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 |
| 2024-12-31 | 18.18 | 18.24 | 17.6 | 17.61 | -2.55% | 6,935 | 12,389,208 |
| 2024-12-30 | 19 | 19 | 17.72 | 18.07 | -0.55% | 8,358 | 15,068,553 |
| 2024-12-27 | 18.2 | 18.48 | 18 | 18.17 | +0.72% | 4,997 | 9,127,275 |
| 2024-12-26 | 17.98 | 18.31 | 17.9 | 18.04 | +0.33% | 4,968 | 9,007,694 |
| 2024-12-25 | 18.47 | 18.49 | 17.63 | 17.98 | -1.75% | 7,510 | 13,503,598 |
| 2024-12-24 | 18.88 | 18.88 | 18.08 | 18.3 | -1.82% | 11,631 | 21,327,915 |
| 2024-12-23 | 19.88 | 19.88 | 18.16 | 18.64 | -2.82% | 14,656 | 27,262,541 |
| 2024-12-20 | 18.65 | 19.26 | 18.46 | 19.18 | +3.4% | 9,243 | 17,539,119 |
| 2024-12-19 | 18.82 | 18.82 | 18.34 | 18.55 | -0.91% | 6,576 | 12,188,019 |
| 2024-12-18 | 18.71 | 18.96 | 18.11 | 18.72 | 0% | 8,065 | 15,037,885 |
| 2024-12-17 | 19.55 | 19.65 | 18.29 | 18.72 | -4.59% | 11,789 | 22,327,092 |
| 2024-12-16 | 19.66 | 19.88 | 19.48 | 19.62 | +0.31% | 9,661 | 19,022,879 |
| 2024-12-13 | 20.18 | 20.28 | 19.55 | 19.56 | -3.07% | 7,729 | 15,329,687 |
| 2024-12-12 | 20.26 | 20.26 | 19.95 | 20.18 | +0.25% | 7,144 | 14,367,629 |
| 2024-12-11 | 20.3 | 20.3 | 19.88 | 20.13 | -0.98% | 7,539 | 15,147,231 |
| 2024-12-10 | 20.5 | 20.87 | 19.91 | 20.33 | +1.9% | 12,044 | 24,472,956 |
| 2024-12-09 | 19.83 | 20.1 | 19.6 | 19.95 | +0.71% | 11,232 | 22,329,583 |
| 2024-12-06 | 19.84 | 19.99 | 19.44 | 19.81 | -0.3% | 6,782 | 13,417,162 |
| 2024-12-05 | 19.71 | 20.02 | 19.3 | 19.87 | +0.71% | 8,190 | 16,198,751 |
| 2024-12-04 | 20.05 | 20.07 | 19.6 | 19.73 | -1.6% | 5,398 | 10,691,969 |
| 2024-12-03 | 19.92 | 20.3 | 19.65 | 20.05 | +0.65% | 10,751 | 21,512,642 |
| 2024-12-02 | 19.43 | 19.95 | 19.29 | 19.92 | +2.57% | 9,861 | 19,484,384 |
| 2024-11-29 | 19.19 | 19.55 | 18.8 | 19.42 | +1.25% | 8,008 | 15,451,548 |
| 2024-11-28 | 19.11 | 19.46 | 18.89 | 19.18 | +0.42% | 6,839 | 13,144,149 |
| 2024-11-27 | 19.13 | 19.66 | 18.23 | 19.1 | -0.73% | 10,837 | 20,206,566 |
| 2024-11-26 | 19.02 | 19.59 | 19.02 | 19.24 | +0.37% | 7,986 | 15,476,539 |
| 2024-11-25 | 18.8 | 19.17 | 18.49 | 19.17 | +3.85% | 8,104 | 15,312,130 |
| 2024-11-22 | 19.58 | 19.59 | 18.46 | 18.46 | -5.67% | 9,093 | 17,308,640 |
| 2024-11-21 | 19.35 | 19.66 | 19.2 | 19.57 | +0.51% | 8,518 | 16,583,737 |
| 2024-11-20 | 18.9 | 19.47 | 18.88 | 19.47 | +2.74% | 9,612 | 18,402,772 |
| 2024-11-19 | 19.88 | 19.88 | 18.4 | 18.95 | +0.96% | 13,202 | 24,747,280 |
