股票概览
18.58
-2.06%
-0.39
18.98
开盘价
19.35
最高价
18.28
最低价
514,471
成交量
数据更新至: 2025-03-25
技术指标
19.51
MA5 (5日均线)
20.32
MA10 (10日均线)
20.19
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 | 18.98 | 19.35 | 18.28 | 18.58 | -2.06% | 514,471 | 973,481,051 |
| 2025-03-24 | 19.6 | 19.68 | 18.41 | 18.97 | -3.66% | 919,535 | 1,740,877,143 |
| 2025-03-21 | 20 | 21.11 | 19.6 | 19.69 | -2.96% | 948,554 | 1,918,418,317 |
| 2025-03-20 | 19.9 | 20.79 | 19.9 | 20.29 | +1.35% | 977,264 | 1,993,905,375 |
| 2025-03-19 | 20.11 | 20.5 | 19.81 | 20.02 | -1.62% | 810,713 | 1,632,473,826 |
| 2025-03-18 | 20.75 | 21.19 | 20.34 | 20.35 | -2.26% | 1,027,331 | 2,126,274,036 |
| 2025-03-17 | 21.16 | 21.25 | 20.61 | 20.82 | -3.21% | 1,023,120 | 2,135,803,187 |
| 2025-03-14 | 21.39 | 21.82 | 20.85 | 21.51 | -2.18% | 1,470,897 | 3,134,912,048 |
| 2025-03-13 | 20.96 | 21.99 | 20.35 | 21.99 | +4.66% | 1,988,916 | 4,217,376,290 |
| 2025-03-12 | 21.5 | 21.8 | 20.91 | 21.01 | +0.53% | 1,768,263 | 3,760,557,303 |
| 2025-03-11 | 21.02 | 21.45 | 20.61 | 20.9 | -1.51% | 1,575,161 | 3,311,636,929 |
| 2025-03-10 | 23.02 | 23.45 | 21.03 | 21.22 | -8.34% | 2,457,006 | 5,337,058,762 |
| 2025-03-07 | 24.98 | 26.63 | 22.71 | 23.15 | +1.89% | 5,032,455 | 12,472,887,892 |
| 2025-03-06 | 21.5 | 22.72 | 21.12 | 22.72 | +20.02% | 2,822,097 | 6,232,688,730 |
| 2025-03-05 | 18.65 | 18.98 | 18.19 | 18.93 | +1.66% | 1,026,868 | 1,914,301,321 |
| 2025-03-04 | 18.18 | 19.09 | 18.18 | 18.62 | -0.9% | 1,129,742 | 2,106,287,327 |
| 2025-03-03 | 19.01 | 19.9 | 18.45 | 18.79 | +4.62% | 1,693,709 | 3,249,733,299 |
| 2025-02-28 | 18.64 | 18.95 | 17.85 | 17.96 | -4.87% | 899,931 | 1,657,704,212 |
| 2025-02-27 | 19.25 | 19.65 | 18.5 | 18.88 | -2.98% | 1,118,481 | 2,119,395,208 |
| 2025-02-26 | 19.39 | 19.68 | 19.02 | 19.46 | +0.78% | 1,052,812 | 2,036,599,258 |
| 2025-02-25 | 19.8 | 20.07 | 19.21 | 19.31 | -7.65% | 1,670,070 | 3,274,143,038 |
| 2025-02-24 | 21.83 | 21.97 | 20.8 | 20.91 | -6.57% | 1,535,995 | 3,286,557,892 |
| 2025-02-21 | 21.47 | 22.88 | 20.75 | 22.38 | +3.9% | 2,371,237 | 5,151,422,114 |
| 2025-02-20 | 21.18 | 22 | 20.72 | 21.54 | +0.23% | 1,776,340 | 3,791,658,273 |
| 2025-02-19 | 20.88 | 21.65 | 20.44 | 21.49 | +1.85% | 1,767,174 | 3,740,960,538 |
| 2025-02-18 | 20.9 | 21.71 | 20.38 | 21.1 | -0.52% | 1,754,153 | 3,703,924,017 |
