股票概览
18.8
+0.05%
+0.01
18.76
开盘价
19.04
最高价
18.63
最低价
204,049
成交量
数据更新至: 2025-03-25
技术指标
19.31
MA5 (5日均线)
19.70
MA10 (10日均线)
19.89
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 | 18.76 | 19.04 | 18.63 | 18.8 | +0.05% | 204,049 | 384,885,581 |
| 2025-03-24 | 19.12 | 19.19 | 18.22 | 18.79 | -1.73% | 476,372 | 889,919,976 |
| 2025-03-21 | 19.7 | 19.72 | 19.06 | 19.12 | -3.29% | 511,697 | 986,129,704 |
| 2025-03-20 | 19.9 | 20.14 | 19.7 | 19.77 | -1.49% | 432,728 | 860,133,269 |
| 2025-03-19 | 20 | 20.45 | 19.71 | 20.07 | +0.6% | 602,477 | 1,212,716,903 |
| 2025-03-18 | 20.08 | 20.18 | 19.86 | 19.95 | -0.6% | 410,437 | 820,477,885 |
| 2025-03-17 | 20.05 | 20.23 | 19.82 | 20.07 | 0% | 466,244 | 933,143,555 |
| 2025-03-14 | 19.79 | 20.3 | 19.61 | 20.07 | +1.36% | 612,672 | 1,223,189,848 |
| 2025-03-13 | 20.41 | 20.47 | 19.58 | 19.8 | -3.79% | 686,636 | 1,364,511,852 |
| 2025-03-12 | 20.8 | 21.17 | 20.55 | 20.58 | -0.58% | 825,742 | 1,720,992,502 |
| 2025-03-11 | 20.52 | 20.86 | 20.24 | 20.7 | -1.38% | 1,105,945 | 2,270,244,315 |
| 2025-03-10 | 19.5 | 22.49 | 19.34 | 20.99 | +7.48% | 1,798,144 | 3,801,696,777 |
| 2025-03-07 | 19.85 | 19.98 | 19.37 | 19.53 | -1.71% | 544,525 | 1,070,498,936 |
| 2025-03-06 | 19.57 | 20.05 | 19.47 | 19.87 | +2.42% | 700,162 | 1,387,842,721 |
| 2025-03-05 | 19.3 | 19.54 | 19.05 | 19.4 | +0.57% | 524,023 | 1,011,985,046 |
| 2025-03-04 | 18.77 | 19.45 | 18.7 | 19.29 | +2.17% | 534,760 | 1,029,371,279 |
| 2025-03-03 | 19.42 | 19.64 | 18.67 | 18.88 | -2.98% | 787,864 | 1,506,564,962 |
| 2025-02-28 | 20.7 | 20.78 | 19.35 | 19.46 | -6.98% | 967,813 | 1,929,633,678 |
| 2025-02-27 | 21.43 | 21.46 | 20.5 | 20.92 | -3.82% | 1,270,508 | 2,668,633,234 |
| 2025-02-26 | 21.26 | 22.46 | 20.85 | 21.75 | +3.08% | 1,702,604 | 3,688,415,292 |
| 2025-02-25 | 20.5 | 22.18 | 20.4 | 21.1 | +0.72% | 1,367,322 | 2,913,711,384 |
| 2025-02-24 | 21.1 | 21.76 | 20.45 | 20.95 | -1.18% | 1,257,138 | 2,654,888,415 |
| 2025-02-21 | 21 | 21.5 | 20.76 | 21.2 | -0.05% | 1,239,183 | 2,612,069,652 |
| 2025-02-20 | 20.95 | 21.58 | 20.66 | 21.21 | +1% | 1,610,569 | 3,402,392,268 |
| 2025-02-19 | 19.3 | 21.28 | 19.24 | 21 | +8.42% | 1,954,092 | 4,044,484,232 |
| 2025-02-18 | 20.35 | 20.36 | 19.32 | 19.37 | -4.77% | 835,617 | 1,656,947,215 |
| 2025-02-17 | 19.49 | 20.38 | 19.49 | 20.34 | +4.52% | 1,060,348 | 2,133,201,730 |
