股票概览
18.67
+0.16%
+0.03
18.66
开盘价
18.88
最高价
18.46
最低价
91,993
成交量
数据更新至: 2025-03-25
技术指标
20.09
MA5 (5日均线)
20.56
MA10 (10日均线)
20.80
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 | 18.88 | 18.46 | 18.67 | +0.16% | 91,993 | 171,785,796 |
| 2025-03-24 | 19.4 | 19.41 | 18.45 | 18.64 | -9.07% | 287,068 | 537,551,375 |
| 2025-03-21 | 21.07 | 21.17 | 20.5 | 20.5 | -3.21% | 121,480 | 252,556,102 |
| 2025-03-20 | 21.37 | 21.62 | 21.17 | 21.18 | -1.26% | 117,280 | 250,901,506 |
| 2025-03-19 | 21.8 | 22.09 | 21.36 | 21.45 | -1.15% | 146,764 | 317,603,479 |
| 2025-03-18 | 22.2 | 22.2 | 21.55 | 21.7 | -0.55% | 232,474 | 505,958,830 |
| 2025-03-17 | 20.8 | 21.99 | 20.71 | 21.82 | +5.26% | 340,142 | 737,245,529 |
| 2025-03-14 | 20.16 | 20.95 | 20.05 | 20.73 | +2.83% | 109,306 | 224,383,060 |
| 2025-03-13 | 20.65 | 20.65 | 19.97 | 20.16 | -2.61% | 105,028 | 212,257,557 |
| 2025-03-12 | 20.94 | 21.1 | 20.68 | 20.7 | -0.58% | 85,707 | 178,584,632 |
| 2025-03-11 | 20.6 | 20.97 | 20.51 | 20.82 | -0.48% | 67,806 | 140,665,496 |
| 2025-03-10 | 21.14 | 21.25 | 20.76 | 20.92 | -1.09% | 80,368 | 168,382,314 |
| 2025-03-07 | 21.2 | 21.46 | 20.92 | 21.15 | -1.08% | 108,931 | 230,741,610 |
| 2025-03-06 | 21.2 | 21.51 | 21.06 | 21.38 | +0.9% | 142,854 | 304,738,435 |
| 2025-03-05 | 20.94 | 21.6 | 20.83 | 21.19 | +1% | 140,520 | 297,964,522 |
| 2025-03-04 | 20.16 | 21.1 | 20.01 | 20.98 | +3.45% | 127,732 | 263,166,751 |
| 2025-03-03 | 20.44 | 20.76 | 20.16 | 20.28 | -0.69% | 95,249 | 195,014,596 |
| 2025-02-28 | 21.38 | 21.54 | 20.31 | 20.42 | -5.42% | 145,896 | 303,743,219 |
| 2025-02-27 | 21.8 | 22 | 21.17 | 21.59 | -0.96% | 181,681 | 393,288,961 |
| 2025-02-26 | 21.66 | 21.85 | 21.46 | 21.8 | +1.63% | 177,974 | 385,200,746 |
| 2025-02-25 | 21.35 | 22 | 21.1 | 21.45 | -0.37% | 202,835 | 437,542,798 |
| 2025-02-24 | 21.3 | 21.75 | 21.05 | 21.53 | +1.8% | 211,563 | 453,842,358 |
| 2025-02-21 | 21 | 21.28 | 20.74 | 21.15 | +1.49% | 167,983 | 353,553,963 |
| 2025-02-20 | 20.77 | 20.9 | 20.64 | 20.84 | +0.34% | 79,955 | 166,233,260 |
| 2025-02-19 | 20.2 | 20.78 | 20.15 | 20.77 | +2.82% | 98,911 | 203,755,325 |
| 2025-02-18 | 20.8 | 21 | 20.15 | 20.2 | -3.72% | 106,947 | 220,101,073 |
| 2025-02-17 | 20.89 | 21.18 | 20.72 | 20.98 | +0.53% | 112,665 | 236,252,990 |
