股票概览
18.37
-1.02%
-0.19
18.5
开盘价
18.75
最高价
18.08
最低价
22,474
成交量
数据更新至: 2025-03-25
技术指标
19.29
MA5 (5日均线)
19.98
MA10 (10日均线)
20.83
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 | 18.5 | 18.75 | 18.08 | 18.37 | -1.02% | 22,474 | 41,278,311 |
| 2025-03-24 | 19.32 | 19.32 | 18.08 | 18.56 | -3.48% | 39,016 | 72,713,035 |
| 2025-03-21 | 20.01 | 20.01 | 19.15 | 19.23 | -4.23% | 42,461 | 82,894,633 |
| 2025-03-20 | 20.21 | 20.45 | 19.85 | 20.08 | -0.64% | 28,613 | 57,847,084 |
| 2025-03-19 | 20.54 | 20.64 | 20.02 | 20.21 | -1.65% | 33,174 | 67,058,555 |
| 2025-03-18 | 20.46 | 21.14 | 20.44 | 20.55 | -0.1% | 38,987 | 80,783,360 |
| 2025-03-17 | 20.5 | 20.71 | 20.31 | 20.57 | -0.15% | 31,572 | 64,668,667 |
| 2025-03-14 | 20.55 | 20.68 | 20.08 | 20.6 | +1.23% | 41,027 | 83,646,012 |
| 2025-03-13 | 21.18 | 21.38 | 20.01 | 20.35 | -4.5% | 62,273 | 127,363,533 |
| 2025-03-12 | 21.48 | 21.8 | 21.26 | 21.31 | -0.7% | 44,110 | 94,978,703 |
| 2025-03-11 | 21.11 | 21.96 | 20.98 | 21.46 | -0.88% | 55,348 | 118,733,449 |
| 2025-03-10 | 21.5 | 21.75 | 21.08 | 21.65 | +1.12% | 50,301 | 107,650,044 |
| 2025-03-07 | 22 | 22.23 | 21.19 | 21.41 | -3.56% | 70,286 | 152,211,017 |
| 2025-03-06 | 22.07 | 22.79 | 22.04 | 22.2 | +0.63% | 81,044 | 181,324,941 |
| 2025-03-05 | 22.42 | 22.47 | 21.6 | 22.06 | +0.59% | 68,038 | 149,304,036 |
| 2025-03-04 | 20.88 | 22.5 | 20.5 | 21.93 | +5.03% | 103,177 | 223,729,403 |
| 2025-03-03 | 20.61 | 21.7 | 20.16 | 20.88 | +1.9% | 83,724 | 176,027,780 |
| 2025-02-28 | 21.98 | 22.3 | 20.36 | 20.49 | -8.12% | 101,683 | 215,711,782 |
| 2025-02-27 | 22.28 | 22.91 | 21.6 | 22.3 | -0.58% | 103,714 | 230,625,079 |
| 2025-02-26 | 22.42 | 22.75 | 21.88 | 22.43 | +0.27% | 97,564 | 217,520,991 |
| 2025-02-25 | 21.32 | 23.33 | 21.23 | 22.37 | +2.8% | 148,528 | 331,649,875 |
| 2025-02-24 | 22.33 | 22.65 | 21.21 | 21.76 | -5.19% | 158,876 | 344,578,772 |
| 2025-02-21 | 22.48 | 23.68 | 22 | 22.95 | +6.6% | 222,254 | 506,646,350 |
| 2025-02-20 | 21.88 | 22.41 | 21.24 | 21.53 | -2.54% | 91,540 | 197,894,027 |
| 2025-02-19 | 20.8 | 22.39 | 20.8 | 22.09 | +5.54% | 111,675 | 242,897,790 |
| 2025-02-18 | 22.87 | 22.9 | 20.78 | 20.93 | -9.35% | 193,698 | 421,962,889 |
| 2025-02-17 | 23.6 | 24.5 | 22.68 | 23.09 | -2.45% | 216,586 | 510,650,366 |