| 2025-02-14 | 19.69 | 19.88 | 19.31 | 19.46 | -1.82% | 646,741 | 1,260,796,691 |
| 2025-02-13 | 20.39 | 20.58 | 19.74 | 19.82 | -3.74% | 888,206 | 1,778,740,467 |
| 2025-02-12 | 19.75 | 20.79 | 19.64 | 20.59 | +3.52% | 1,286,757 | 2,620,236,283 |
| 2025-02-11 | 20.15 | 20.18 | 19.73 | 19.89 | -1.73% | 763,002 | 1,517,223,954 |
| 2025-02-10 | 20.05 | 20.35 | 19.89 | 20.24 | +0.25% | 851,128 | 1,715,864,774 |
| 2025-02-07 | 20.26 | 20.55 | 19.65 | 20.19 | -0.3% | 1,355,473 | 2,734,641,173 |
| 2025-02-06 | 19.3 | 20.46 | 19.15 | 20.25 | +4.76% | 1,267,721 | 2,543,449,178 |
| 2025-02-05 | 18.6 | 19.61 | 18.5 | 19.33 | +6.44% | 1,044,973 | 1,999,674,450 |
| 2025-01-27 | 19.23 | 19.24 | 18.11 | 18.16 | -7.49% | 981,502 | 1,812,370,396 |
| 2025-01-24 | 19.13 | 19.73 | 19.05 | 19.63 | +1.19% | 814,874 | 1,586,111,397 |
| 2025-01-23 | 19.34 | 20.33 | 19.2 | 19.4 | +1.84% | 1,125,517 | 2,216,877,473 |
| 2025-01-22 | 19.5 | 19.5 | 18.95 | 19.05 | -3.25% | 678,805 | 1,296,729,959 |
| 2025-01-21 | 19.27 | 19.82 | 19.13 | 19.69 | +3.25% | 953,062 | 1,860,345,446 |
| 2025-01-20 | 19.41 | 19.48 | 19 | 19.07 | -0.31% | 585,886 | 1,126,564,253 |
| 2025-01-17 | 19.11 | 19.59 | 19 | 19.13 | -0.88% | 643,897 | 1,241,217,748 |
| 2025-01-16 | 19.72 | 20.09 | 19.14 | 19.3 | -1.53% | 974,845 | 1,910,758,003 |
| 2025-01-15 | 20.22 | 20.23 | 19.51 | 19.6 | -2.97% | 1,131,347 | 2,229,212,408 |
| 2025-01-14 | 17.88 | 20.99 | 17.66 | 20.2 | +13.17% | 1,607,192 | 3,067,033,698 |
| 2025-01-13 | 17 | 18.3 | 17 | 17.85 | +0.85% | 836,725 | 1,490,658,432 |
| 2025-01-10 | 17.81 | 18.64 | 17.63 | 17.7 | -0.67% | 1,073,972 | 1,949,718,875 |
| 2025-01-09 | 17.57 | 18.2 | 17.51 | 17.82 | -0.28% | 896,418 | 1,600,773,025 |
| 2025-01-08 | 16.89 | 18.34 | 16.43 | 17.87 | +5.12% | 1,208,186 | 2,097,154,082 |
| 2025-01-07 | 16.23 | 17.01 | 16.2 | 17 | +5.39% | 684,260 | 1,138,882,851 |
| 2025-01-06 | 16.45 | 16.64 | 15.99 | 16.13 | -2.24% | 546,790 | 891,057,254 |
| 2025-01-03 | 17.71 | 17.85 | 16.38 | 16.5 | -6.78% | 826,010 | 1,398,018,361 |
| 2025-01-02 | 17.94 | 18.5 | 17.45 | 17.7 | -1.39% | 746,053 | 1,339,569,805 |
| 2024-12-31 | 18.77 | 18.81 | 17.94 | 17.95 | -4.16% | 571,914 | 1,043,193,533 |
| 2024-12-30 | 19 | 19 | 18.56 | 18.73 | -1.52% | 433,908 | 814,238,158 |
| 2024-12-27 | 19.21 | 19.49 | 18.92 | 19.02 | -0.94% | 597,528 | 1,150,001,749 |
| 2024-12-26 | 18.89 | 19.41 | 18.78 | 19.2 | +1.48% | 528,217 | 1,014,893,652 |
