股票概览
18.76
+0.21%
+0.04
18.74
开盘价
18.87
最高价
18.38
最低价
41,555
成交量
数据更新至: 2025-03-25
技术指标
18.98
MA5 (5日均线)
19.38
MA10 (10日均线)
19.03
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 | 18.74 | 18.87 | 18.38 | 18.76 | +0.21% | 41,555 | 77,263,280 |
| 2025-03-24 | 19.21 | 19.65 | 18.3 | 18.72 | -2.7% | 89,788 | 170,212,353 |
| 2025-03-21 | 18.9 | 19.62 | 18.89 | 19.24 | +1.42% | 123,026 | 237,298,820 |
| 2025-03-20 | 19.17 | 19.4 | 18.96 | 18.97 | -1.35% | 67,026 | 128,071,334 |
| 2025-03-19 | 19.31 | 19.42 | 18.92 | 19.23 | -0.72% | 58,326 | 111,612,430 |
| 2025-03-18 | 19.28 | 19.7 | 19 | 19.37 | +0.47% | 111,247 | 215,527,908 |
| 2025-03-17 | 20.5 | 20.51 | 18.58 | 19.28 | -5.86% | 215,880 | 413,713,523 |
| 2025-03-14 | 19.69 | 21.1 | 19.65 | 20.48 | +4.7% | 200,867 | 410,648,234 |
| 2025-03-13 | 20.1 | 20.88 | 19.46 | 19.56 | -3.26% | 137,989 | 276,410,325 |
| 2025-03-12 | 20.18 | 20.37 | 19.76 | 20.22 | +1.1% | 112,679 | 225,670,173 |
| 2025-03-11 | 19.58 | 20.09 | 19.45 | 20 | +1.47% | 125,869 | 248,732,327 |
| 2025-03-10 | 19.11 | 20.4 | 19.05 | 19.71 | +3.09% | 160,007 | 317,180,868 |
| 2025-03-07 | 18.62 | 19.65 | 18.48 | 19.12 | +2.69% | 181,904 | 349,352,527 |
| 2025-03-06 | 18.78 | 19.1 | 18.36 | 18.62 | +0.16% | 122,325 | 228,672,722 |
| 2025-03-05 | 18.2 | 18.72 | 18.08 | 18.59 | +1.7% | 98,064 | 180,559,954 |
| 2025-03-04 | 17.59 | 18.4 | 17.39 | 18.28 | +2.7% | 130,772 | 236,428,279 |
| 2025-03-03 | 17.62 | 18.55 | 17.55 | 17.8 | +1.31% | 149,090 | 269,652,091 |
| 2025-02-28 | 17.88 | 18.15 | 17.36 | 17.57 | -0.51% | 149,444 | 264,549,084 |
| 2025-02-27 | 18.9 | 19.2 | 17.44 | 17.66 | -9.06% | 332,643 | 593,917,013 |
| 2025-02-26 | 18.99 | 19.57 | 18.7 | 19.42 | +2.21% | 137,169 | 263,658,245 |
| 2025-02-25 | 18.8 | 19.35 | 18.51 | 19 | -0.26% | 150,343 | 283,812,957 |
| 2025-02-24 | 16.46 | 19.35 | 16.46 | 19.05 | +14.83% | 292,424 | 528,647,909 |
| 2025-02-21 | 16.58 | 16.88 | 16.48 | 16.59 | -0.72% | 94,018 | 156,925,216 |
| 2025-02-20 | 16.45 | 16.77 | 16.08 | 16.71 | +1.83% | 85,386 | 140,477,980 |
| 2025-02-19 | 15.56 | 16.55 | 15.51 | 16.41 | +5.46% | 105,976 | 170,252,854 |
| 2025-02-18 | 16.1 | 16.13 | 15.46 | 15.56 | -2.69% | 74,526 | 117,778,857 |
| 2025-02-17 | 15.89 | 16.07 | 15.7 | 15.99 | +1.07% | 77,473 | 123,162,968 |
