206,432 |
| 2024-12-16 | 20.2 | 20.24 | 19.61 | 19.78 | -2.08% | 50,407 | 99,607,780 |
| 2024-12-13 | 20.86 | 20.92 | 19.9 | 20.2 | -3.99% | 95,142 | 192,636,992 |
| 2024-12-12 | 21.04 | 21.16 | 20.77 | 21.04 | +0.43% | 39,753 | 83,406,764 |
| 2024-12-11 | 20.76 | 21.08 | 20.66 | 20.95 | +0.82% | 39,191 | 81,684,696 |
| 2024-12-10 | 21.5 | 21.68 | 20.76 | 20.78 | +0.34% | 46,768 | 98,999,356 |
| 2024-12-09 | 20.9 | 21.21 | 20.55 | 20.71 | -1.52% | 36,675 | 76,600,194 |
| 2024-12-06 | 20.73 | 21.18 | 20.28 | 21.03 | +1.5% | 36,778 | 76,364,193 |
| 2024-12-05 | 20.63 | 21.08 | 20.24 | 20.72 | +1.02% | 30,050 | 62,439,007 |
| 2024-12-04 | 21.08 | 21.15 | 20.44 | 20.51 | -2.66% | 33,097 | 68,295,709 |
| 2024-12-03 | 21.35 | 21.49 | 20.86 | 21.07 | -1.17% | 37,603 | 79,022,062 |
| 2024-12-02 | 20.8 | 21.68 | 20.53 | 21.32 | +1.96% | 51,527 | 109,279,595 |
| 2024-11-29 | 20.4 | 20.99 | 20.02 | 20.91 | +2.65% | 47,135 | 97,018,621 |
| 2024-11-28 | 20.95 | 21.08 | 20.33 | 20.37 | -2.16% | 37,144 | 77,022,745 |
| 2024-11-27 | 20.3 | 20.82 | 19.75 | 20.82 | +2.31% | 42,914 | 87,535,633 |
| 2024-11-26 | 20.99 | 21.05 | 20.15 | 20.35 | -3.51% | 57,393 | 117,724,322 |
| 2024-11-25 | 21.11 | 21.78 | 20.65 | 21.09 | -0.99% | 49,027 | 103,444,773 |
| 2024-11-22 | 21.65 | 21.8 | 21.02 | 21.3 | -3.05% | 64,906 | 139,072,913 |
| 2024-11-21 | 22.49 | 22.66 | 21.7 | 21.97 | -2.87% | 57,647 | 127,652,725 |
| 2024-11-20 | 22.37 | 23.03 | 21.88 | 22.62 | +0.53% | 92,804 | 207,643,583 |
| 2024-11-19 | 21.17 | 22.52 | 21.09 | 22.5 | +7.24% | 76,488 | 166,329,090 |
| 2024-11-18 | 21.65 | 21.74 | 20.6 | 20.98 | -1.27% | 68,619 | 145,021,166 |
| 2024-11-15 | 21.58 | 22.17 | 21.25 | 21.25 | -2.88% | 80,400 | 174,503,608 |
| 2024-11-14 | 23.99 | 24.5 | 21.78 | 21.88 | -8.83% | 130,825 | 298,662,150 |
| 2024-11-13 | 22.73 | 24 | 22.18 | 24 | +4.99% | 142,475 | 327,552,127 |
| 2024-11-12 | 22.8 | 23.87 | 22.59 | 22.86 | +0.88% | 197,221 | 459,557,651 |
| 2024-11-11 | 20.11 | 23.57 | 20.11 | 22.66 | +12.74% | 192,967 | 423,893,463 |
| 2024-11-08 | 20.2 | 20.64 | 20.02 | 20.1 | +1.11% | 96,920 | 197,037,739 |
| 2024-11-07 | 19.34 | 19.9 | 19.09 | 19.88 | +2.53% | 72,737 | 142,321,384 |
| 2024-11-06 | 19.31 | 19.97 | 19.15 | 19.39 | +0.73% | 95,974 | 188,112,343 |
| 2024-11-05 | 18.54 | 19.36 | 18.35 | 19.25 | +3.89% | 73,877 | 140,878,762 |
| 2024-11-04 | 18.06 | 18.6 | 17.86 | 18.53 | +3.98% | 46,160 | 85,005,216 |
| 2024-11-01 | 18.33 | 18.42 | 17.77 | 17.82 | -2.89% | 47,890 | 86,459,638 |
| 2024-10-31 | 17.98 | 18.63 | 17.82 | 18.35 | +2.11% | 48,468 | 88,721,847 |
| 2024-10-30 | 18.4 | 18.5 | 17.78 | 17.97 | -2.39% | 49,784 | 89,990,418 |
| 2024-10-29 | 19.23 | 19.58 | 18.39 | 18.41 | -4.16% | 71,637 | 134,563,065 |
| 2024-10-28 | 19.54 | 19.54 | 18.83 | 19.21 | -0.16% | 57,108 | 108,822,195 |
| 2024-10-25 | 18.42 | 19.79 | 18.42 | 19.24 | +4.85% | 102,623 | 196,936,612 |
| 2024-10-24 | 18.84 | 18.84 | 18.25 | 18.35 | -2.6% | 44,657 | 82,367,808 |
| 2024-10-23 | 18.64 | 19.18 | 18.53 | 18.84 | +0.69% | 64,194 | 120,926,156 |
| 2024-10-22 | 18.85 | 18.89 | 18.4 | 18.71 | -0.74% | 61,099 | 113,618,744 |
| 2024-10-21 | 18.79 | 19.22 | 18.33 | 18.85 | +2.89% | 77,949 | 146,891,672 |
| 2024-10-18 | 17.2 | 19.1 | 17.16 | 18.32 | +6.57% | 80,137 | 144,980,786 |
| 2024-10-17 | 17.5 | 17.77 | 17.16 | 17.19 | -0.92% | 37,032 | 64,715,252 |
| 2024-10-16 | 17.33 | 17.83 | 17.23 | 17.35 | -2.42% | 38,266 | 66,890,585 |
| 2024-10-15 | 18.51 | 18.58 | 17.73 | 17.78 | -3.74% | 51,747 | 94,090,534 |
| 2024-10-14 | 18.33 | 18.65 | 17.8 | 18.47 | +1.48% | 62,467 | 113,978,839 |
| 2024-10-11 | 19.58 | 19.58 | 18.06 | 18.2 | -7.19% | 76,199 | 141,840,230 |
| 2024-10-10 | 20.7 | 21.68 | 19.58 | 19.61 | -5.72% | 123,208 | 250,656,614 |
| 2024-10-09 | 21.5 | 22.46 | 20.8 | 20.8 | -8.85% | 112,137 | 243,307,916 |
| 2024-10-08 | 23.52 | 23.52 | 21.02 | 22.82 | +16.43% | 184,297 | 413,911,043 |
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：