股票概览
18.85
-1.77%
-0.34
19.17
开盘价
19.27
最高价
18.62
最低价
52,442
成交量
数据更新至: 2025-03-25
技术指标
19.21
MA5 (5日均线)
19.51
MA10 (10日均线)
19.33
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 | 19.17 | 19.27 | 18.62 | 18.85 | -1.77% | 52,442 | 99,238,587 |
| 2025-03-24 | 18.85 | 19.2 | 18.61 | 19.19 | +1.59% | 83,149 | 157,329,833 |
| 2025-03-21 | 19.45 | 19.52 | 18.88 | 18.89 | -3.72% | 120,673 | 230,560,622 |
| 2025-03-20 | 19.48 | 19.92 | 19.25 | 19.62 | +0.72% | 146,590 | 288,055,308 |
| 2025-03-19 | 19.44 | 19.75 | 19.22 | 19.48 | +0.05% | 116,161 | 226,417,198 |
| 2025-03-18 | 19.67 | 19.74 | 19.38 | 19.47 | -0.76% | 105,828 | 206,758,209 |
| 2025-03-17 | 20.2 | 20.24 | 19.55 | 19.62 | -1.95% | 124,174 | 244,660,098 |
| 2025-03-14 | 19.86 | 20.16 | 19.39 | 20.01 | +1.57% | 134,288 | 265,886,135 |
| 2025-03-13 | 20.25 | 20.55 | 19.5 | 19.7 | -2.67% | 155,024 | 307,847,936 |
| 2025-03-12 | 20.9 | 20.96 | 20.16 | 20.24 | -3.07% | 156,284 | 319,291,642 |
| 2025-03-11 | 20.61 | 21.1 | 20.4 | 20.88 | +0.1% | 168,195 | 348,276,967 |
| 2025-03-10 | 21 | 21.44 | 20.51 | 20.86 | -1.42% | 230,045 | 480,308,690 |
| 2025-03-07 | 21.04 | 22.06 | 20.9 | 21.16 | +0.24% | 468,424 | 1,004,453,078 |
| 2025-03-06 | 18.17 | 21.54 | 18.01 | 21.11 | +16.57% | 469,534 | 933,421,482 |
| 2025-03-05 | 17.8 | 18.16 | 17.56 | 18.11 | +1.68% | 91,204 | 163,453,249 |
| 2025-03-04 | 17.51 | 17.88 | 17.51 | 17.81 | +0.68% | 50,988 | 90,632,049 |
| 2025-03-03 | 17.53 | 17.92 | 17.45 | 17.69 | +0.97% | 57,442 | 101,826,850 |
| 2025-02-28 | 18.13 | 18.15 | 17.4 | 17.52 | -3.31% | 69,260 | 122,664,621 |
| 2025-02-27 | 18.23 | 18.24 | 17.79 | 18.12 | -0.6% | 79,571 | 143,586,050 |
| 2025-02-26 | 18.28 | 18.34 | 18.09 | 18.23 | +0.55% | 90,811 | 165,400,657 |
| 2025-02-25 | 17.99 | 18.49 | 17.91 | 18.13 | -0.38% | 123,743 | 225,099,118 |
| 2025-02-24 | 17.81 | 18.3 | 17.47 | 18.2 | +2.3% | 124,155 | 223,903,763 |
| 2025-02-21 | 17.85 | 17.98 | 17.68 | 17.79 | -0.28% | 81,649 | 145,282,396 |
| 2025-02-20 | 17.9 | 18.08 | 17.63 | 17.84 | -0.72% | 101,873 | 181,805,442 |
| 2025-02-19 | 16.85 | 18.27 | 16.85 | 17.97 | +6.02% | 201,395 | 357,375,232 |
| 2025-02-18 | 16.73 | 17.35 | 16.63 | 16.95 | +1.19% | 90,132 | 153,111,581 |
| 2025-02-17 | 16.84 | 16.92 | 16.6 | 16.75 | -0.65% | 50,946 | 85,221,360 |