| 2025-02-14 | 23.13 | 23.8 | 22.03 | 23.67 | -1.17% | 221,852 | 509,271,938 |
| 2025-02-13 | 23.42 | 24.76 | 23.3 | 23.95 | +4.77% | 386,574 | 929,843,993 |
| 2025-02-12 | 19.38 | 22.86 | 19.38 | 22.86 | +20% | 295,393 | 644,045,334 |
| 2025-02-11 | 19.9 | 19.99 | 18.81 | 19.05 | -4.37% | 80,533 | 154,327,670 |
| 2025-02-10 | 20.01 | 20.67 | 19.52 | 19.92 | +1.68% | 112,655 | 225,433,778 |
| 2025-02-07 | 19.52 | 20 | 18.99 | 19.59 | +0.36% | 105,596 | 204,494,902 |
| 2025-02-06 | 18.29 | 20.31 | 18.1 | 19.52 | +5.97% | 124,340 | 239,849,792 |
| 2025-02-05 | 17 | 19.58 | 17 | 18.42 | +9.64% | 121,247 | 222,694,736 |
| 2025-01-27 | 16.8 | 17.22 | 16.45 | 16.8 | -1.29% | 44,193 | 74,704,336 |
| 2025-01-24 | 16.61 | 17.09 | 16.61 | 17.02 | +2.1% | 25,660 | 43,329,849 |
| 2025-01-23 | 16.95 | 17.28 | 16.62 | 16.67 | -0.24% | 36,921 | 62,784,492 |
| 2025-01-22 | 16.78 | 17.17 | 16.69 | 16.71 | -1.36% | 32,533 | 54,866,806 |
| 2025-01-21 | 16.55 | 16.96 | 16.3 | 16.94 | +2.92% | 41,737 | 69,395,122 |
| 2025-01-20 | 16.56 | 16.75 | 16.31 | 16.46 | -0.18% | 28,568 | 47,053,371 |
| 2025-01-17 | 16.01 | 16.76 | 15.9 | 16.49 | +2.23% | 48,411 | 79,171,043 |
| 2025-01-16 | 16.16 | 16.56 | 15.93 | 16.13 | +0.5% | 32,782 | 53,306,611 |
| 2025-01-15 | 16.45 | 16.49 | 16.01 | 16.05 | -1.95% | 28,052 | 45,484,156 |
| 2025-01-14 | 15.63 | 16.4 | 15.62 | 16.37 | +5.27% | 33,838 | 54,599,796 |
| 2025-01-13 | 15.46 | 15.64 | 15 | 15.55 | -0.77% | 26,158 | 40,247,824 |
| 2025-01-10 | 16.12 | 16.76 | 15.67 | 15.67 | -2.61% | 42,886 | 69,931,794 |
| 2025-01-09 | 16 | 16.49 | 15.93 | 16.09 | +0.19% | 36,307 | 59,053,876 |
| 2025-01-08 | 16.33 | 16.37 | 15.6 | 16.06 | -2.31% | 42,012 | 67,303,792 |
| 2025-01-07 | 16.44 | 16.44 | 15.91 | 16.44 | +1.99% | 36,167 | 58,673,592 |
| 2025-01-06 | 16.4 | 16.66 | 15.99 | 16.12 | -3.53% | 51,733 | 84,126,204 |
| 2025-01-03 | 18.22 | 18.35 | 16.66 | 16.71 | -9.23% | 81,600 | 141,269,487 |
| 2025-01-02 | 19.82 | 20.15 | 17.87 | 18.41 | -8.27% | 120,596 | 227,661,236 |
| 2024-12-31 | 21 | 21.66 | 19.78 | 20.07 | +7.5% | 205,513 | 421,431,083 |
| 2024-12-30 | 18.8 | 18.95 | 18.22 | 18.67 | -0.9% | 23,203 | 43,266,359 |
| 2024-12-27 | 19 | 19.4 | 18.74 | 18.84 | -1.57% | 31,679 | 60,510,115 |