| 2025-02-14 | 20.66 | 20.95 | 20.6 | 20.87 | +0.92% | 80,614 | 167,662,746 |
| 2025-02-13 | 21.12 | 21.13 | 20.65 | 20.68 | -2.08% | 115,981 | 241,608,115 |
| 2025-02-12 | 20.89 | 21.12 | 20.7 | 21.12 | +0.48% | 118,041 | 247,721,397 |
| 2025-02-11 | 21.37 | 21.38 | 20.91 | 21.02 | -1.59% | 138,885 | 292,558,118 |
| 2025-02-10 | 20.86 | 21.38 | 20.73 | 21.36 | +2.54% | 201,894 | 427,527,326 |
| 2025-02-07 | 20.83 | 21.14 | 20.45 | 20.83 | +0.29% | 216,936 | 451,589,693 |
| 2025-02-06 | 20 | 20.78 | 19.96 | 20.77 | +3.03% | 162,617 | 333,644,201 |
| 2025-02-05 | 19.9 | 20.45 | 19.69 | 20.16 | +3.81% | 153,843 | 308,734,717 |
| 2025-01-27 | 19.95 | 20.35 | 19.41 | 19.42 | -1.62% | 107,031 | 211,822,589 |
| 2025-01-24 | 19.31 | 19.82 | 19.27 | 19.74 | +1.91% | 94,272 | 184,699,063 |
| 2025-01-23 | 19.9 | 20.05 | 19.34 | 19.37 | -0.77% | 101,653 | 200,670,772 |
| 2025-01-22 | 19.56 | 19.7 | 19.38 | 19.52 | -0.36% | 67,607 | 132,051,984 |
| 2025-01-21 | 19.56 | 19.65 | 19.29 | 19.59 | +0.82% | 64,568 | 125,699,148 |
| 2025-01-20 | 19.59 | 19.75 | 19.36 | 19.43 | 0% | 70,422 | 137,398,821 |
| 2025-01-17 | 19.24 | 19.6 | 19.18 | 19.43 | +0.15% | 70,796 | 137,514,712 |
| 2025-01-16 | 19.53 | 19.83 | 19.2 | 19.4 | -0.31% | 85,715 | 167,245,200 |
| 2025-01-15 | 19.46 | 19.61 | 19.3 | 19.46 | -0.46% | 95,095 | 184,804,167 |
| 2025-01-14 | 18.43 | 19.75 | 18.27 | 19.55 | +6.66% | 151,639 | 289,906,668 |
| 2025-01-13 | 17.93 | 18.45 | 17.71 | 18.33 | +0.71% | 73,151 | 132,663,149 |
| 2025-01-10 | 18.7 | 19 | 18.2 | 18.2 | -2.99% | 98,335 | 183,670,518 |
| 2025-01-09 | 18.42 | 18.88 | 18.35 | 18.76 | +1.19% | 92,198 | 172,954,238 |
| 2025-01-08 | 18.57 | 18.78 | 17.91 | 18.54 | -1.01% | 111,952 | 206,355,144 |
| 2025-01-07 | 18.15 | 18.74 | 18.09 | 18.73 | +3.48% | 102,412 | 188,407,395 |
| 2025-01-06 | 18.31 | 18.54 | 17.86 | 18.1 | -1.15% | 102,819 | 187,018,148 |
| 2025-01-03 | 19.21 | 19.36 | 18.23 | 18.31 | -4.54% | 130,072 | 243,726,206 |
| 2025-01-02 | 20.26 | 20.39 | 18.92 | 19.18 | -5.56% | 158,412 | 310,760,338 |
| 2024-12-31 | 21.71 | 21.84 | 20.3 | 20.31 | -6.45% | 179,987 | 375,832,227 |
| 2024-12-30 | 21.62 | 22.08 | 21.54 | 21.71 | -0.6% | 95,515 | 208,676,947 |
| 2024-12-27 | 22.05 | 22.29 | 21.7 | 21.84 | -1.18% | 140,535 | 309,690,828 |
| 2024-12-26 | 21.62 | 22.45 | 21.62 | 22.1 | +0.96% | 152,424 | 337,399,526 |