| 2025-02-14 | 16.6 | 16.96 | 16.6 | 16.86 | +1.44% | 48,236 | 81,216,363 |
| 2025-02-13 | 16.96 | 17.11 | 16.62 | 16.62 | -1.66% | 68,404 | 115,425,353 |
| 2025-02-12 | 16.64 | 16.96 | 16.52 | 16.9 | +1.56% | 53,011 | 88,674,109 |
| 2025-02-11 | 16.93 | 17.03 | 16.57 | 16.64 | -1.71% | 55,205 | 92,058,119 |
| 2025-02-10 | 17.21 | 17.25 | 16.9 | 16.93 | -1.57% | 71,413 | 121,164,278 |
| 2025-02-07 | 16.66 | 17.44 | 16.51 | 17.2 | +3.24% | 111,976 | 191,545,591 |
| 2025-02-06 | 16.1 | 16.71 | 16.1 | 16.66 | +2.9% | 54,479 | 89,723,265 |
| 2025-02-05 | 16.35 | 16.4 | 16.02 | 16.19 | +0.31% | 34,321 | 55,570,957 |
| 2025-01-27 | 16.34 | 16.5 | 16.06 | 16.14 | -1.1% | 28,822 | 46,825,834 |
| 2025-01-24 | 16.11 | 16.35 | 15.98 | 16.32 | +1.12% | 39,633 | 64,254,447 |
| 2025-01-23 | 16.26 | 16.58 | 16.12 | 16.14 | +0.37% | 42,599 | 69,657,815 |
| 2025-01-22 | 16.25 | 16.29 | 15.95 | 16.08 | -1.17% | 30,238 | 48,649,768 |
| 2025-01-21 | 16.3 | 16.35 | 16.04 | 16.27 | +0.49% | 37,778 | 61,299,135 |
| 2025-01-20 | 16.15 | 16.28 | 16.04 | 16.19 | +1.06% | 36,403 | 58,892,213 |
| 2025-01-17 | 15.9 | 16.09 | 15.81 | 16.02 | +0.69% | 32,193 | 51,426,391 |
| 2025-01-16 | 15.86 | 16.19 | 15.81 | 15.91 | +0.44% | 42,088 | 67,343,987 |
| 2025-01-15 | 15.96 | 15.98 | 15.68 | 15.84 | -0.75% | 36,928 | 58,346,404 |
| 2025-01-14 | 15.49 | 15.99 | 15.36 | 15.96 | +3.5% | 51,865 | 81,844,054 |
| 2025-01-13 | 15.03 | 15.56 | 15.02 | 15.42 | +1.05% | 33,474 | 51,352,491 |
| 2025-01-10 | 15.5 | 15.66 | 15.25 | 15.26 | -1.55% | 38,735 | 59,918,508 |
| 2025-01-09 | 15.46 | 15.69 | 15.37 | 15.5 | -0.64% | 43,005 | 66,748,328 |
| 2025-01-08 | 15.77 | 15.83 | 15.2 | 15.6 | -1.7% | 45,829 | 71,057,226 |
| 2025-01-07 | 15.91 | 16.13 | 15.64 | 15.87 | -0.31% | 38,613 | 61,221,442 |
| 2025-01-06 | 15.52 | 16.12 | 15.38 | 15.92 | +2.18% | 47,689 | 75,506,436 |
| 2025-01-03 | 15.84 | 16.1 | 15.54 | 15.58 | -1.33% | 41,841 | 66,186,918 |
| 2025-01-02 | 16.25 | 16.42 | 15.61 | 15.79 | -3.13% | 41,174 | 66,047,140 |
| 2024-12-31 | 16.86 | 16.9 | 16.29 | 16.3 | -3.32% | 45,879 | 75,890,007 |
| 2024-12-30 | 16.97 | 17.07 | 16.72 | 16.86 | -0.35% | 29,502 | 49,798,860 |
| 2024-12-27 | 16.94 | 17.19 | 16.9 | 16.92 | 0% | 38,313 | 65,291,105 |