| 2024-12-25 | 19.6 | 19.75 | 18.68 | 18.92 | -3.42% | 685,464 | 1,304,374,893 |
| 2024-12-24 | 19.73 | 19.99 | 19.14 | 19.59 | +0.93% | 689,069 | 1,346,486,360 |
| 2024-12-23 | 20.5 | 20.53 | 19.31 | 19.41 | -6.19% | 959,275 | 1,899,942,559 |
| 2024-12-20 | 20.15 | 20.97 | 20.1 | 20.69 | +1.47% | 936,724 | 1,931,830,938 |
| 2024-12-19 | 19.68 | 20.68 | 19.51 | 20.39 | +1.7% | 986,078 | 1,998,558,452 |
| 2024-12-18 | 20.1 | 20.35 | 19.6 | 20.05 | +0.1% | 778,279 | 1,556,323,805 |
| 2024-12-17 | 20.93 | 21.11 | 19.96 | 20.03 | -4.62% | 1,014,175 | 2,065,880,346 |
| 2024-12-16 | 21.5 | 22.15 | 20.81 | 21 | -3.58% | 1,180,600 | 2,525,662,284 |
| 2024-12-13 | 21.71 | 22.85 | 21.54 | 21.78 | -0.95% | 1,856,558 | 4,089,525,728 |
| 2024-12-12 | 21.87 | 22.3 | 21.29 | 21.99 | -0.05% | 1,512,582 | 3,287,571,897 |
| 2024-12-11 | 22.44 | 22.45 | 21.66 | 22 | -4.31% | 1,759,740 | 3,876,286,150 |
| 2024-12-10 | 23.51 | 24.39 | 22.77 | 22.99 | +2.45% | 2,673,771 | 6,304,820,730 |
| 2024-12-09 | 21.83 | 23.49 | 21.69 | 22.44 | -0.09% | 2,058,606 | 4,634,137,720 |
| 2024-12-06 | 22 | 24 | 21.38 | 22.46 | +0.13% | 2,847,153 | 6,463,543,672 |
| 2024-12-05 | 22.45 | 23.37 | 21.93 | 22.43 | -2.48% | 2,651,552 | 5,968,080,072 |
| 2024-12-04 | 19.8 | 24 | 19.7 | 23 | +14.54% | 3,470,630 | 7,716,929,219 |
| 2024-12-03 | 20.05 | 21.15 | 19.8 | 20.08 | -1.95% | 1,793,600 | 3,653,815,635 |
| 2024-12-02 | 20 | 21.51 | 19.6 | 20.48 | +2.61% | 2,448,507 | 5,016,156,113 |
| 2024-11-29 | 17.8 | 20.88 | 17.8 | 19.96 | +11.07% | 2,331,242 | 4,484,281,883 |
| 2024-11-28 | 18.45 | 18.5 | 17.9 | 17.97 | -1.8% | 713,133 | 1,293,658,120 |
| 2024-11-27 | 17.99 | 18.32 | 17.37 | 18.3 | +1.5% | 831,060 | 1,484,220,566 |
| 2024-11-26 | 18.84 | 18.84 | 17.98 | 18.03 | -4.35% | 891,226 | 1,629,703,125 |
| 2024-11-25 | 18.6 | 19.26 | 17.95 | 18.85 | +1.95% | 1,255,949 | 2,335,565,591 |
| 2024-11-22 | 19.6 | 19.95 | 18.45 | 18.49 | -6.38% | 1,444,194 | 2,765,700,026 |
| 2024-11-21 | 20.33 | 20.78 | 19.43 | 19.75 | -3.38% | 1,971,439 | 3,927,645,335 |
| 2024-11-20 | 19.56 | 21.31 | 19.08 | 20.44 | +3.49% | 2,690,378 | 5,529,322,709 |
| 2024-11-19 | 17.18 | 19.99 | 17.18 | 19.75 | +14.69% | 2,310,760 | 4,266,886,363 |
| 2024-11-18 | 17.65 | 18.45 | 16.9 | 17.22 | -2.27% | 1,222,195 | 2,154,186,387 |
| 2024-11-15 | 18.59 | 19.25 | 17.6 | 17.62 | -6.18% | 1,429,751 | 2,621,304,128 |
