股票概览
18.13
+1.91%
+0.34
17.79
开盘价
18.13
最高价
17.7
最低价
4,479
成交量
数据更新至: 2025-03-25
技术指标
18.08
MA5 (5日均线)
18.34
MA10 (10日均线)
18.40
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 | 17.79 | 18.13 | 17.7 | 18.13 | +1.91% | 4,479 | 8,034,622 |
| 2025-03-24 | 17.91 | 18.05 | 17.6 | 17.79 | -0.73% | 10,075 | 17,942,692 |
| 2025-03-21 | 18.23 | 18.25 | 17.81 | 17.92 | -1.54% | 17,181 | 30,996,983 |
| 2025-03-20 | 18.46 | 18.46 | 18.18 | 18.2 | -0.93% | 9,703 | 17,746,165 |
| 2025-03-19 | 18.37 | 18.58 | 18.27 | 18.37 | -0.05% | 10,745 | 19,806,392 |
| 2025-03-18 | 18.31 | 18.58 | 18.26 | 18.38 | +0.27% | 13,933 | 25,599,997 |
| 2025-03-17 | 18.72 | 18.85 | 18.24 | 18.33 | -2.08% | 26,994 | 49,817,449 |
| 2025-03-14 | 18.85 | 18.85 | 18.42 | 18.72 | +0.59% | 15,164 | 28,266,278 |
| 2025-03-13 | 18.97 | 19.03 | 18.4 | 18.61 | -1.9% | 11,207 | 20,965,454 |
| 2025-03-12 | 19.29 | 19.29 | 18.88 | 18.97 | -1.45% | 11,416 | 21,723,708 |
| 2025-03-11 | 18.91 | 19.4 | 18.8 | 19.25 | +0.1% | 18,285 | 35,000,904 |
| 2025-03-10 | 18.85 | 19.44 | 18.59 | 19.23 | +3.83% | 29,260 | 55,898,604 |
| 2025-03-07 | 18.4 | 19.12 | 18.08 | 18.52 | +0.76% | 25,121 | 46,961,095 |
| 2025-03-06 | 18.2 | 18.44 | 18.01 | 18.38 | +0.88% | 22,324 | 40,643,810 |
| 2025-03-05 | 18.1 | 18.3 | 17.93 | 18.22 | +0.33% | 20,432 | 36,974,774 |
| 2025-03-04 | 18.13 | 18.34 | 17.99 | 18.16 | +0.39% | 11,285 | 20,495,952 |
| 2025-03-03 | 18.1 | 18.75 | 18 | 18.09 | -0.06% | 30,778 | 56,366,507 |
| 2025-02-28 | 18.44 | 18.58 | 17.91 | 18.1 | -1.84% | 32,084 | 58,268,665 |
| 2025-02-27 | 18.3 | 18.53 | 18 | 18.44 | +1.21% | 18,646 | 33,916,975 |
| 2025-02-26 | 18.25 | 18.4 | 18.06 | 18.22 | +0.16% | 15,597 | 28,379,874 |
| 2025-02-25 | 18.04 | 18.55 | 17.89 | 18.19 | -0.11% | 15,997 | 29,239,050 |
| 2025-02-24 | 18.99 | 18.99 | 17.99 | 18.21 | -4.11% | 33,295 | 60,640,055 |
| 2025-02-21 | 19.27 | 19.54 | 18.65 | 18.99 | -1.45% | 18,778 | 35,542,371 |
| 2025-02-20 | 19.27 | 19.69 | 19.1 | 19.27 | 0% | 15,153 | 29,367,951 |
| 2025-02-19 | 19.05 | 19.68 | 19 | 19.27 | +0.26% | 20,378 | 39,533,967 |
| 2025-02-18 | 19.25 | 19.76 | 18.97 | 19.22 | -0.36% | 34,341 | 66,247,706 |
| 2025-02-17 | 17.92 | 19.49 | 17.92 | 19.29 | +6.93% | 58,350 | 110,949,801 |
| 2025-02-14 | 18.23 | 18.7 | 17.95 | 18.04 | -1.42% | 24,313 | 44,271,174 |
| 2025-02-13 | 18.94 | 18.94 | 18.17 | 18.3 | -2.87% | 19,122 | 35,202,078 |
| 2025-02-12 | 18.67 | 18.99 | 18.63 | 18.84 | -0.05% | 8,531 | 16,057,024 |
| 2025-02-11 | 19.06 | 19.06 | 18.31 | 18.85 | -0.95% | 13,203 | 24,653,347 |
| 2025-02-10 | 18.66 | 19.26 | 18.2 | 19.03 | +1.76% | 33,930 | 63,468,233 |
| 2025-02-07 | 19.01 | 19.19 | 18.4 | 18.7 | -0.69% | 24,063 | 45,140,320 |
| 2025-02-06 | 18.71 | 18.95 | 18.37 | 18.83 | +0.8% | 21,335 | 39,852,591 |
| 2025-02-05 | 18.5 | 19.11 | 18.5 | 18.68 | -0.21% | 7,073 | 13,274,025 |
| 2025-01-27 | 18.35 | 18.85 | 18.01 | 18.72 | +2.86% | 14,529 | 26,990,292 |
| 2025-01-24 | 17.71 | 18.39 | 16.91 | 18.2 | +1.11% | 37,743 | 66,700,113 |
| 2025-01-23 | 18.67 | 18.76 | 17.33 | 18 | -2.81% | 47,912 | 85,180,931 |
| 2025-01-22 | 20.01 | 20.11 | 17.71 | 18.52 | -8.41% | 40,356 | 75,002,308 |
| 2025-01-21 | 20.7 | 20.7 | 19.71 | 20.22 | +0.3% | 10,761 | 21,699,204 |
| 2025-01-20 | 20.16 | 20.49 | 20 | 20.16 | -0.3% | 6,596 | 13,382,676 |
| 2025-01-17 | 20.3 | 20.44 | 19.73 | 20.22 | +1.1% | 12,777 | 25,749,982 |
| 2025-01-16 | 20.8 | 20.8 | 19.5 | 20 | -2.63% | 18,855 | 37,749,657 |
| 2025-01-15 | 20.42 | 20.64 | 20.01 | 20.54 | +0.54% | 10,383 | 21,121,294 |
| 2025-01-14 | 19.51 | 20.48 | 19.51 | 20.43 | +4.08% | 17,206 | 34,742,686 |
| 2025-01-13 | 18.93 | 19.75 | 18.93 | 19.63 | +1.71% | 7,074 | 13,801,069 |
| 2025-01-10 | 19.3 | 19.46 | 18.9 | 19.3 | +0.99% | 6,950 | 13,376,419 |
| 2025-01-09 | 19.85 | 19.85 | 18.8 | 19.11 | -2.5% | 6,266 | 12,088,321 |
| 2025-01-08 | 19.39 | 19.65 | 18.68 | 19.6 | +1.14% | 11,838 | 22,690,780 |
| 2025-01-07 | 19.2 | 19.64 | 18.8 | 19.38 | -0.36% | 7,248 | 13,906,426 |
| 2025-01-06 | 19.71 | 19.95 | 19.13 | 19.45 | +0.73% | 8,287 | 16,214,781 |
| 2025-01-03 | 20.11 | 20.54 | 19.01 | 19.31 | -4.74% | 14,159 | 28,026,973 |
| 2025-01-02 | 21.19 | 21.19 | 19.7 | 20.27 | -4.34% | 22,561 | 45,624,313 |
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：