| 2025-02-17 | 22.58 | 22.9 | 21 | 21.21 | -7.01% | 2,188,803 | 4,788,383,573 |
| 2025-02-14 | 22.3 | 23.57 | 21.77 | 22.81 | -1.17% | 2,388,286 | 5,422,164,744 |
| 2025-02-13 | 23.1 | 24.36 | 22.21 | 23.08 | -8.49% | 3,218,018 | 7,456,963,501 |
| 2025-02-12 | 20.77 | 25.22 | 20.77 | 25.22 | +19.98% | 3,640,431 | 8,447,060,635 |
| 2025-02-11 | 20.67 | 23.3 | 19.83 | 21.02 | -2.69% | 3,120,611 | 6,659,664,461 |
| 2025-02-10 | 20.99 | 21.99 | 20.5 | 21.6 | +6.56% | 2,734,919 | 5,792,695,520 |
| 2025-02-07 | 20.55 | 22.1 | 20.06 | 20.27 | -4.07% | 3,040,907 | 6,307,546,791 |
| 2025-02-06 | 18.8 | 21.23 | 18.23 | 21.13 | +6.83% | 3,220,688 | 6,365,742,395 |
| 2025-02-05 | 20.35 | 20.7 | 18.51 | 19.78 | +0.97% | 3,324,186 | 6,504,405,401 |
| 2025-01-27 | 21.52 | 22.2 | 19.21 | 19.59 | +0.15% | 3,770,244 | 7,699,547,017 |
| 2025-01-24 | 17.2 | 19.56 | 17.06 | 19.56 | +20% | 2,293,706 | 4,205,670,043 |
| 2025-01-23 | 14.25 | 16.62 | 14.24 | 16.3 | +17.69% | 3,141,586 | 5,060,966,298 |
| 2025-01-22 | 13.51 | 14.03 | 13.45 | 13.85 | -1.42% | 1,136,633 | 1,564,187,147 |
| 2025-01-21 | 12.81 | 14.08 | 12.8 | 14.05 | +12.49% | 1,650,562 | 2,198,620,768 |
| 2025-01-20 | 12.42 | 12.74 | 12.14 | 12.49 | +2.88% | 790,924 | 988,929,772 |
| 2025-01-17 | 12.32 | 12.4 | 11.81 | 12.14 | -2.65% | 980,133 | 1,183,989,236 |
| 2025-01-16 | 12.83 | 13.07 | 12.4 | 12.47 | -0.24% | 1,333,502 | 1,698,490,497 |
| 2025-01-15 | 12.45 | 12.76 | 12.08 | 12.5 | +0.32% | 1,051,006 | 1,307,979,953 |
| 2025-01-14 | 11.9 | 12.56 | 11.83 | 12.46 | +5.24% | 1,163,358 | 1,432,717,447 |
| 2025-01-13 | 11.11 | 12.08 | 10.9 | 11.84 | +4.78% | 997,217 | 1,162,547,633 |
| 2025-01-10 | 11.96 | 12.07 | 11.28 | 11.3 | -6.69% | 922,367 | 1,078,223,381 |
| 2025-01-09 | 11.36 | 12.31 | 11.28 | 12.11 | +5.58% | 1,522,445 | 1,811,515,969 |
| 2025-01-08 | 11.51 | 11.6 | 10.78 | 11.47 | +0.79% | 1,022,170 | 1,150,662,209 |
| 2025-01-07 | 11.14 | 11.53 | 11.04 | 11.38 | +2.06% | 860,995 | 972,594,697 |
| 2025-01-06 | 11.31 | 11.57 | 10.93 | 11.15 | -1.5% | 702,807 | 788,434,262 |
| 2025-01-03 | 12.4 | 12.54 | 11.23 | 11.32 | -8.19% | 994,730 | 1,161,932,666 |
| 2025-01-02 | 12.31 | 12.73 | 11.96 | 12.33 | -0.56% | 929,062 | 1,151,342,811 |
| 2024-12-31 | 13.68 | 13.76 | 12.34 | 12.4 | -8.22% | 1,299,715 | 1,670,388,376 |
| 2024-12-30 | 13.83 | 14.11 | 13.24 | 13.51 | -2.31% | 989,498 | 1,352,858,588 |
