股票概览
19.1
+2.14%
+0.4
18.66
开盘价
19.24
最高价
18.53
最低价
117,454
成交量
数据更新至: 2025-03-25
技术指标
18.82
MA5 (5日均线)
19.12
MA10 (10日均线)
19.30
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 | 19.24 | 18.53 | 19.1 | +2.14% | 117,454 | 223,611,814 |
| 2025-03-24 | 18.62 | 18.74 | 18.26 | 18.7 | +1.19% | 114,249 | 211,665,744 |
| 2025-03-21 | 18.78 | 19.02 | 18.43 | 18.48 | -1.65% | 127,338 | 238,125,677 |
| 2025-03-20 | 19.02 | 19.07 | 18.74 | 18.79 | -1.21% | 124,934 | 236,085,085 |
| 2025-03-19 | 19.3 | 19.46 | 18.91 | 19.02 | -1.96% | 153,463 | 292,650,301 |
| 2025-03-18 | 19.37 | 19.75 | 19.36 | 19.4 | +0.31% | 125,903 | 245,794,583 |
| 2025-03-17 | 19.5 | 19.55 | 19.26 | 19.34 | -0.97% | 110,713 | 214,550,750 |
| 2025-03-14 | 19.3 | 19.58 | 19.15 | 19.53 | +1.14% | 157,281 | 306,046,426 |
| 2025-03-13 | 19.51 | 19.55 | 19.15 | 19.31 | -1.03% | 136,332 | 262,903,003 |
| 2025-03-12 | 19.8 | 19.98 | 19.46 | 19.51 | -0.86% | 183,200 | 360,071,489 |
| 2025-03-11 | 19.38 | 19.95 | 19.3 | 19.68 | -0.35% | 156,248 | 306,482,376 |
| 2025-03-10 | 20.13 | 20.16 | 19.6 | 19.75 | -0.9% | 174,640 | 345,466,491 |
| 2025-03-07 | 19.89 | 20.29 | 19.7 | 19.93 | -0.45% | 236,534 | 472,740,885 |
| 2025-03-06 | 19.47 | 20.55 | 19.34 | 20.02 | +3.78% | 366,156 | 731,656,636 |
| 2025-03-05 | 19.36 | 19.54 | 19.1 | 19.29 | -0.46% | 150,682 | 290,694,841 |
| 2025-03-04 | 19.2 | 19.52 | 19.14 | 19.38 | +0.05% | 183,100 | 353,765,154 |
| 2025-03-03 | 18.62 | 20.16 | 18.62 | 19.37 | +5.1% | 414,062 | 806,597,287 |
| 2025-02-28 | 19.3 | 19.36 | 18.36 | 18.43 | -4.95% | 278,870 | 525,048,052 |
| 2025-02-27 | 19.55 | 19.82 | 19.12 | 19.39 | -0.46% | 304,725 | 593,613,568 |
| 2025-02-26 | 19.24 | 19.68 | 19.05 | 19.48 | +1.72% | 269,560 | 524,295,948 |
| 2025-02-25 | 19.18 | 19.38 | 19.03 | 19.15 | -1.19% | 194,566 | 373,530,357 |
| 2025-02-24 | 19.34 | 19.78 | 18.9 | 19.38 | +0.41% | 322,040 | 622,927,433 |
| 2025-02-21 | 18.91 | 19.39 | 18.81 | 19.3 | +1.31% | 383,913 | 731,243,017 |
| 2025-02-20 | 17.24 | 19.61 | 17.18 | 19.05 | +10.12% | 621,937 | 1,151,435,655 |
| 2025-02-19 | 17.05 | 17.44 | 16.95 | 17.3 | +0.99% | 130,532 | 224,992,695 |
| 2025-02-18 | 17.45 | 17.59 | 17.04 | 17.13 | -2% | 145,530 | 252,510,423 |
| 2025-02-17 | 17.4 | 17.64 | 17.21 | 17.48 | +0.81% | 154,997 | 270,077,792 |