| 2025-02-14 | 15.75 | 16.19 | 15.72 | 15.82 | +0.32% | 70,121 | 112,054,728 |
| 2025-02-13 | 15.95 | 16.07 | 15.76 | 15.77 | -1% | 68,773 | 109,355,333 |
| 2025-02-12 | 15.88 | 16.05 | 15.68 | 15.93 | +0.31% | 78,864 | 125,024,112 |
| 2025-02-11 | 15.24 | 16 | 14.88 | 15.88 | +4.4% | 111,268 | 172,793,112 |
| 2025-02-10 | 15.1 | 15.28 | 14.8 | 15.21 | +0.86% | 68,762 | 103,742,444 |
| 2025-02-07 | 15 | 15.46 | 14.8 | 15.08 | +0.53% | 83,283 | 126,103,342 |
| 2025-02-06 | 14.51 | 15.14 | 14.43 | 15 | +2.95% | 65,755 | 98,157,144 |
| 2025-02-05 | 14.9 | 14.98 | 14.47 | 14.57 | -1.29% | 66,333 | 97,190,815 |
| 2025-01-27 | 15.27 | 15.39 | 14.75 | 14.76 | -3.4% | 44,503 | 66,566,225 |
| 2025-01-24 | 14.94 | 15.37 | 14.9 | 15.28 | +2% | 72,366 | 109,649,519 |
| 2025-01-23 | 15.05 | 15.58 | 14.95 | 14.98 | 0% | 90,986 | 138,619,469 |
| 2025-01-22 | 14.18 | 15.04 | 14.11 | 14.98 | +5.2% | 118,289 | 172,981,516 |
| 2025-01-21 | 14.48 | 14.54 | 13.94 | 14.24 | -0.9% | 43,558 | 61,743,377 |
| 2025-01-20 | 14 | 14.6 | 14 | 14.37 | +2.57% | 56,728 | 81,125,125 |
| 2025-01-17 | 13.76 | 14.14 | 13.76 | 14.01 | +1.01% | 39,254 | 54,843,679 |
| 2025-01-16 | 14.08 | 14.35 | 13.76 | 13.87 | -0.72% | 42,541 | 59,613,628 |
| 2025-01-15 | 14.18 | 14.18 | 13.8 | 13.97 | -1.13% | 46,553 | 64,959,326 |
| 2025-01-14 | 13.6 | 14.24 | 13.42 | 14.13 | +4.2% | 65,680 | 91,292,957 |
| 2025-01-13 | 13.2 | 13.88 | 13.06 | 13.56 | +1.42% | 60,733 | 81,801,520 |
| 2025-01-10 | 13.8 | 14.21 | 13.33 | 13.37 | -2.76% | 61,900 | 85,573,679 |
| 2025-01-09 | 13 | 14.38 | 13 | 13.75 | +4.72% | 139,981 | 195,198,815 |
| 2025-01-08 | 13.25 | 13.33 | 12.71 | 13.13 | -1.43% | 62,816 | 81,845,517 |
| 2025-01-07 | 13.55 | 13.75 | 13.3 | 13.32 | -2.49% | 55,575 | 74,908,998 |
| 2025-01-06 | 13.67 | 13.88 | 13.42 | 13.66 | -0.8% | 58,046 | 79,027,605 |
| 2025-01-03 | 14.33 | 14.4 | 13.65 | 13.77 | -3.5% | 55,630 | 77,997,210 |
| 2025-01-02 | 14.66 | 14.85 | 14 | 14.27 | -3.12% | 67,951 | 98,332,135 |
| 2024-12-31 | 15.38 | 15.74 | 14.66 | 14.73 | -4.78% | 64,942 | 98,154,879 |
| 2024-12-30 | 15.38 | 15.68 | 14.97 | 15.47 | +0.52% | 46,410 | 71,282,083 |
| 2024-12-27 | 15.29 | 15.72 | 15.01 | 15.39 | +0.52% | 56,055 | 86,530,665 |
| 2024-12-26 | 15.93 | 16.08 | 15.27 | 15.31 | -4.13% | 78,263 | 122,564,758 |