| 2024-12-27 | 13.8 | 14.9 | 13.74 | 13.83 | +0.58% | 1,587,176 | 2,260,745,170 |
| 2024-12-26 | 13.64 | 14.14 | 13.33 | 13.75 | +3.07% | 1,295,339 | 1,780,960,799 |
| 2024-12-25 | 13.86 | 14.06 | 12.96 | 13.34 | -4.37% | 1,239,942 | 1,658,748,008 |
| 2024-12-24 | 14.1 | 14.45 | 13.51 | 13.95 | -1.41% | 1,461,705 | 2,036,921,135 |
| 2024-12-23 | 15.4 | 15.59 | 14.08 | 14.15 | -9.93% | 1,770,033 | 2,600,078,750 |
| 2024-12-20 | 14.6 | 16.3 | 14.21 | 15.71 | +2.01% | 2,108,385 | 3,217,523,342 |
| 2024-12-19 | 14 | 16.61 | 13.95 | 15.4 | +9.92% | 2,736,091 | 4,075,694,304 |
| 2024-12-18 | 12.4 | 14.84 | 11.8 | 14.01 | +11.72% | 2,667,494 | 3,582,876,191 |
| 2024-12-17 | 13.3 | 13.6 | 12.08 | 12.54 | -3.39% | 1,626,435 | 2,052,308,440 |
| 2024-12-16 | 13.3 | 13.3 | 12.3 | 12.98 | -1.52% | 1,943,681 | 2,477,468,050 |
| 2024-12-13 | 11.91 | 13.98 | 11.91 | 13.18 | +11.51% | 2,613,929 | 3,413,403,179 |
| 2024-12-12 | 11.9 | 12.33 | 11.24 | 11.82 | +3.5% | 1,930,869 | 2,275,068,223 |
| 2024-12-11 | 10.78 | 11.48 | 10.55 | 11.42 | +4.2% | 1,550,009 | 1,703,469,337 |
| 2024-12-10 | 10.55 | 11.2 | 10.29 | 10.96 | +7.14% | 1,310,904 | 1,410,202,002 |
| 2024-12-09 | 10.38 | 10.44 | 10.09 | 10.23 | 0% | 621,706 | 638,572,592 |
| 2024-12-06 | 10.19 | 10.38 | 10.03 | 10.23 | +0.39% | 704,726 | 716,558,056 |
| 2024-12-05 | 9.65 | 10.35 | 9.63 | 10.19 | +5.05% | 917,557 | 932,821,921 |
| 2024-12-04 | 9.88 | 10.04 | 9.62 | 9.7 | -2.22% | 435,506 | 427,694,901 |
| 2024-12-03 | 9.88 | 10.03 | 9.7 | 9.92 | +0.4% | 468,253 | 462,098,675 |
| 2024-12-02 | 9.67 | 10.03 | 9.6 | 9.88 | +1.96% | 570,478 | 562,329,398 |
| 2024-11-29 | 9.38 | 9.82 | 9.3 | 9.69 | +3.09% | 607,925 | 584,278,870 |
| 2024-11-28 | 9.5 | 9.69 | 9.37 | 9.4 | -0.95% | 399,492 | 378,983,143 |
| 2024-11-27 | 9.07 | 9.49 | 8.76 | 9.49 | +4.52% | 496,774 | 453,816,898 |
| 2024-11-26 | 9.26 | 9.45 | 9.07 | 9.08 | -2.68% | 376,162 | 346,930,036 |
| 2024-11-25 | 9.36 | 9.53 | 9.02 | 9.33 | +0.76% | 448,094 | 412,204,475 |
| 2024-11-22 | 9.61 | 10 | 9.23 | 9.26 | -4.24% | 609,836 | 590,304,899 |
| 2024-11-21 | 9.64 | 9.7 | 9.46 | 9.67 | -0.31% | 482,155 | 462,579,159 |
| 2024-11-20 | 9.12 | 9.86 | 9.09 | 9.7 | +5.9% | 726,621 | 695,239,217 |
| 2024-11-19 | 8.96 | 9.18 | 8.8 | 9.16 | +2.81% | 479,989 | 430,751,438 |