| 2024-11-18 | 18.92 | 19.33 | 18.32 | 18.77 | -0.21% | 12,819 | 23,963,706 |
| 2024-11-15 | 19.01 | 19.34 | 18.81 | 18.81 | -1.21% | 9,877 | 18,901,108 |
| 2024-11-14 | 19.98 | 20.11 | 19.01 | 19.04 | -3.94% | 11,534 | 22,457,179 |
| 2024-11-13 | 20.05 | 20.2 | 19.46 | 19.82 | -1.93% | 15,420 | 30,573,270 |
| 2024-11-12 | 20.76 | 21.15 | 19.96 | 20.21 | -2.74% | 16,307 | 33,526,971 |
| 2024-11-11 | 20.12 | 20.95 | 19.92 | 20.78 | +2.62% | 13,348 | 27,505,826 |
| 2024-11-08 | 19.73 | 20.47 | 19.73 | 20.25 | +3.05% | 18,806 | 37,919,354 |
| 2024-11-07 | 19.05 | 19.68 | 18.99 | 19.65 | +2.93% | 11,229 | 21,828,981 |
| 2024-11-06 | 19.15 | 19.42 | 18.83 | 19.09 | +0.21% | 10,448 | 20,063,955 |
| 2024-11-05 | 18.79 | 19.19 | 18.65 | 19.05 | +1.55% | 10,985 | 20,857,994 |
| 2024-11-04 | 18.6 | 18.8 | 18.29 | 18.76 | +0.37% | 8,038 | 15,006,423 |
| 2024-11-01 | 18.83 | 19.25 | 18.4 | 18.69 | +0.05% | 14,314 | 26,987,528 |
| 2024-10-31 | 18.45 | 18.9 | 18.45 | 18.68 | +0.97% | 8,854 | 16,565,666 |
| 2024-10-30 | 18.45 | 18.99 | 18.35 | 18.5 | -0.05% | 10,695 | 19,940,195 |
| 2024-10-29 | 19.33 | 19.53 | 18.36 | 18.51 | -4.19% | 12,224 | 23,106,620 |
| 2024-10-28 | 19.02 | 19.45 | 18.83 | 19.32 | +1.63% | 11,346 | 21,755,256 |
| 2024-10-25 | 18.27 | 19.37 | 18.26 | 19.01 | +4.8% | 14,640 | 27,653,187 |
| 2024-10-24 | 18.13 | 18.45 | 18.01 | 18.14 | -0.77% | 9,210 | 16,760,614 |
| 2024-10-23 | 18.06 | 18.43 | 17.87 | 18.28 | +1.73% | 9,528 | 17,363,882 |
| 2024-10-22 | 17.8 | 18.15 | 17.66 | 17.97 | +0.96% | 7,219 | 12,962,180 |
| 2024-10-21 | 17.7 | 18.12 | 17.58 | 17.8 | +1.25% | 10,029 | 17,876,452 |
| 2024-10-18 | 16.95 | 18 | 16.95 | 17.58 | +2.87% | 10,009 | 17,484,159 |
| 2024-10-17 | 17.01 | 17.5 | 17 | 17.09 | -0.06% | 9,990 | 17,309,218 |
| 2024-10-16 | 17.06 | 17.34 | 16.89 | 17.1 | -1.04% | 6,262 | 10,744,417 |
| 2024-10-15 | 17.16 | 17.67 | 17.15 | 17.28 | -0.58% | 8,345 | 14,547,260 |
| 2024-10-14 | 17.36 | 17.5 | 16.7 | 17.38 | +2.96% | 7,147 | 12,227,628 |
| 2024-10-11 | 17.52 | 17.98 | 16.62 | 16.88 | -7.3% | 8,729 | 14,988,493 |
| 2024-10-10 | 18 | 18.68 | 17.78 | 18.21 | +1.68% | 13,119 | 23,888,448 |
| 2024-10-09 | 19 | 19.5 | 17.62 | 17.91 | -9.73% | 21,242 | 39,588,065 |
| 2024-10-08 | 21 | 21.28 | 18.99 | 19.84 | +9.25% | 27,433 | 54,600,665 |
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：