| 2025-02-14 | 17.34 | 17.62 | 17.2 | 17.34 | -0.06% | 174,756 | 304,234,793 |
| 2025-02-13 | 17.35 | 17.58 | 17.22 | 17.35 | +0.7% | 195,585 | 340,361,235 |
| 2025-02-12 | 17.16 | 17.29 | 16.98 | 17.23 | +0.06% | 138,258 | 236,929,228 |
| 2025-02-11 | 17.53 | 17.55 | 17.15 | 17.22 | -1.77% | 101,973 | 175,957,095 |
| 2025-02-10 | 17.54 | 17.74 | 17.32 | 17.53 | -0.28% | 136,136 | 237,840,151 |
| 2025-02-07 | 17.33 | 17.81 | 17.18 | 17.58 | +1.44% | 216,308 | 378,897,075 |
| 2025-02-06 | 17.2 | 17.36 | 17.11 | 17.33 | +0.41% | 136,635 | 236,068,490 |
| 2025-02-05 | 17.13 | 17.4 | 17.01 | 17.26 | +1.53% | 87,996 | 151,333,762 |
| 2025-01-27 | 17.1 | 17.32 | 16.97 | 17 | -0.47% | 74,699 | 128,012,505 |
| 2025-01-24 | 16.87 | 17.18 | 16.86 | 17.08 | +0.89% | 77,374 | 132,181,825 |
| 2025-01-23 | 17.22 | 17.38 | 16.93 | 16.93 | -0.94% | 90,030 | 154,433,756 |
| 2025-01-22 | 17.11 | 17.19 | 17.02 | 17.09 | -0.81% | 55,233 | 94,457,701 |
| 2025-01-21 | 17.17 | 17.28 | 16.89 | 17.23 | +0.64% | 91,738 | 156,998,834 |
| 2025-01-20 | 17.16 | 17.31 | 16.97 | 17.12 | -0.12% | 86,720 | 148,544,825 |
| 2025-01-17 | 16.66 | 17.24 | 16.65 | 17.14 | +1.96% | 117,238 | 199,854,846 |
| 2025-01-16 | 16.58 | 16.88 | 16.51 | 16.81 | +1.76% | 94,206 | 157,374,213 |
| 2025-01-15 | 16.84 | 16.89 | 16.46 | 16.52 | -1.78% | 75,002 | 124,675,232 |
| 2025-01-14 | 16.24 | 16.85 | 16.14 | 16.82 | +3.32% | 128,962 | 214,065,639 |
| 2025-01-13 | 15.9 | 16.38 | 15.86 | 16.28 | +1.37% | 102,934 | 166,337,553 |
| 2025-01-10 | 16.37 | 16.62 | 16.06 | 16.06 | -2.07% | 92,106 | 149,594,783 |
| 2025-01-09 | 16.12 | 16.7 | 16.01 | 16.4 | +1.23% | 106,204 | 174,649,092 |
| 2025-01-08 | 16.25 | 16.4 | 15.73 | 16.2 | -0.31% | 136,703 | 219,483,029 |
| 2025-01-07 | 16.34 | 16.41 | 16.05 | 16.25 | -0.49% | 85,082 | 137,763,631 |
| 2025-01-06 | 16.31 | 16.52 | 16.18 | 16.33 | +0.06% | 72,419 | 118,248,156 |
| 2025-01-03 | 16.52 | 16.83 | 16.29 | 16.32 | -0.61% | 110,424 | 182,837,239 |
| 2025-01-02 | 17 | 17.15 | 16.23 | 16.42 | -3.64% | 128,867 | 215,170,337 |
| 2024-12-31 | 17.75 | 17.87 | 17.04 | 17.04 | -4.48% | 134,704 | 233,628,939 |
| 2024-12-30 | 17.76 | 17.9 | 17.65 | 17.84 | +0.11% | 74,002 | 131,767,618 |
| 2024-12-27 | 17.83 | 18.1 | 17.79 | 17.82 | -0.22% | 93,877 | 168,393,254 |
