股票概览
18.38
+1.1%
+0.2
18.25
开盘价
18.39
最高价
17.9
最低价
7,969
成交量
数据更新至: 2025-03-25
技术指标
19.02
MA5 (5日均线)
19.47
MA10 (10日均线)
19.46
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 | 18.25 | 18.39 | 17.9 | 18.38 | +1.1% | 7,969 | 14,432,411 |
| 2025-03-24 | 19.12 | 19.18 | 17.81 | 18.18 | -4.37% | 10,619 | 19,531,661 |
| 2025-03-21 | 19.7 | 19.7 | 18.93 | 19.01 | -3.26% | 10,456 | 20,076,308 |
| 2025-03-20 | 19.88 | 19.89 | 19.46 | 19.65 | -1.16% | 7,767 | 15,265,025 |
| 2025-03-19 | 20 | 20.19 | 19.62 | 19.88 | -1.14% | 7,947 | 15,803,250 |
| 2025-03-18 | 20.02 | 20.24 | 19.95 | 20.11 | +0.55% | 8,834 | 17,747,045 |
| 2025-03-17 | 20.12 | 20.19 | 19.9 | 20 | -0.7% | 10,072 | 20,184,828 |
| 2025-03-14 | 19.52 | 20.14 | 19.33 | 20.14 | +3.18% | 11,899 | 23,574,171 |
| 2025-03-13 | 19.76 | 19.88 | 19.21 | 19.52 | -1.66% | 10,022 | 19,506,025 |
| 2025-03-12 | 19.88 | 20.13 | 19.71 | 19.85 | -0.15% | 7,421 | 14,769,382 |
| 2025-03-11 | 19.59 | 19.88 | 19.48 | 19.88 | +0.86% | 7,269 | 14,291,743 |
| 2025-03-10 | 19.68 | 19.99 | 19.56 | 19.71 | +1.18% | 10,481 | 20,728,682 |
| 2025-03-07 | 19.8 | 19.92 | 19.35 | 19.48 | -1.22% | 7,855 | 15,338,087 |
| 2025-03-06 | 19.37 | 19.85 | 19.37 | 19.72 | +1.75% | 11,655 | 22,957,754 |
| 2025-03-05 | 19.45 | 19.49 | 19.1 | 19.38 | -0.36% | 9,090 | 17,502,688 |
| 2025-03-04 | 19.03 | 19.45 | 18.9 | 19.45 | +2.1% | 9,508 | 18,339,900 |
| 2025-03-03 | 18.95 | 19.37 | 18.9 | 19.05 | +0.63% | 8,215 | 15,718,464 |
| 2025-02-28 | 19.35 | 19.4 | 18.67 | 18.93 | -2.47% | 8,462 | 16,036,764 |
| 2025-02-27 | 19.59 | 19.59 | 19 | 19.41 | 0% | 8,580 | 16,487,759 |
| 2025-02-26 | 19.3 | 19.54 | 19.3 | 19.41 | +0.26% | 8,099 | 15,731,377 |
| 2025-02-25 | 19.38 | 19.5 | 19.08 | 19.36 | -1.02% | 7,383 | 14,259,880 |
| 2025-02-24 | 19.51 | 19.6 | 19.05 | 19.56 | +0.15% | 10,652 | 20,659,307 |
| 2025-02-21 | 19.44 | 19.53 | 19.02 | 19.53 | +0.46% | 8,227 | 15,904,529 |
| 2025-02-20 | 19.32 | 19.71 | 19.31 | 19.44 | +0.73% | 7,508 | 14,607,337 |
| 2025-02-19 | 18.91 | 19.48 | 18.65 | 19.3 | +2.66% | 10,129 | 19,460,417 |
| 2025-02-18 | 19.42 | 19.58 | 18.71 | 18.8 | -3.39% | 11,398 | 21,795,941 |
| 2025-02-17 | 19.29 | 19.95 | 19.21 | 19.46 | +1.99% | 21,278 | 41,728,908 |
| 2025-02-14 | 18.73 | 19.15 | 18.64 | 19.08 | +1.6% | 11,842 | 22,456,403 |
| 2025-02-13 | 19.2 | 19.25 | 18.62 | 18.78 | -1.68% | 5,469 | 10,287,154 |
| 2025-02-12 | 19.28 | 19.28 | 18.92 | 19.1 | -0.47% | 6,464 | 12,340,138 |
| 2025-02-11 | 19.27 | 19.38 | 19.07 | 19.19 | +0.1% | 12,010 | 23,093,197 |
| 2025-02-10 | 18.94 | 19.26 | 18.57 | 19.17 | +1.27% | 12,655 | 23,987,338 |
| 2025-02-07 | 18.79 | 19.09 | 18.5 | 18.93 | +2.27% | 12,831 | 24,282,352 |
| 2025-02-06 | 18.33 | 18.63 | 18.11 | 18.51 | +0.98% | 7,010 | 12,940,045 |
| 2025-02-05 | 18.15 | 18.4 | 18.09 | 18.33 | +1.38% | 6,942 | 12,674,045 |
| 2025-01-27 | 17.89 | 18.53 | 17.81 | 18.08 | +1.18% | 6,853 | 12,399,892 |
| 2025-01-24 | 17.52 | 17.92 | 17.24 | 17.87 | +2.7% | 6,185 | 10,902,837 |
| 2025-01-23 | 17.46 | 17.75 | 17.3 | 17.4 | +1.05% | 4,879 | 8,558,030 |
| 2025-01-22 | 17.39 | 17.39 | 17.07 | 17.22 | -0.92% | 4,817 | 8,293,111 |
| 2025-01-21 | 17.33 | 17.45 | 16.98 | 17.38 | +0.29% | 6,986 | 12,048,598 |
| 2025-01-20 | 16.85 | 17.4 | 16.85 | 17.33 | +3.09% | 7,161 | 12,309,964 |
| 2025-01-17 | 16.86 | 16.94 | 16.51 | 16.81 | +0.18% | 4,954 | 8,308,143 |
| 2025-01-16 | 16.73 | 16.99 | 16.59 | 16.78 | +1.27% | 5,968 | 10,049,252 |
| 2025-01-15 | 16.89 | 16.89 | 16.44 | 16.57 | -1.02% | 6,227 | 10,378,728 |
| 2025-01-14 | 15.89 | 16.77 | 15.58 | 16.74 | +6.42% | 8,122 | 13,301,362 |
| 2025-01-13 | 15.5 | 15.78 | 15.16 | 15.73 | +0.32% | 5,894 | 9,176,781 |
| 2025-01-10 | 16.2 | 16.2 | 15.52 | 15.68 | -2.85% | 5,159 | 8,184,405 |
| 2025-01-09 | 16.21 | 16.37 | 16.02 | 16.14 | -0.43% | 4,654 | 7,546,001 |
| 2025-01-08 | 16.25 | 16.51 | 15.65 | 16.21 | -1.04% | 5,847 | 9,425,049 |
| 2025-01-07 | 16.01 | 16.51 | 15.74 | 16.38 | +3.15% | 6,106 | 9,828,632 |
| 2025-01-06 | 15.86 | 16.15 | 15.26 | 15.88 | +0.19% | 7,522 | 11,957,259 |
| 2025-01-03 | 16.51 | 16.75 | 15.84 | 15.85 | -4.4% | 7,799 | 12,664,221 |
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：