| 2024-12-25 | 21.57 | 22.12 | 21.15 | 21.89 | +0.78% | 165,496 | 359,693,036 |
| 2024-12-24 | 22 | 22.14 | 21.36 | 21.72 | -0.41% | 139,071 | 301,418,585 |
| 2024-12-23 | 22.47 | 22.7 | 21.8 | 21.81 | -3.79% | 169,632 | 375,176,683 |
| 2024-12-20 | 22.67 | 22.97 | 22.38 | 22.67 | 0% | 198,971 | 451,092,256 |
| 2024-12-19 | 22.13 | 22.87 | 22.01 | 22.67 | +0.58% | 224,211 | 506,473,704 |
| 2024-12-18 | 21.97 | 22.79 | 21.62 | 22.54 | +3.92% | 276,091 | 614,926,900 |
| 2024-12-17 | 21.89 | 22.22 | 21.6 | 21.69 | -1.14% | 152,313 | 333,147,999 |
| 2024-12-16 | 22.57 | 22.73 | 21.77 | 21.94 | -3.22% | 231,657 | 514,733,060 |
| 2024-12-13 | 23.01 | 23.34 | 22.61 | 22.67 | -2.16% | 262,593 | 604,166,964 |
| 2024-12-12 | 23.39 | 23.8 | 22.84 | 23.17 | -0.64% | 322,410 | 747,892,353 |
| 2024-12-11 | 23.69 | 23.98 | 23.1 | 23.32 | -3.91% | 433,758 | 1,015,139,634 |
| 2024-12-10 | 23.63 | 25.51 | 23.17 | 24.27 | +3.59% | 733,324 | 1,753,548,639 |
| 2024-12-09 | 22.8 | 24.13 | 22.33 | 23.43 | -1.14% | 614,802 | 1,417,130,282 |
| 2024-12-06 | 23.49 | 25.83 | 22.18 | 23.7 | +0.04% | 967,962 | 2,258,130,230 |
| 2024-12-05 | 22.75 | 23.69 | 22.74 | 23.69 | +9.98% | 769,307 | 1,808,673,455 |
| 2024-12-04 | 19.97 | 21.54 | 19.7 | 21.54 | +10.01% | 403,290 | 847,518,782 |
| 2024-12-03 | 19.77 | 19.77 | 19.35 | 19.58 | -1.06% | 83,885 | 164,059,363 |
| 2024-12-02 | 19.62 | 19.83 | 19.6 | 19.79 | +1.18% | 90,630 | 178,851,499 |
| 2024-11-29 | 19.15 | 19.76 | 18.95 | 19.56 | +1.61% | 100,836 | 195,852,728 |
| 2024-11-28 | 19.46 | 19.67 | 19.2 | 19.25 | -1.38% | 86,963 | 169,516,592 |
| 2024-11-27 | 19.15 | 19.54 | 18.68 | 19.52 | +1.35% | 98,992 | 188,703,616 |
| 2024-11-26 | 19.42 | 19.77 | 19.18 | 19.26 | -0.82% | 74,447 | 144,855,431 |
| 2024-11-25 | 19.49 | 19.59 | 18.94 | 19.42 | -0.1% | 98,869 | 190,150,239 |
| 2024-11-22 | 20.35 | 20.57 | 19.38 | 19.44 | -4.61% | 130,411 | 261,262,433 |
| 2024-11-21 | 20.52 | 20.9 | 20.2 | 20.38 | -1.45% | 123,093 | 252,690,655 |
| 2024-11-20 | 20.27 | 20.92 | 20.18 | 20.68 | +1.57% | 153,689 | 316,162,834 |
| 2024-11-19 | 19.81 | 20.46 | 19.7 | 20.36 | +3.14% | 111,050 | 222,916,317 |
| 2024-11-18 | 20.37 | 20.52 | 19.5 | 19.74 | -2.76% | 148,075 | 294,656,357 |
| 2024-11-15 | 20.9 | 21.3 | 20.3 | 20.3 | -3.38% | 147,829 | 308,273,578 |