| 2024-12-26 | 17.61 | 17.93 | 17.53 | 17.86 | +1.42% | 67,306 | 119,860,437 |
| 2024-12-25 | 18.06 | 18.08 | 17.46 | 17.61 | -2.49% | 95,946 | 169,541,105 |
| 2024-12-24 | 17.81 | 18.09 | 17.76 | 18.06 | +1.86% | 69,581 | 125,133,264 |
| 2024-12-23 | 17.93 | 18.11 | 17.7 | 17.73 | -1.66% | 74,929 | 134,165,409 |
| 2024-12-20 | 17.87 | 18.12 | 17.79 | 18.03 | +0.78% | 65,076 | 117,099,930 |
| 2024-12-19 | 17.7 | 17.97 | 17.51 | 17.89 | 0% | 87,114 | 154,548,691 |
| 2024-12-18 | 17.92 | 18.02 | 17.64 | 17.89 | -0.06% | 84,786 | 151,302,153 |
| 2024-12-17 | 17.92 | 18.13 | 17.85 | 17.9 | -0.44% | 87,297 | 156,868,886 |
| 2024-12-16 | 18.12 | 18.14 | 17.8 | 17.98 | -0.88% | 95,924 | 172,012,724 |
| 2024-12-13 | 18.66 | 18.68 | 18.12 | 18.14 | -3.1% | 162,423 | 296,982,818 |
| 2024-12-12 | 18.65 | 18.74 | 18.28 | 18.72 | +0.48% | 165,199 | 305,937,486 |
| 2024-12-11 | 18.63 | 18.77 | 18.47 | 18.63 | 0% | 138,675 | 258,186,515 |
| 2024-12-10 | 18.9 | 19.08 | 18.54 | 18.63 | +1.86% | 260,817 | 489,910,615 |
| 2024-12-09 | 18.49 | 18.6 | 18.12 | 18.29 | -1.24% | 109,994 | 201,841,841 |
| 2024-12-06 | 18.36 | 18.6 | 18.08 | 18.52 | +0.76% | 138,811 | 255,408,210 |
| 2024-12-05 | 17.95 | 18.38 | 17.88 | 18.38 | +1.83% | 113,372 | 206,349,801 |
| 2024-12-04 | 18.33 | 18.33 | 17.94 | 18.05 | -1.74% | 130,141 | 235,597,732 |
| 2024-12-03 | 18.61 | 18.67 | 18.22 | 18.37 | -1.24% | 147,766 | 271,249,821 |
| 2024-12-02 | 18.63 | 18.73 | 18.33 | 18.6 | +0.54% | 151,964 | 282,150,428 |
| 2024-11-29 | 18.21 | 18.72 | 18.03 | 18.5 | +1.82% | 130,617 | 240,938,292 |
| 2024-11-28 | 18.68 | 18.72 | 18.11 | 18.17 | -2.1% | 93,545 | 171,929,075 |
| 2024-11-27 | 18.38 | 18.6 | 17.95 | 18.56 | +0.38% | 129,382 | 236,677,652 |
| 2024-11-26 | 18.54 | 18.7 | 18.3 | 18.49 | -0.7% | 91,022 | 168,353,243 |
| 2024-11-25 | 18.43 | 18.67 | 18.26 | 18.62 | +1.03% | 105,854 | 195,276,101 |
| 2024-11-22 | 19.37 | 19.45 | 18.43 | 18.43 | -5.49% | 150,109 | 284,017,050 |
| 2024-11-21 | 19.38 | 19.82 | 19.22 | 19.5 | -0.1% | 146,660 | 285,938,500 |
| 2024-11-20 | 19.5 | 19.65 | 19.09 | 19.52 | -0.36% | 166,520 | 322,348,409 |
| 2024-11-19 | 19.29 | 19.63 | 19 | 19.59 | +2.51% | 98,880 | 191,065,248 |
| 2024-11-18 | 19.89 | 19.99 | 18.96 | 19.11 | -3.24% | 121,874 | 236,713,604 |