| 2024-12-26 | 16.67 | 16.97 | 16.61 | 16.92 | +1.5% | 33,005 | 55,750,144 |
| 2024-12-25 | 16.9 | 16.9 | 16.5 | 16.67 | -1.36% | 32,295 | 53,853,279 |
| 2024-12-24 | 16.71 | 17.05 | 16.71 | 16.9 | +1.32% | 30,575 | 51,646,842 |
| 2024-12-23 | 17.04 | 17.04 | 16.59 | 16.68 | -1.88% | 43,194 | 72,506,563 |
| 2024-12-20 | 16.97 | 17.12 | 16.9 | 17 | +0.06% | 37,946 | 64,561,906 |
| 2024-12-19 | 16.7 | 17.1 | 16.6 | 16.99 | +0.59% | 39,714 | 66,803,065 |
| 2024-12-18 | 16.98 | 17.09 | 16.85 | 16.89 | -0.24% | 34,197 | 58,051,865 |
| 2024-12-17 | 17.05 | 17.26 | 16.87 | 16.93 | -0.59% | 41,195 | 70,239,681 |
| 2024-12-16 | 17.4 | 17.43 | 16.91 | 17.03 | -1.79% | 54,327 | 92,986,587 |
| 2024-12-13 | 17.88 | 17.93 | 17.34 | 17.34 | -3.61% | 74,723 | 131,024,886 |
| 2024-12-12 | 18.02 | 18.15 | 17.77 | 17.99 | -0.06% | 48,982 | 87,906,980 |
| 2024-12-11 | 18 | 18.07 | 17.87 | 18 | 0% | 46,380 | 83,377,677 |
| 2024-12-10 | 18.5 | 18.59 | 17.99 | 18 | +0.33% | 64,788 | 118,511,986 |
| 2024-12-09 | 18.18 | 18.25 | 17.82 | 17.94 | -1.43% | 46,277 | 83,507,603 |
| 2024-12-06 | 18.08 | 18.34 | 17.75 | 18.2 | +0.5% | 57,005 | 103,154,112 |
| 2024-12-05 | 17.8 | 18.24 | 17.8 | 18.11 | +1.23% | 41,447 | 74,914,672 |
| 2024-12-04 | 18.12 | 18.22 | 17.82 | 17.89 | -1.27% | 45,733 | 82,377,849 |
| 2024-12-03 | 18.27 | 18.27 | 17.89 | 18.12 | -0.82% | 52,488 | 94,784,076 |
| 2024-12-02 | 18.11 | 18.43 | 18.03 | 18.27 | +0.88% | 57,996 | 105,997,348 |
| 2024-11-29 | 17.61 | 18.33 | 17.45 | 18.11 | +2.66% | 61,114 | 109,991,717 |
| 2024-11-28 | 17.76 | 17.98 | 17.63 | 17.64 | -1.29% | 43,759 | 78,029,414 |
| 2024-11-27 | 17.55 | 17.88 | 17.21 | 17.87 | +1.53% | 50,413 | 88,445,662 |
| 2024-11-26 | 18.06 | 18.08 | 17.58 | 17.6 | -2.82% | 49,332 | 87,802,051 |
| 2024-11-25 | 17.9 | 18.47 | 17.76 | 18.11 | +1.74% | 62,646 | 113,342,924 |
| 2024-11-22 | 18.58 | 18.71 | 17.8 | 17.8 | -5.07% | 77,279 | 141,256,738 |
| 2024-11-21 | 19 | 19.1 | 18.52 | 18.75 | -1.21% | 63,226 | 118,899,439 |
| 2024-11-20 | 18.89 | 19.09 | 18.76 | 18.98 | +0.37% | 62,480 | 118,157,830 |
| 2024-11-19 | 18.46 | 18.93 | 18.35 | 18.91 | +2.77% | 61,330 | 114,481,556 |
| 2024-11-18 | 18.88 | 19.33 | 18.21 | 18.4 | -2.34% | 87,103 | 163,138,153 |
| 2024-11-15 | 19.41 | 19.48 | 18.72 | 18.84 | -3.68% | 106,522 | 203,457,856 |