| 2024-11-14 | 21.8 | 22 | 20.91 | 21.01 | -4.06% | 201,714 | 432,885,582 |
| 2024-11-13 | 22.3 | 22.5 | 21.55 | 21.9 | -2.41% | 269,226 | 590,516,673 |
| 2024-11-12 | 21.75 | 22.95 | 21.32 | 22.44 | +2.98% | 440,553 | 971,489,569 |
| 2024-11-11 | 20.9 | 22.08 | 20.85 | 21.79 | +5.88% | 368,432 | 795,750,579 |
| 2024-11-08 | 20.5 | 20.96 | 20.44 | 20.58 | +1.53% | 208,018 | 429,668,772 |
| 2024-11-07 | 19.77 | 20.34 | 19.6 | 20.27 | +1.96% | 140,879 | 282,566,101 |
| 2024-11-06 | 20.03 | 20.26 | 19.73 | 19.88 | -0.65% | 137,142 | 274,282,051 |
| 2024-11-05 | 19.43 | 20.03 | 19.28 | 20.01 | +2.83% | 123,055 | 244,008,862 |
| 2024-11-04 | 18.85 | 19.55 | 18.85 | 19.46 | +2.91% | 97,158 | 188,053,892 |
| 2024-11-01 | 19.95 | 20.01 | 18.91 | 18.91 | -6.11% | 177,241 | 342,518,691 |
| 2024-10-31 | 20.16 | 20.31 | 19.6 | 20.14 | +0.05% | 153,494 | 307,821,743 |
| 2024-10-30 | 20.01 | 20.44 | 19.83 | 20.13 | +0.6% | 126,615 | 254,671,850 |
| 2024-10-29 | 20.52 | 20.69 | 19.97 | 20.01 | -2.53% | 152,182 | 308,703,921 |
| 2024-10-28 | 20.38 | 20.64 | 20.27 | 20.53 | +0.54% | 109,557 | 224,247,726 |
| 2024-10-25 | 20.5 | 20.7 | 20.28 | 20.42 | +0.84% | 120,621 | 246,800,325 |
| 2024-10-24 | 20.18 | 20.44 | 20.01 | 20.25 | -0.64% | 96,530 | 195,276,093 |
| 2024-10-23 | 20.37 | 20.74 | 20.29 | 20.38 | -0.44% | 157,865 | 324,311,684 |
| 2024-10-22 | 20.71 | 20.77 | 20.2 | 20.47 | -2.48% | 201,217 | 412,558,660 |
| 2024-10-21 | 20.34 | 21.2 | 20 | 20.99 | +4.53% | 293,570 | 609,119,398 |
| 2024-10-18 | 19.36 | 20.5 | 19.2 | 20.08 | +3.4% | 213,260 | 423,908,240 |
| 2024-10-17 | 19.37 | 19.89 | 19.28 | 19.42 | +1.62% | 178,498 | 350,648,746 |
| 2024-10-16 | 18.75 | 19.37 | 18.74 | 19.11 | -1.34% | 121,722 | 232,503,315 |
| 2024-10-15 | 19.77 | 20.12 | 19.31 | 19.37 | -2.02% | 157,926 | 311,954,225 |
| 2024-10-14 | 18.98 | 19.79 | 18.56 | 19.77 | +4.05% | 174,031 | 334,978,842 |
| 2024-10-11 | 20.13 | 20.13 | 18.77 | 19 | -6.5% | 187,075 | 362,198,628 |
| 2024-10-10 | 20.47 | 21.23 | 19.66 | 20.32 | +0.64% | 268,086 | 547,628,818 |
| 2024-10-09 | 21.33 | 22.08 | 20.19 | 20.19 | -6.66% | 392,817 | 835,748,391 |
| 2024-10-08 | 21.63 | 21.63 | 20.44 | 21.63 | +10.02% | 431,387 | 921,072,570 |
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：