| 2024-12-25 | 16.44 | 16.45 | 15.78 | 15.97 | -3.21% | 56,347 | 90,399,815 |
| 2024-12-24 | 16.09 | 16.53 | 15.7 | 16.5 | +2.8% | 91,247 | 147,216,250 |
| 2024-12-23 | 16.62 | 16.69 | 15.98 | 16.05 | -3.37% | 60,346 | 98,253,506 |
| 2024-12-20 | 16.19 | 16.78 | 16.15 | 16.61 | +2.59% | 65,076 | 107,221,377 |
| 2024-12-19 | 16.08 | 16.42 | 15.82 | 16.19 | -1.04% | 64,866 | 104,338,638 |
| 2024-12-18 | 16.28 | 16.52 | 15.95 | 16.36 | -0.49% | 69,283 | 111,921,764 |
| 2024-12-17 | 16.98 | 17.3 | 16.32 | 16.44 | +0.55% | 135,102 | 226,798,234 |
| 2024-12-16 | 16.46 | 16.65 | 16.16 | 16.35 | +0.43% | 87,419 | 143,197,842 |
| 2024-12-13 | 17.08 | 17.1 | 16.23 | 16.28 | -5.18% | 109,275 | 180,226,881 |
| 2024-12-12 | 16.84 | 17.3 | 16.73 | 17.17 | +1.6% | 100,033 | 170,501,710 |
| 2024-12-11 | 16.82 | 17 | 16.65 | 16.9 | +0.9% | 72,722 | 122,310,003 |
| 2024-12-10 | 16.76 | 17.2 | 16.37 | 16.75 | +3.27% | 162,359 | 273,708,266 |
| 2024-12-09 | 16.2 | 16.92 | 16.12 | 16.22 | +0.19% | 108,483 | 179,066,551 |
| 2024-12-06 | 16.62 | 16.64 | 15.85 | 16.19 | -2.59% | 93,077 | 150,662,139 |
| 2024-12-05 | 16.2 | 16.86 | 16.18 | 16.62 | +1.65% | 108,870 | 180,015,336 |
| 2024-12-04 | 16.4 | 16.56 | 16.1 | 16.35 | -1.51% | 106,901 | 174,279,842 |
| 2024-12-03 | 15.99 | 16.66 | 15.63 | 16.6 | +3.81% | 183,004 | 295,104,537 |
| 2024-12-02 | 15.2 | 16.15 | 14.98 | 15.99 | +5.41% | 160,371 | 251,828,814 |
| 2024-11-29 | 15.11 | 15.58 | 14.86 | 15.17 | 0% | 125,089 | 190,544,409 |
| 2024-11-28 | 14.53 | 15.52 | 14.53 | 15.17 | +5.57% | 166,682 | 251,462,119 |
| 2024-11-27 | 14.14 | 14.41 | 13.64 | 14.37 | +0.98% | 101,989 | 142,498,759 |
| 2024-11-26 | 14.88 | 14.9 | 14.21 | 14.23 | -4.05% | 84,800 | 122,219,742 |
| 2024-11-25 | 14.6 | 15.2 | 14.54 | 14.83 | +1.64% | 115,396 | 171,533,698 |
| 2024-11-22 | 14.95 | 15.29 | 14.58 | 14.59 | -2.93% | 115,989 | 172,535,832 |
| 2024-11-21 | 15.12 | 15.38 | 14.72 | 15.03 | -0.79% | 114,733 | 173,344,208 |
| 2024-11-20 | 14.8 | 15.39 | 14.62 | 15.15 | +2.36% | 158,169 | 237,270,172 |
| 2024-11-19 | 14.28 | 14.8 | 13.93 | 14.8 | +5.04% | 144,006 | 206,987,693 |
| 2024-11-18 | 14.69 | 14.83 | 13.95 | 14.09 | -2.63% | 136,633 | 195,257,497 |
| 2024-11-15 | 14.82 | 14.98 | 14.23 | 14.47 | -2.82% | 189,882 | 276,268,598 |
