股票概览
18.83
+0.97%
+0.18
18.66
开盘价
19.06
最高价
18.46
最低价
117,164
成交量
数据更新至: 2025-03-25
技术指标
19.11
MA5 (5日均线)
19.22
MA10 (10日均线)
19.14
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 | 18.66 | 19.06 | 18.46 | 18.83 | +0.97% | 117,164 | 219,268,908 |
| 2025-03-24 | 19.08 | 19.27 | 18.27 | 18.65 | -2.56% | 210,223 | 390,500,353 |
| 2025-03-21 | 19.33 | 19.4 | 18.9 | 19.14 | -1.54% | 194,641 | 371,899,112 |
| 2025-03-20 | 19.44 | 19.63 | 19.25 | 19.44 | -0.31% | 146,729 | 285,606,263 |
| 2025-03-19 | 19.4 | 19.68 | 19.25 | 19.5 | +0.46% | 153,999 | 300,232,890 |
| 2025-03-18 | 19.75 | 19.87 | 19.41 | 19.41 | -1.67% | 185,584 | 363,364,411 |
| 2025-03-17 | 19.41 | 19.81 | 19.2 | 19.74 | +2.65% | 230,072 | 450,847,751 |
| 2025-03-14 | 19.12 | 19.36 | 18.9 | 19.23 | +0.89% | 234,698 | 451,257,260 |
| 2025-03-13 | 18.99 | 19.4 | 18.75 | 19.06 | -0.47% | 234,723 | 446,775,827 |
| 2025-03-12 | 19.65 | 19.65 | 19.1 | 19.15 | -2.54% | 312,411 | 602,262,463 |
| 2025-03-11 | 18.88 | 20.22 | 18.8 | 19.65 | +3.48% | 555,215 | 1,091,283,560 |
| 2025-03-10 | 20.5 | 20.5 | 18.15 | 18.99 | -7.64% | 657,122 | 1,279,885,257 |
| 2025-02-21 | 20.28 | 21.15 | 20.17 | 20.56 | +1.43% | 624,074 | 1,285,855,169 |
| 2025-02-20 | 20.03 | 20.62 | 19.84 | 20.27 | -0.64% | 456,806 | 920,918,287 |
| 2025-02-19 | 17.72 | 20.66 | 17.62 | 20.4 | +15.12% | 728,042 | 1,395,404,556 |
| 2025-02-18 | 18.02 | 18.21 | 17.62 | 17.72 | -1.56% | 207,829 | 372,584,790 |
| 2025-02-17 | 18.3 | 18.33 | 17.93 | 18 | -1.37% | 219,484 | 397,710,111 |
| 2025-02-14 | 18.29 | 18.38 | 18.03 | 18.25 | +0.11% | 166,743 | 303,402,309 |
| 2025-02-13 | 18.57 | 18.98 | 18.21 | 18.23 | -1.78% | 225,086 | 414,974,234 |
| 2025-02-12 | 18.22 | 18.57 | 17.82 | 18.56 | +2.37% | 283,851 | 516,532,651 |
| 2025-02-11 | 18.33 | 18.44 | 17.83 | 18.13 | -1.09% | 215,144 | 388,879,496 |
| 2025-02-10 | 18.44 | 18.54 | 18.11 | 18.33 | -0.11% | 228,134 | 418,132,706 |
| 2025-02-07 | 18.16 | 18.77 | 18.06 | 18.35 | +0.99% | 282,407 | 519,712,481 |
| 2025-02-06 | 17.73 | 18.31 | 17.28 | 18.17 | +2.54% | 268,414 | 482,237,471 |
| 2025-02-05 | 18.07 | 18.17 | 17.6 | 17.72 | -0.62% | 194,540 | 346,304,722 |
| 2025-01-27 | 18.06 | 18.28 | 17.82 | 17.83 | -1.22% | 121,067 | 218,106,706 |
| 2025-01-24 | 18 | 18.2 | 17.9 | 18.05 | +0.11% | 134,535 | 243,170,816 |
| 2025-01-23 | 18.08 | 18.55 | 18 | 18.03 | +0.73% | 198,470 | 362,393,952 |
| 2025-01-22 | 17.8 | 17.98 | 17.47 | 17.9 | +0.79% | 164,393 | 291,392,899 |
| 2025-01-21 | 18.06 | 18.08 | 17.73 | 17.76 | -0.62% | 180,528 | 322,791,871 |
| 2025-01-20 | 19.02 | 19.15 | 17.68 | 17.87 | -7.89% | 375,344 | 681,668,699 |
| 2025-01-17 | 19.26 | 19.88 | 19.2 | 19.4 | +0.26% | 186,778 | 364,126,473 |
| 2025-01-16 | 19.16 | 19.42 | 18.97 | 19.35 | +2% | 185,520 | 357,027,206 |
| 2025-01-15 | 19.35 | 19.35 | 18.91 | 18.97 | -1.96% | 154,127 | 294,459,032 |
| 2025-01-14 | 18.78 | 19.37 | 18.6 | 19.35 | +4.2% | 223,799 | 429,135,598 |
| 2025-01-13 | 18.53 | 18.86 | 18.21 | 18.57 | +1.2% | 149,610 | 278,413,662 |
| 2025-01-10 | 18.87 | 19.04 | 18.34 | 18.35 | -2.6% | 184,685 | 344,361,446 |
| 2025-01-09 | 18.82 | 19.24 | 18.75 | 18.84 | +0.11% | 150,000 | 284,800,116 |
| 2025-01-08 | 18.85 | 19.1 | 18.22 | 18.82 | -0.58% | 202,296 | 378,837,444 |
| 2025-01-07 | 19.02 | 19.42 | 18.62 | 18.93 | -0.47% | 208,260 | 394,687,063 |
| 2025-01-06 | 18.44 | 19.23 | 18.4 | 19.02 | +3.09% | 219,953 | 416,870,329 |
| 2025-01-03 | 18.35 | 18.84 | 18.35 | 18.45 | +0.22% | 196,136 | 364,608,129 |
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：