股票概览
18.53
-0.11%
-0.02
18.75
开盘价
18.75
最高价
18.14
最低价
7,282
成交量
数据更新至: 2025-03-25
技术指标
19.13
MA5 (5日均线)
19.38
MA10 (10日均线)
19.42
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 | 18.75 | 18.75 | 18.14 | 18.53 | -0.11% | 7,282 | 13,331,599 |
| 2025-03-24 | 19.07 | 19.21 | 18.18 | 18.55 | -2.57% | 11,759 | 22,002,339 |
| 2025-03-21 | 19.59 | 19.64 | 18.95 | 19.04 | -3.3% | 11,162 | 21,467,477 |
| 2025-03-20 | 19.87 | 19.87 | 19.48 | 19.69 | -0.66% | 8,510 | 16,723,014 |
| 2025-03-19 | 20 | 20.16 | 19.73 | 19.82 | -0.7% | 7,281 | 14,502,526 |
| 2025-03-18 | 19.96 | 20.1 | 19.81 | 19.96 | +0.76% | 6,424 | 12,811,490 |
| 2025-03-17 | 19.89 | 19.96 | 19.54 | 19.81 | +0.3% | 7,545 | 14,957,554 |
| 2025-03-14 | 19.28 | 19.75 | 19.09 | 19.75 | +2.86% | 12,802 | 24,960,962 |
| 2025-03-13 | 19.48 | 19.68 | 18.91 | 19.2 | -1.44% | 11,215 | 21,487,096 |
| 2025-03-12 | 19.65 | 19.76 | 19.38 | 19.48 | -0.92% | 8,779 | 17,194,767 |
| 2025-03-11 | 19.61 | 19.8 | 19.46 | 19.66 | -0.61% | 6,372 | 12,511,858 |
| 2025-03-10 | 19.8 | 19.94 | 19.61 | 19.78 | +0.97% | 8,223 | 16,264,696 |
| 2025-03-07 | 19.9 | 19.9 | 19.39 | 19.59 | -1.61% | 9,927 | 19,427,623 |
| 2025-03-06 | 19.15 | 20 | 19.15 | 19.91 | +3.86% | 17,017 | 33,629,729 |
| 2025-03-05 | 19.47 | 19.57 | 18.98 | 19.17 | -1.59% | 7,463 | 14,326,830 |
| 2025-03-04 | 19.27 | 19.59 | 19.01 | 19.48 | +1.25% | 10,013 | 19,464,385 |
| 2025-03-03 | 18.78 | 19.57 | 18.78 | 19.24 | +1.8% | 10,983 | 21,148,593 |
| 2025-02-28 | 19.43 | 19.5 | 18.89 | 18.9 | -2.78% | 9,223 | 17,646,584 |
| 2025-02-27 | 19.43 | 19.5 | 19.06 | 19.44 | -0.1% | 9,032 | 17,417,675 |
| 2025-02-26 | 19.41 | 19.54 | 18.99 | 19.46 | +0.26% | 13,480 | 25,942,153 |
| 2025-02-25 | 19.5 | 19.57 | 19.15 | 19.41 | -0.72% | 5,052 | 9,787,742 |
| 2025-02-24 | 19.68 | 19.78 | 19.3 | 19.55 | -0.61% | 8,596 | 16,764,776 |
| 2025-02-21 | 19.98 | 19.98 | 19.39 | 19.67 | +0.41% | 8,263 | 16,189,497 |
| 2025-02-20 | 19.39 | 20.05 | 19.39 | 19.59 | +0.46% | 8,326 | 16,416,444 |
| 2025-02-19 | 18.99 | 19.58 | 18.83 | 19.5 | +3.12% | 9,780 | 18,930,875 |
| 2025-02-18 | 19.7 | 19.73 | 18.82 | 18.91 | -4.2% | 10,117 | 19,456,226 |
| 2025-02-17 | 19.28 | 19.78 | 19.16 | 19.74 | +3.08% | 13,062 | 25,607,244 |
| 2025-02-14 | 18.69 | 19.34 | 18.64 | 19.15 | +2.46% | 9,812 | 18,730,986 |
| 2025-02-13 | 19.26 | 19.31 | 18.64 | 18.69 | -2.76% | 7,546 | 14,257,272 |
| 2025-02-12 | 19.15 | 19.26 | 18.87 | 19.22 | +0.37% | 6,397 | 12,215,121 |
| 2025-02-11 | 19.37 | 19.42 | 18.94 | 19.15 | -0.16% | 6,318 | 12,073,081 |
| 2025-02-10 | 18.93 | 19.25 | 18.78 | 19.18 | +1.48% | 8,281 | 15,782,614 |
| 2025-02-07 | 19.1 | 19.36 | 18.76 | 18.9 | -0.21% | 9,824 | 18,771,904 |
| 2025-02-06 | 19.01 | 19.01 | 18.75 | 18.94 | +0.42% | 7,017 | 13,256,682 |
| 2025-02-05 | 19.03 | 19.19 | 18.57 | 18.86 | -0.16% | 7,926 | 14,932,737 |
| 2025-01-27 | 18.56 | 19.32 | 18.51 | 18.89 | +2.5% | 9,662 | 18,184,630 |
| 2025-01-24 | 18.84 | 18.84 | 18.22 | 18.43 | -4.66% | 11,455 | 21,116,892 |
| 2025-01-23 | 18.9 | 19.49 | 18.9 | 19.33 | +2.28% | 14,826 | 28,605,975 |
| 2025-01-22 | 18.54 | 18.91 | 18.36 | 18.9 | +2.33% | 9,665 | 18,072,303 |
| 2025-01-21 | 18.57 | 18.62 | 18.25 | 18.47 | +1.04% | 6,800 | 12,537,550 |
| 2025-01-20 | 17.88 | 18.45 | 17.88 | 18.28 | +2.24% | 6,940 | 12,646,096 |
| 2025-01-17 | 17.96 | 17.96 | 17.72 | 17.88 | -0.11% | 3,824 | 6,818,515 |
| 2025-01-16 | 17.9 | 18.14 | 17.7 | 17.9 | 0% | 4,929 | 8,836,682 |
| 2025-01-15 | 17.76 | 17.99 | 17.7 | 17.9 | +0.11% | 5,746 | 10,257,476 |
| 2025-01-14 | 17.4 | 17.88 | 17.1 | 17.88 | +4.62% | 7,652 | 13,443,143 |
| 2025-01-13 | 17 | 17.3 | 16.6 | 17.09 | +0.18% | 6,310 | 10,744,974 |
| 2025-01-10 | 17.54 | 17.61 | 17.03 | 17.06 | -2.51% | 4,639 | 8,028,736 |
| 2025-01-09 | 17.61 | 17.83 | 17.4 | 17.5 | -0.91% | 3,625 | 6,389,441 |
| 2025-01-08 | 17.99 | 17.99 | 17.11 | 17.66 | +0.23% | 6,617 | 11,642,683 |
| 2025-01-07 | 17.31 | 17.62 | 17.02 | 17.62 | +1.15% | 7,015 | 12,131,409 |
| 2025-01-06 | 18.3 | 18.3 | 16.9 | 17.42 | +1.4% | 8,616 | 14,940,218 |
| 2025-01-03 | 17.7 | 17.7 | 17.03 | 17.18 | -1.43% | 7,454 | 12,933,318 |
| 2025-01-02 | 17.91 | 18 | 17.41 | 17.43 | -1.02% | 8,572 | 15,173,711 |
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：