| 2024-11-14 | 19.13 | 20.11 | 19.11 | 19.56 | +2.14% | 186,880 | 367,827,861 |
| 2024-11-13 | 19.09 | 19.3 | 18.71 | 19.15 | -0.52% | 89,395 | 169,920,979 |
| 2024-11-12 | 19.74 | 19.9 | 18.98 | 19.25 | -2.53% | 128,009 | 248,910,417 |
| 2024-11-11 | 19.11 | 19.77 | 19.02 | 19.75 | +2.17% | 144,839 | 283,090,724 |
| 2024-11-08 | 20 | 20.26 | 19.27 | 19.33 | -3.35% | 183,823 | 363,196,722 |
| 2024-11-07 | 20.02 | 20.36 | 19.67 | 20 | -0.65% | 151,986 | 303,130,875 |
| 2024-11-06 | 20.08 | 20.59 | 19.82 | 20.13 | +1.05% | 225,445 | 454,678,498 |
| 2024-11-05 | 19.51 | 19.99 | 19.11 | 19.92 | +1.12% | 193,365 | 380,801,565 |
| 2024-11-04 | 20.2 | 20.2 | 19.44 | 19.7 | +1.29% | 161,110 | 319,169,987 |
| 2024-11-01 | 19.15 | 20.7 | 18.97 | 19.45 | +1.2% | 217,041 | 430,850,370 |
| 2024-10-31 | 19.55 | 19.58 | 19 | 19.22 | -2.24% | 136,427 | 262,670,310 |
| 2024-10-30 | 19.45 | 19.91 | 19.26 | 19.66 | +0.92% | 127,826 | 250,954,724 |
| 2024-10-29 | 20.36 | 20.4 | 19.45 | 19.48 | -5.39% | 216,697 | 430,415,048 |
| 2024-10-28 | 19.16 | 20.98 | 18.92 | 20.59 | +8.88% | 284,031 | 570,768,651 |
| 2024-10-25 | 18.22 | 19.25 | 18.2 | 18.91 | +1.72% | 175,394 | 331,179,365 |
| 2024-10-24 | 18.45 | 19.17 | 18.42 | 18.59 | +0.05% | 129,145 | 242,647,370 |
| 2024-10-23 | 18.93 | 18.97 | 18.3 | 18.58 | -3.13% | 184,400 | 343,010,486 |
| 2024-10-22 | 17.5 | 19.33 | 17.42 | 19.18 | +9.91% | 268,135 | 494,738,305 |
| 2024-10-21 | 17.5 | 17.91 | 17.34 | 17.45 | +0.52% | 122,125 | 214,192,091 |
| 2024-10-18 | 16.7 | 17.84 | 16.62 | 17.36 | +4.01% | 110,923 | 190,675,127 |
| 2024-10-17 | 16.99 | 17.18 | 16.66 | 16.69 | -1.13% | 63,743 | 107,834,851 |
| 2024-10-16 | 16.78 | 17.15 | 16.69 | 16.88 | -0.47% | 54,977 | 92,868,594 |
| 2024-10-15 | 17.48 | 17.63 | 16.96 | 16.96 | -3.14% | 81,419 | 140,669,234 |
| 2024-10-14 | 17.03 | 17.68 | 16.63 | 17.51 | +3.12% | 88,497 | 152,445,968 |
| 2024-10-11 | 17.79 | 17.91 | 16.72 | 16.98 | -4.55% | 99,798 | 171,648,059 |
| 2024-10-10 | 18.2 | 18.66 | 17.54 | 17.79 | -1.44% | 118,366 | 214,265,602 |
| 2024-10-09 | 19.98 | 20.11 | 18.01 | 18.05 | -11.74% | 192,372 | 366,049,686 |
| 2024-10-08 | 21.86 | 21.86 | 18.8 | 20.45 | +11.69% | 252,864 | 511,762,131 |
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：