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 |
| 2024-12-31 | 20 | 20.1 | 18.88 | 18.9 | -5.74% | 65,029 | 125,119,881 |
| 2024-12-30 | 22.35 | 22.57 | 20 | 20.05 | -10.73% | 84,791 | 178,570,881 |
| 2024-12-27 | 22.45 | 23.42 | 22.08 | 22.46 | -1.49% | 52,289 | 118,823,469 |
| 2024-12-26 | 21.9 | 23.05 | 21.9 | 22.8 | +4.01% | 43,431 | 97,632,482 |
| 2024-12-25 | 22.84 | 23 | 21.59 | 21.92 | -4.45% | 39,648 | 87,425,401 |
| 2024-12-24 | 22.39 | 23.1 | 22.2 | 22.94 | +1.5% | 37,491 | 85,230,806 |
| 2024-12-23 | 23.5 | 23.55 | 22.4 | 22.6 | -3.83% | 66,601 | 152,028,506 |
| 2024-12-20 | 21.8 | 24.97 | 21.8 | 23.5 | +8.1% | 118,502 | 278,698,883 |
| 2024-12-19 | 21.49 | 21.98 | 21.1 | 21.74 | -0.64% | 37,887 | 81,581,557 |
| 2024-12-18 | 21.77 | 22.12 | 20.87 | 21.88 | -0.36% | 55,911 | 120,060,792 |
| 2024-12-17 | 23.28 | 23.9 | 21.82 | 21.96 | -2.83% | 88,308 | 202,308,873 |
| 2024-12-16 | 22.41 | 23.21 | 22.19 | 22.6 | +0.76% | 50,050 | 113,402,106 |
| 2024-12-13 | 23 | 23 | 22.32 | 22.43 | -2.56% | 48,689 | 110,099,927 |
| 2024-12-12 | 24.1 | 24.1 | 22.77 | 23.02 | -3.92% | 73,943 | 171,243,192 |
| 2024-12-11 | 23.99 | 24.42 | 23.51 | 23.96 | -1.28% | 65,914 | 156,784,963 |
| 2024-12-10 | 26.4 | 26.6 | 24.14 | 24.27 | -4.45% | 133,025 | 335,808,461 |
| 2024-12-09 | 27 | 27.7 | 25 | 25.4 | 0% | 107,242 | 281,440,341 |
| 2024-12-06 | 25.28 | 25.92 | 24.25 | 25.4 | -2.31% | 101,319 | 254,728,348 |
| 2024-12-05 | 23.28 | 27.49 | 23 | 26 | +9.75% | 197,092 | 511,689,754 |
| 2024-12-04 | 20.82 | 24.98 | 20.45 | 23.69 | +13.78% | 198,478 | 462,119,948 |
| 2024-12-03 | 21.39 | 21.8 | 20.6 | 20.82 | -1.84% | 44,119 | 92,953,944 |
| 2024-12-02 | 21.43 | 21.73 | 20.86 | 21.21 | +0.57% | 55,505 | 117,947,394 |
| 2024-11-29 | 20.77 | 21.8 | 20.57 | 21.09 | +2.53% | 61,685 | 131,157,225 |
| 2024-11-28 | 21 | 21.18 | 20.57 | 20.57 | -3.25% | 52,037 | 108,361,011 |
| 2024-11-27 | 19.68 | 21.5 | 19.63 | 21.26 | +8.03% | 89,988 | 187,410,362 |
| 2024-11-26 | 19.83 | 20.6 | 19.2 | 19.68 | -1.5% | 62,581 | 124,085,954 |
| 2024-11-25 | 19.28 | 20.71 | 19.23 | 19.98 | +6.84% | 65,768 | 131,129,445 |
| 2024-11-22 | 19.65 | 19.89 | 18.58 | 18.7 | -5.32% | 35,336 | 68,132,445 |
| 2024-11-21 | 19.7 | 20.12 | 19.5 | 19.75 | +0.15% | 30,891 | 61,173,972 |
| 2024-11-20 | 19.3 | 19.92 | 19.09 | 19.72 | +2.07% | 29,871 | 58,372,308 |
| 2024-11-19 | 18.57 | 19.32 | 18.22 | 19.32 | +5% | 31,468 | 59,193,999 |