| 2024-12-26 | 18.12 | 19.24 | 18.01 | 19.14 | +5.05% | 44,721 | 84,261,353 |
| 2024-12-25 | 18.55 | 18.7 | 17.98 | 18.22 | -2.41% | 25,210 | 46,041,355 |
| 2024-12-24 | 18.63 | 18.9 | 18.11 | 18.67 | +1.58% | 24,719 | 45,833,502 |
| 2024-12-23 | 19.58 | 19.58 | 18.32 | 18.38 | -5.21% | 42,999 | 80,967,710 |
| 2024-12-20 | 18.37 | 19.54 | 18.21 | 19.39 | +5.55% | 56,133 | 107,422,167 |
| 2024-12-19 | 18.11 | 18.42 | 17.87 | 18.37 | +0.49% | 19,772 | 35,907,902 |
| 2024-12-18 | 17.98 | 18.53 | 17.58 | 18.28 | +2.07% | 30,055 | 54,525,564 |
| 2024-12-17 | 18.92 | 19.09 | 17.88 | 17.91 | -5.09% | 34,424 | 62,920,531 |
| 2024-12-16 | 19.06 | 19.3 | 18.81 | 18.87 | -0.84% | 39,313 | 74,658,550 |
| 2024-12-13 | 19.38 | 19.56 | 19.03 | 19.03 | -2.31% | 39,550 | 76,088,089 |
| 2024-12-12 | 19.92 | 20.11 | 19.24 | 19.48 | -2.11% | 39,030 | 76,313,246 |
| 2024-12-11 | 19.78 | 20.22 | 19.5 | 19.9 | +0.66% | 48,597 | 96,712,980 |
| 2024-12-10 | 20.16 | 20.36 | 19.64 | 19.77 | +0.71% | 52,733 | 105,549,084 |
| 2024-12-09 | 19.16 | 20.43 | 19.16 | 19.63 | +2.45% | 68,401 | 135,578,403 |
| 2024-12-06 | 18.83 | 19.33 | 18.58 | 19.16 | +1.7% | 44,538 | 84,753,097 |
| 2024-12-05 | 18.15 | 18.95 | 18.15 | 18.84 | +0.11% | 36,843 | 69,205,766 |
| 2024-12-04 | 19.1 | 19.65 | 18.79 | 18.82 | +0.11% | 45,239 | 86,785,632 |
| 2024-12-03 | 19.12 | 19.12 | 18.53 | 18.8 | -0.74% | 28,858 | 54,068,537 |
| 2024-12-02 | 18.94 | 19.08 | 18.74 | 18.94 | +0.26% | 34,788 | 65,901,502 |
| 2024-11-29 | 18.56 | 19.06 | 18.19 | 18.89 | +1.18% | 37,693 | 70,292,573 |
| 2024-11-28 | 18.7 | 19.08 | 18.54 | 18.67 | 0% | 32,222 | 60,581,790 |
| 2024-11-27 | 18.17 | 18.67 | 17.56 | 18.67 | +2.75% | 41,116 | 74,502,890 |
| 2024-11-26 | 18.3 | 18.79 | 18.13 | 18.17 | -1.52% | 25,563 | 47,029,873 |
| 2024-11-25 | 18.43 | 18.62 | 17.93 | 18.45 | +0.44% | 34,303 | 62,451,461 |
| 2024-11-22 | 18.75 | 19.93 | 18.3 | 18.37 | -1.66% | 66,710 | 127,658,720 |
| 2024-11-21 | 18.75 | 18.96 | 18.45 | 18.68 | -0.59% | 26,017 | 48,746,936 |
| 2024-11-20 | 18.58 | 18.89 | 18.42 | 18.79 | +0.97% | 28,237 | 52,657,536 |
| 2024-11-19 | 18.07 | 18.61 | 17.8 | 18.61 | +4.26% | 30,284 | 55,154,006 |
| 2024-11-18 | 18.33 | 18.39 | 17.7 | 17.85 | -2.67% | 33,081 | 59,421,706 |