| 2024-11-14 | 15.68 | 15.9 | 14.82 | 14.89 | -5.04% | 179,840 | 274,491,647 |
| 2024-11-13 | 15.71 | 15.87 | 15.11 | 15.68 | -0.19% | 152,942 | 236,619,798 |
| 2024-11-12 | 16.86 | 16.86 | 15.47 | 15.71 | -6.99% | 276,588 | 442,257,976 |
| 2024-11-11 | 16.22 | 17.26 | 16.04 | 16.89 | +2.99% | 306,512 | 516,572,601 |
| 2024-11-08 | 16.73 | 17.57 | 16.26 | 16.4 | -0.49% | 335,469 | 566,118,735 |
| 2024-11-07 | 14.25 | 16.77 | 14.2 | 16.48 | +15.08% | 376,880 | 585,526,492 |
| 2024-11-06 | 14.27 | 15.39 | 14.17 | 14.32 | +2.95% | 261,634 | 386,108,530 |
| 2024-11-05 | 13.11 | 14.06 | 12.93 | 13.91 | +6.1% | 166,908 | 228,601,045 |
| 2024-11-04 | 13 | 13.38 | 12.74 | 13.11 | +1.47% | 96,366 | 125,811,344 |
| 2024-11-01 | 13.5 | 14.25 | 12.89 | 12.92 | -4.3% | 188,910 | 254,975,266 |
| 2024-10-31 | 12.31 | 13.75 | 12.25 | 13.5 | +9.93% | 230,734 | 303,093,330 |
| 2024-10-30 | 12.32 | 12.47 | 12.02 | 12.28 | -0.49% | 103,024 | 126,050,859 |
| 2024-10-29 | 13.11 | 13.35 | 12.26 | 12.34 | -5.51% | 158,566 | 200,797,180 |
| 2024-10-28 | 13.23 | 13.23 | 12.71 | 13.06 | -0.38% | 130,653 | 168,621,499 |
| 2024-10-25 | 11.63 | 13.53 | 11.63 | 13.11 | +13.02% | 240,248 | 305,569,308 |
| 2024-10-24 | 11.89 | 11.93 | 11.54 | 11.6 | -2.77% | 70,363 | 82,075,192 |
| 2024-10-23 | 11.89 | 12.19 | 11.69 | 11.93 | +0.85% | 96,046 | 114,488,371 |
| 2024-10-22 | 11.9 | 12.2 | 11.59 | 11.83 | -0.42% | 83,212 | 97,782,713 |
| 2024-10-21 | 11.5 | 12.27 | 11.36 | 11.88 | +5.23% | 157,881 | 186,577,889 |
| 2024-10-18 | 10.56 | 11.58 | 10.54 | 11.29 | +6.61% | 114,183 | 126,262,160 |
| 2024-10-17 | 10.8 | 10.96 | 10.56 | 10.59 | -1.49% | 63,911 | 68,903,086 |
| 2024-10-16 | 10.65 | 10.95 | 10.61 | 10.75 | -1.1% | 74,471 | 80,176,091 |
| 2024-10-15 | 11.23 | 11.35 | 10.86 | 10.87 | -3.29% | 82,298 | 91,461,283 |
| 2024-10-14 | 11.04 | 11.34 | 10.73 | 11.24 | +2.09% | 93,658 | 103,587,977 |
| 2024-10-11 | 11.87 | 11.93 | 10.85 | 11.01 | -7.71% | 118,850 | 134,232,286 |
| 2024-10-10 | 12.35 | 12.72 | 11.92 | 11.93 | -0.58% | 129,912 | 159,923,326 |
| 2024-10-09 | 13.33 | 13.5 | 11.98 | 12 | -14.1% | 217,539 | 278,029,135 |
| 2024-10-08 | 14.2 | 14.26 | 12.85 | 13.97 | +16.32% | 290,585 | 397,626,030 |
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：