| 2024-11-18 | 9.9 | 9.98 | 8.85 | 8.91 | -9.17% | 913,861 | 835,222,368 |
| 2024-11-15 | 9.99 | 10.64 | 9.79 | 9.81 | -2.1% | 1,112,565 | 1,145,737,657 |
| 2024-11-14 | 10.33 | 10.37 | 9.96 | 10.02 | -3.84% | 746,126 | 755,003,613 |
| 2024-11-13 | 9.93 | 10.44 | 9.85 | 10.42 | +4.72% | 1,028,032 | 1,050,514,471 |
| 2024-11-12 | 10.09 | 10.19 | 9.79 | 9.95 | -1.87% | 693,797 | 692,394,318 |
| 2024-11-11 | 9.61 | 10.16 | 9.61 | 10.14 | +4.54% | 748,453 | 746,819,624 |
| 2024-11-08 | 9.98 | 10.24 | 9.65 | 9.7 | +0.21% | 815,045 | 810,807,298 |
| 2024-11-07 | 9.4 | 9.68 | 9.37 | 9.68 | +1.68% | 534,270 | 510,626,451 |
| 2024-11-06 | 9.6 | 9.74 | 9.43 | 9.52 | -1.04% | 626,556 | 600,402,559 |
| 2024-11-05 | 9.27 | 9.73 | 9.21 | 9.62 | +3.89% | 655,775 | 626,832,931 |
| 2024-11-04 | 9.01 | 9.31 | 9 | 9.26 | +4.04% | 422,460 | 388,861,921 |
| 2024-11-01 | 9.53 | 9.63 | 8.89 | 8.9 | -6.12% | 733,434 | 672,924,096 |
| 2024-10-31 | 9.57 | 9.67 | 9.35 | 9.48 | -0.73% | 714,676 | 679,291,193 |
| 2024-10-30 | 9.3 | 9.59 | 9.19 | 9.55 | +2.03% | 715,812 | 674,850,147 |
| 2024-10-29 | 9.38 | 9.7 | 9.25 | 9.36 | 0% | 823,103 | 778,073,126 |
| 2024-10-28 | 9.15 | 9.37 | 9.11 | 9.36 | +1.63% | 594,093 | 551,723,240 |
| 2024-10-25 | 9.15 | 9.34 | 9.04 | 9.21 | +4.54% | 744,397 | 683,308,503 |
| 2024-10-24 | 8.87 | 8.91 | 8.66 | 8.81 | -1.12% | 384,790 | 337,398,372 |
| 2024-10-23 | 9.01 | 9.17 | 8.87 | 8.91 | -0.45% | 538,553 | 485,680,454 |
| 2024-10-22 | 9.2 | 9.21 | 8.85 | 8.95 | -3.56% | 636,024 | 572,550,810 |
| 2024-10-21 | 9.1 | 9.36 | 9 | 9.28 | +1.98% | 761,064 | 699,476,400 |
| 2024-10-18 | 8.67 | 9.31 | 8.55 | 9.1 | +4.48% | 731,922 | 653,888,819 |
| 2024-10-17 | 8.75 | 8.95 | 8.7 | 8.71 | +0.81% | 580,499 | 512,493,386 |
| 2024-10-16 | 8.38 | 8.8 | 8.29 | 8.64 | +1.17% | 441,425 | 379,296,352 |
| 2024-10-15 | 8.49 | 8.89 | 8.37 | 8.54 | -0.7% | 652,000 | 566,610,348 |
| 2024-10-14 | 8.18 | 8.6 | 7.94 | 8.6 | +5.26% | 585,266 | 485,020,603 |
| 2024-10-11 | 8.63 | 8.76 | 8 | 8.17 | -6.41% | 659,001 | 546,696,507 |
| 2024-10-10 | 9.12 | 9.25 | 8.6 | 8.73 | -0.68% | 717,341 | 638,201,286 |
| 2024-10-09 | 9.75 | 9.8 | 8.73 | 8.79 | -14.74% | 1,158,805 | 1,081,544,266 |
| 2024-10-08 | 10.65 | 10.65 | 9.45 | 10.31 | +15.97% | 1,522,660 | 1,532,920,969 |
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：