| 2024-11-15 | 20.18 | 20.33 | 19.73 | 19.75 | -2.42% | 113,765 | 227,970,445 |
| 2024-11-14 | 20.73 | 20.86 | 20.13 | 20.24 | -2.36% | 161,290 | 330,255,027 |
| 2024-11-13 | 20.73 | 21.16 | 20.34 | 20.73 | -1.57% | 149,952 | 310,133,374 |
| 2024-11-12 | 21.6 | 22.04 | 20.88 | 21.06 | -2.09% | 212,266 | 455,477,487 |
| 2024-11-11 | 21.18 | 21.68 | 20.73 | 21.51 | +2.48% | 212,995 | 454,300,255 |
| 2024-11-08 | 21.8 | 22 | 20.91 | 20.99 | +1.06% | 282,516 | 599,638,310 |
| 2024-11-07 | 19.65 | 20.88 | 19.4 | 20.77 | +5.16% | 222,550 | 452,745,729 |
| 2024-11-06 | 19.96 | 20.34 | 19.57 | 19.75 | 0% | 197,647 | 394,399,330 |
| 2024-11-05 | 19.05 | 19.84 | 18.95 | 19.75 | +3.08% | 182,474 | 357,297,535 |
| 2024-11-04 | 18.62 | 19.16 | 18.58 | 19.16 | +3.23% | 98,206 | 185,913,722 |
| 2024-11-01 | 18.93 | 19.1 | 18.53 | 18.56 | -2.57% | 118,905 | 223,423,677 |
| 2024-10-31 | 18.83 | 19.2 | 18.63 | 19.05 | +1.06% | 118,926 | 225,838,530 |
| 2024-10-30 | 19.02 | 19.32 | 18.67 | 18.85 | -1.93% | 137,680 | 260,887,940 |
| 2024-10-29 | 19.57 | 19.74 | 19 | 19.22 | -0.52% | 195,219 | 377,598,966 |
| 2024-10-28 | 19.27 | 19.58 | 18.98 | 19.32 | +0.26% | 153,285 | 295,125,006 |
| 2024-10-25 | 18.87 | 19.32 | 18.85 | 19.27 | +1.96% | 183,517 | 351,070,825 |
| 2024-10-24 | 18.98 | 19.07 | 18.72 | 18.9 | -1.05% | 93,876 | 177,134,673 |
| 2024-10-23 | 19.28 | 19.39 | 19.02 | 19.1 | -1.19% | 148,037 | 283,737,626 |
| 2024-10-22 | 19.08 | 19.37 | 18.89 | 19.33 | +1.31% | 130,763 | 250,191,994 |
| 2024-10-21 | 19 | 19.62 | 18.71 | 19.08 | +0.47% | 211,283 | 405,451,707 |
| 2024-10-18 | 18.03 | 19.59 | 17.82 | 18.99 | +5.38% | 233,709 | 437,371,348 |
| 2024-10-17 | 18.3 | 18.55 | 18 | 18.02 | -1.21% | 106,574 | 195,331,891 |
| 2024-10-16 | 18 | 18.8 | 17.9 | 18.24 | -0.27% | 126,131 | 231,911,870 |
| 2024-10-15 | 18.5 | 18.94 | 18.13 | 18.29 | -1.35% | 155,295 | 288,036,841 |
| 2024-10-14 | 18.59 | 18.75 | 17.79 | 18.54 | +0.82% | 201,128 | 366,806,188 |
| 2024-10-11 | 19.58 | 19.73 | 18.1 | 18.39 | -6.32% | 189,909 | 356,183,554 |
| 2024-10-10 | 20.5 | 21.24 | 19.58 | 19.63 | -3.68% | 283,786 | 576,578,361 |
| 2024-10-09 | 21.81 | 22.2 | 20.18 | 20.38 | -11.66% | 298,858 | 634,679,142 |
| 2024-10-08 | 23.92 | 24 | 20.59 | 23.07 | +14.78% | 500,192 | 1,115,210,360 |
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：