| 2024-11-14 | 19.56 | 19.66 | 18.68 | 18.78 | -5.01% | 1,088,700 | 2,082,303,042 |
| 2024-11-13 | 19.35 | 19.99 | 18.5 | 19.77 | +0.36% | 1,755,392 | 3,377,360,641 |
| 2024-11-12 | 20.51 | 20.51 | 19.3 | 19.7 | -4.97% | 1,995,330 | 3,966,412,145 |
| 2024-11-11 | 19.5 | 21.75 | 19.41 | 20.73 | +3.13% | 2,839,178 | 5,892,523,943 |
| 2024-11-08 | 19.75 | 22.32 | 19.75 | 20.1 | -0.99% | 3,610,532 | 7,556,636,200 |
| 2024-11-07 | 21.33 | 21.66 | 18.78 | 20.3 | -3.84% | 3,985,507 | 7,851,058,605 |
| 2024-11-06 | 18.8 | 21.66 | 18.37 | 21.11 | +16.95% | 4,035,087 | 8,123,531,014 |
| 2024-11-05 | 16.15 | 18.45 | 15.55 | 18.05 | +16.75% | 3,869,220 | 6,652,927,436 |
| 2024-11-04 | 12.95 | 15.46 | 12.95 | 15.46 | +20.03% | 1,245,311 | 1,844,051,349 |
| 2024-11-01 | 13.59 | 13.69 | 12.84 | 12.88 | -5.29% | 667,418 | 876,630,884 |
| 2024-10-31 | 13.17 | 13.85 | 13.12 | 13.6 | +2.33% | 705,664 | 953,021,264 |
| 2024-10-30 | 13.21 | 13.53 | 13.16 | 13.29 | -0.37% | 427,225 | 569,453,332 |
| 2024-10-29 | 13.95 | 13.96 | 13.27 | 13.34 | -4.37% | 755,400 | 1,020,914,461 |
| 2024-10-28 | 13.02 | 14.24 | 12.83 | 13.95 | +4.42% | 1,141,543 | 1,549,773,868 |
| 2024-10-25 | 13.33 | 13.61 | 13.27 | 13.36 | +1.14% | 461,343 | 618,525,954 |
| 2024-10-24 | 13.3 | 13.38 | 13.06 | 13.21 | -0.97% | 350,936 | 462,668,390 |
| 2024-10-23 | 13.52 | 13.68 | 13.3 | 13.34 | -1.19% | 555,477 | 749,991,825 |
| 2024-10-22 | 13.71 | 13.71 | 13.29 | 13.5 | -1.53% | 653,613 | 879,740,258 |
| 2024-10-21 | 13.01 | 14.08 | 12.93 | 13.71 | +6.78% | 1,063,928 | 1,441,782,825 |
| 2024-10-18 | 12.12 | 13.22 | 12.01 | 12.84 | +5.59% | 733,639 | 928,632,960 |
| 2024-10-17 | 12.24 | 12.53 | 12.14 | 12.16 | +0.08% | 392,808 | 484,613,491 |
| 2024-10-16 | 11.93 | 12.42 | 11.89 | 12.15 | -1.06% | 363,400 | 443,921,718 |
| 2024-10-15 | 12.43 | 12.85 | 12.27 | 12.28 | -2.46% | 553,291 | 694,564,570 |
| 2024-10-14 | 12.1 | 12.77 | 11.87 | 12.59 | +4.22% | 599,879 | 738,355,931 |
| 2024-10-11 | 12.94 | 12.94 | 11.91 | 12.08 | -7.15% | 636,892 | 785,693,824 |
| 2024-10-10 | 13.06 | 13.59 | 12.8 | 13.01 | +0.85% | 794,233 | 1,046,223,227 |
| 2024-10-09 | 14.31 | 14.36 | 12.9 | 12.9 | -13.01% | 1,301,919 | 1,782,526,032 |
| 2024-10-08 | 14.83 | 14.83 | 13.37 | 14.83 | +19.98% | 1,740,448 | 2,492,592,222 |
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：