| 2024-11-15 | 19.17 | 19.28 | 18.27 | 18.34 | -3.73% | 34,529 | 64,927,250 |
| 2024-11-14 | 19.41 | 19.84 | 19.05 | 19.05 | -2.95% | 42,612 | 82,822,645 |
| 2024-11-13 | 19.68 | 19.82 | 19.02 | 19.63 | -0.91% | 48,870 | 95,014,987 |
| 2024-11-12 | 20.85 | 21 | 19.58 | 19.81 | -4.67% | 85,908 | 173,161,130 |
| 2024-11-11 | 20.48 | 20.98 | 20.05 | 20.78 | +4.74% | 93,898 | 193,960,204 |
| 2024-11-08 | 19.55 | 20.53 | 19.42 | 19.84 | +1.9% | 90,154 | 179,623,593 |
| 2024-11-07 | 18.71 | 20.6 | 18.66 | 19.47 | +4.06% | 100,426 | 198,336,836 |
| 2024-11-06 | 18.28 | 19.15 | 18.08 | 18.71 | +2.63% | 63,159 | 117,481,904 |
| 2024-11-05 | 17.48 | 18.28 | 17.36 | 18.23 | +4.77% | 46,215 | 83,305,168 |
| 2024-11-04 | 17.13 | 17.58 | 17.01 | 17.4 | +1.75% | 20,295 | 35,280,453 |
| 2024-11-01 | 17.97 | 18.12 | 17.07 | 17.1 | -5.16% | 40,933 | 71,451,975 |
| 2024-10-31 | 17.25 | 18.3 | 17.25 | 18.03 | +4.58% | 48,692 | 86,938,645 |
| 2024-10-30 | 18.09 | 18.2 | 17.03 | 17.24 | -4.75% | 46,117 | 81,013,492 |
| 2024-10-29 | 18.57 | 18.94 | 18.1 | 18.1 | -1.9% | 49,381 | 91,469,322 |
| 2024-10-28 | 18.52 | 18.6 | 18.26 | 18.45 | +0.38% | 28,459 | 52,508,610 |
| 2024-10-25 | 18.4 | 18.74 | 18.31 | 18.38 | +0.38% | 31,724 | 58,683,378 |
| 2024-10-24 | 18.3 | 18.61 | 18.01 | 18.31 | -1.03% | 28,622 | 52,462,189 |
| 2024-10-23 | 18.5 | 19.15 | 18.44 | 18.5 | -1.33% | 49,175 | 92,130,870 |
| 2024-10-22 | 18.6 | 19.15 | 18.33 | 18.75 | +0.64% | 51,520 | 96,167,596 |
| 2024-10-21 | 18.5 | 19.35 | 18.2 | 18.63 | +2.36% | 75,741 | 142,193,987 |
| 2024-10-18 | 16.78 | 18.71 | 16.78 | 18.2 | +8.79% | 71,461 | 126,443,210 |
| 2024-10-17 | 16.93 | 17.1 | 16.7 | 16.73 | +0.78% | 24,739 | 41,908,456 |
| 2024-10-16 | 16.86 | 16.96 | 16.46 | 16.6 | -1.31% | 23,002 | 38,365,695 |
| 2024-10-15 | 16.72 | 17.58 | 16.68 | 16.82 | -1.46% | 35,893 | 61,727,624 |
| 2024-10-14 | 16.48 | 17.11 | 16.16 | 17.07 | +3.52% | 32,542 | 54,459,416 |
| 2024-10-11 | 17.64 | 17.66 | 16.26 | 16.49 | -6.57% | 40,738 | 68,364,307 |
| 2024-10-10 | 18.72 | 18.92 | 17.65 | 17.65 | -4.08% | 48,937 | 88,664,429 |
| 2024-10-09 | 19.43 | 20.2 | 18.15 | 18.4 | -8.09% | 101,854 | 195,958,412 |
| 2024-10-08 | 20.02 | 20.02 | 18 | 20.02 | +20.02% | 113,207 | 219,427,415 |
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：