| 2024-11-18 | 19.49 | 19.49 | 18.27 | 18.4 | -3.66% | 38,677 | 72,194,958 |
| 2024-11-15 | 19.96 | 20.44 | 19.04 | 19.1 | -4.98% | 40,729 | 79,824,083 |
| 2024-11-14 | 21 | 21.32 | 20.01 | 20.1 | -4.96% | 43,042 | 88,506,044 |
| 2024-11-13 | 21.32 | 21.7 | 20.5 | 21.15 | -1.54% | 48,496 | 101,948,612 |
| 2024-11-12 | 23 | 23.23 | 21.29 | 21.48 | -4.87% | 87,883 | 192,125,796 |
| 2024-11-11 | 20.8 | 22.67 | 20.57 | 22.58 | +11.12% | 107,521 | 235,685,871 |
| 2024-11-08 | 19.06 | 21.35 | 19.06 | 20.32 | +7.74% | 92,106 | 184,181,300 |
| 2024-11-07 | 18.44 | 18.9 | 18.37 | 18.86 | +1.62% | 29,475 | 55,171,411 |
| 2024-11-06 | 18.7 | 19.08 | 18.38 | 18.56 | -0.59% | 39,659 | 74,304,119 |
| 2024-11-05 | 17.88 | 18.67 | 17.47 | 18.67 | +5.66% | 45,346 | 82,836,751 |
| 2024-11-04 | 17.2 | 17.68 | 16.9 | 17.67 | +2.85% | 26,135 | 45,659,294 |
| 2024-11-01 | 17.83 | 18.2 | 17.18 | 17.18 | -4.93% | 40,786 | 71,447,763 |
| 2024-10-31 | 18.14 | 18.3 | 17.52 | 18.07 | -0.5% | 40,223 | 72,421,874 |
| 2024-10-30 | 18.13 | 18.59 | 17.9 | 18.16 | -0.87% | 25,898 | 47,129,461 |
| 2024-10-29 | 18.78 | 19.18 | 18.29 | 18.32 | -2.4% | 31,935 | 59,549,302 |
| 2024-10-28 | 18.81 | 18.98 | 18.44 | 18.77 | -0.16% | 34,649 | 64,651,645 |
| 2024-10-25 | 17.88 | 19.15 | 17.88 | 18.8 | +3.87% | 45,182 | 84,171,800 |
| 2024-10-24 | 18.15 | 18.41 | 17.94 | 18.1 | -1.09% | 33,755 | 61,152,439 |
| 2024-10-23 | 18.61 | 18.72 | 18.16 | 18.3 | -0.81% | 47,667 | 87,708,022 |
| 2024-10-22 | 20.13 | 20.13 | 18.3 | 18.45 | -6.87% | 88,408 | 167,626,670 |
| 2024-10-21 | 20.2 | 21.29 | 19.49 | 19.81 | +2.11% | 119,521 | 241,476,642 |
| 2024-10-18 | 17.7 | 20.18 | 17.6 | 19.4 | +8.56% | 103,939 | 197,368,333 |
| 2024-10-17 | 17.37 | 18.64 | 16.93 | 17.87 | +3.96% | 72,011 | 129,154,939 |
| 2024-10-16 | 16.38 | 18.42 | 16.28 | 17.19 | +3.87% | 44,062 | 75,441,842 |
| 2024-10-15 | 17 | 17.22 | 16.5 | 16.55 | -2.99% | 23,079 | 38,871,339 |
| 2024-10-14 | 16.8 | 17.1 | 16.3 | 17.06 | +2.71% | 28,227 | 47,278,383 |
| 2024-10-11 | 17.79 | 18 | 16.3 | 16.61 | -6.16% | 33,577 | 56,671,034 |
| 2024-10-10 | 18.1 | 18.8 | 17.59 | 17.7 | -1.01% | 43,768 | 79,501,293 |
| 2024-10-09 | 20.1 | 20.1 | 17.88 | 17.88 | -12.99% | 63,724 | 121,231,455 |
| 2024-10-08 | 21.67 | 21.67 | 18.97 | 20.55 | +13.79% | 83,329 | 168,313,890 |
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：