股票概览
18.08
+1.69%
+0.3
17.69
开盘价
18.09
最高价
17.51
最低价
13,182
成交量
数据更新至: 2025-03-25
技术指标
18.70
MA5 (5日均线)
19.23
MA10 (10日均线)
19.67
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 | 17.69 | 18.09 | 17.51 | 18.08 | +1.69% | 13,182 | 23,460,398 |
| 2025-03-24 | 18.75 | 18.8 | 17.35 | 17.78 | -5.07% | 47,882 | 85,754,737 |
| 2025-03-21 | 19.21 | 19.4 | 18.7 | 18.73 | -3.15% | 24,732 | 46,839,200 |
| 2025-03-20 | 19.51 | 19.63 | 19.29 | 19.34 | -1.07% | 16,801 | 32,643,687 |
| 2025-03-19 | 20 | 20 | 19.45 | 19.55 | -2.25% | 28,923 | 56,730,803 |
| 2025-03-18 | 19.85 | 20.4 | 19.71 | 20 | +1.47% | 31,364 | 63,004,387 |
| 2025-03-17 | 19.61 | 19.93 | 19.58 | 19.71 | +0.05% | 19,837 | 39,145,884 |
| 2025-03-14 | 19.46 | 19.81 | 19.2 | 19.7 | +1.23% | 22,624 | 44,170,676 |
| 2025-03-13 | 19.97 | 19.97 | 19.27 | 19.46 | -2.55% | 32,848 | 64,128,719 |
| 2025-03-12 | 20.27 | 20.47 | 19.93 | 19.97 | -0.99% | 26,643 | 53,737,588 |
| 2025-03-11 | 20.14 | 20.24 | 19.81 | 20.17 | -0.84% | 31,199 | 62,359,695 |
| 2025-03-10 | 20 | 20.76 | 19.95 | 20.34 | +1.75% | 43,018 | 87,768,671 |
| 2025-03-07 | 20.31 | 20.45 | 19.86 | 19.99 | -2.2% | 32,660 | 65,672,044 |
| 2025-03-06 | 19.88 | 20.6 | 19.75 | 20.44 | +3.55% | 47,283 | 95,984,071 |
| 2025-03-05 | 20.17 | 20.18 | 19.56 | 19.74 | -2.23% | 33,578 | 66,402,719 |
| 2025-03-04 | 19.95 | 20.2 | 19.62 | 20.19 | +0.7% | 39,322 | 78,499,334 |
| 2025-03-03 | 19.25 | 20.65 | 19.25 | 20.05 | +4.05% | 65,244 | 131,893,727 |
| 2025-02-28 | 20.15 | 20.34 | 19.19 | 19.27 | -5.59% | 45,106 | 88,812,124 |
| 2025-02-27 | 20.47 | 20.84 | 20.04 | 20.41 | -0.39% | 47,891 | 98,000,808 |
| 2025-02-26 | 20.39 | 20.63 | 20.18 | 20.49 | +1.29% | 44,129 | 89,831,158 |
| 2025-02-25 | 19.77 | 20.33 | 19.7 | 20.23 | +1.2% | 41,525 | 83,662,404 |
| 2025-02-24 | 20.3 | 20.35 | 19.71 | 19.99 | -0.15% | 40,074 | 80,182,525 |
| 2025-02-21 | 19.49 | 20.07 | 19.25 | 20.02 | +2.72% | 46,225 | 91,382,114 |
| 2025-02-20 | 19.47 | 19.61 | 19.19 | 19.49 | +0.1% | 25,774 | 50,045,141 |
| 2025-02-19 | 19.08 | 19.67 | 18.95 | 19.47 | +1.88% | 30,605 | 59,467,821 |
| 2025-02-18 | 19.7 | 19.93 | 18.95 | 19.11 | -2.25% | 38,243 | 74,541,069 |
| 2025-02-17 | 19.44 | 19.8 | 19.38 | 19.55 | +0.77% | 27,325 | 53,569,080 |
| 2025-02-14 | 19.41 | 19.8 | 19.28 | 19.4 | -0.61% | 27,854 | 54,394,045 |
| 2025-02-13 | 19.8 | 20.12 | 19.52 | 19.52 | -2.25% | 30,611 | 60,487,665 |
| 2025-02-12 | 19.55 | 20.03 | 19.3 | 19.97 | +2.25% | 30,573 | 60,001,777 |
| 2025-02-11 | 20 | 20 | 19.45 | 19.53 | -2.54% | 32,539 | 63,870,788 |
| 2025-02-10 | 19.48 | 20.07 | 19.23 | 20.04 | +2.87% | 40,297 | 79,427,985 |
| 2025-02-07 | 19.49 | 19.71 | 19.13 | 19.48 | +0.15% | 39,878 | 77,711,070 |
| 2025-02-06 | 18.55 | 19.61 | 18.55 | 19.45 | +3.79% | 31,555 | 60,667,791 |
| 2025-02-05 | 18.88 | 18.95 | 18.43 | 18.74 | +1.96% | 18,842 | 35,196,498 |
| 2025-01-27 | 19.06 | 19.24 | 18.38 | 18.38 | -3.06% | 19,004 | 35,511,239 |
| 2025-01-24 | 18.65 | 19.03 | 18.58 | 18.96 | +1.94% | 23,260 | 43,912,650 |
| 2025-01-23 | 19.43 | 19.56 | 18.59 | 18.6 | -3.38% | 35,118 | 66,985,131 |
| 2025-01-22 | 19.08 | 19.64 | 18.92 | 19.25 | +0.26% | 33,508 | 64,618,754 |
| 2025-01-21 | 20.03 | 20.09 | 18.71 | 19.2 | -3.66% | 50,851 | 97,644,668 |
| 2025-01-20 | 19.69 | 20.6 | 19.64 | 19.93 | +2% | 45,530 | 91,639,331 |
| 2025-01-17 | 19.5 | 20 | 19.12 | 19.54 | -0.1% | 29,031 | 56,875,140 |
| 2025-01-16 | 19.65 | 20.1 | 19.26 | 19.56 | +0.62% | 37,505 | 73,848,581 |
| 2025-01-15 | 20.03 | 20.06 | 19.27 | 19.44 | -3.19% | 27,885 | 54,597,559 |
| 2025-01-14 | 19.35 | 20.25 | 19.17 | 20.08 | +5.13% | 33,124 | 65,892,950 |
| 2025-01-13 | 19.2 | 19.49 | 18.65 | 19.1 | -2.85% | 29,572 | 56,393,366 |
| 2025-01-10 | 19.64 | 20.39 | 19.52 | 19.66 | +0.1% | 44,476 | 88,828,697 |
| 2025-01-09 | 18.92 | 20.55 | 18.92 | 19.64 | +2.4% | 36,139 | 72,165,146 |
| 2025-01-08 | 19.4 | 19.45 | 18.52 | 19.18 | -1.39% | 27,148 | 51,573,847 |
| 2025-01-07 | 18.12 | 19.68 | 18.01 | 19.45 | +7.46% | 41,673 | 78,303,390 |
| 2025-01-06 | 18.35 | 18.68 | 17.8 | 18.1 | -1.68% | 24,489 | 44,233,529 |
| 2025-01-03 | 18.9 | 19.39 | 18.35 | 18.41 | -2.64% | 35,036 | 65,980,434 |
| 2025-01-02 | 18.8 | 19.5 | 18.34 | 18.91 | +0.05% | 51,192 | 96,991,348 |
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：