股票概览
18.98
-1.15%
-0.22
19.15
开盘价
19.15
最高价
18.73
最低价
18,636
成交量
数据更新至: 2025-03-25
技术指标
20.12
MA5 (5日均线)
20.64
MA10 (10日均线)
20.79
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 | 19.15 | 19.15 | 18.73 | 18.98 | -1.15% | 18,636 | 35,346,170 |
| 2025-03-24 | 20.07 | 20.2 | 18.5 | 19.2 | -4.24% | 57,700 | 110,917,441 |
| 2025-03-21 | 20.9 | 21.03 | 20.05 | 20.05 | -6.04% | 67,358 | 137,162,509 |
| 2025-03-20 | 21.1 | 21.58 | 20.71 | 21.34 | +1.47% | 60,943 | 129,819,023 |
| 2025-03-19 | 21.08 | 21.3 | 20.83 | 21.03 | -0.76% | 42,047 | 88,339,175 |
| 2025-03-18 | 21.12 | 21.45 | 21.11 | 21.19 | -0.52% | 38,904 | 82,589,414 |
| 2025-03-17 | 20.94 | 21.49 | 20.91 | 21.3 | +1.33% | 51,003 | 108,420,904 |
| 2025-03-14 | 20.81 | 21.15 | 20.52 | 21.02 | +0.72% | 50,969 | 106,468,987 |
| 2025-03-13 | 21.41 | 21.49 | 20.3 | 20.87 | -2.52% | 67,125 | 139,714,082 |
| 2025-03-12 | 21.3 | 21.7 | 21.01 | 21.41 | +1.04% | 74,059 | 158,770,613 |
| 2025-03-11 | 20.7 | 21.3 | 20.5 | 21.19 | +0.47% | 85,625 | 179,779,226 |
| 2025-03-10 | 21.55 | 21.75 | 20.95 | 21.09 | -2.09% | 72,834 | 153,819,864 |
| 2025-03-07 | 22 | 22.85 | 21.43 | 21.54 | -3.8% | 131,279 | 291,699,021 |
| 2025-03-06 | 21.33 | 22.96 | 21.04 | 22.39 | +3.8% | 181,921 | 401,614,322 |
| 2025-03-05 | 20.26 | 21.69 | 20.09 | 21.57 | +6.47% | 134,272 | 283,375,510 |
| 2025-03-04 | 20 | 20.3 | 19.9 | 20.26 | +0.3% | 37,224 | 74,982,038 |
| 2025-03-03 | 19.89 | 20.45 | 19.56 | 20.2 | +1.25% | 57,224 | 114,879,431 |
| 2025-02-28 | 20.21 | 20.95 | 19.94 | 19.95 | -1.92% | 77,464 | 158,144,112 |
| 2025-02-27 | 20.83 | 20.83 | 19.96 | 20.34 | -2.45% | 67,413 | 137,166,466 |
| 2025-02-26 | 20.94 | 21.38 | 20.6 | 20.85 | -1.42% | 103,774 | 216,261,502 |
| 2025-02-25 | 19.51 | 21.69 | 19.39 | 21.15 | +6.93% | 159,898 | 332,179,061 |
| 2025-02-24 | 19.15 | 20.2 | 18.9 | 19.78 | +2.75% | 78,705 | 154,848,713 |
| 2025-02-21 | 19.1 | 19.3 | 18.85 | 19.25 | +0.68% | 38,055 | 72,628,105 |
| 2025-02-20 | 19.06 | 19.21 | 18.86 | 19.12 | +1.22% | 30,882 | 58,740,453 |
| 2025-02-19 | 18.28 | 18.98 | 18.25 | 18.89 | +3.11% | 34,305 | 64,344,639 |
| 2025-02-18 | 19.11 | 19.2 | 18.31 | 18.32 | -4.08% | 30,962 | 58,066,172 |
| 2025-02-17 | 19.16 | 19.3 | 18.91 | 19.1 | -0.31% | 29,163 | 55,559,190 |
| 2025-02-14 | 19.07 | 19.44 | 18.77 | 19.16 | +0.37% | 42,556 | 80,991,069 |
| 2025-02-13 | 19.24 | 19.6 | 19.06 | 19.09 | -0.83% | 39,023 | 75,129,211 |
| 2025-02-12 | 18.72 | 19.65 | 18.65 | 19.25 | +2.61% | 54,330 | 104,323,078 |
| 2025-02-11 | 18.95 | 19.04 | 18.61 | 18.76 | -0.79% | 31,432 | 58,913,802 |
| 2025-02-10 | 18.96 | 19.1 | 18.72 | 18.91 | +0.11% | 33,659 | 63,612,628 |
| 2025-02-07 | 18.59 | 19.08 | 18.58 | 18.89 | +0.75% | 34,347 | 64,877,572 |
| 2025-02-06 | 18.23 | 18.78 | 18.15 | 18.75 | +2.4% | 25,933 | 48,249,327 |
| 2025-02-05 | 17.91 | 18.6 | 17.91 | 18.31 | +2.87% | 29,634 | 54,212,921 |
| 2025-01-27 | 18.46 | 18.7 | 17.66 | 17.8 | -4.56% | 32,330 | 58,415,468 |
| 2025-01-24 | 18.38 | 18.7 | 18.37 | 18.65 | +0.54% | 26,863 | 49,730,963 |
| 2025-01-23 | 19.28 | 19.28 | 18.5 | 18.55 | -1.7% | 33,527 | 63,467,968 |
| 2025-01-22 | 18.79 | 19.39 | 18.76 | 18.87 | -0.47% | 31,440 | 59,990,806 |
| 2025-01-21 | 18.95 | 19.26 | 18.7 | 18.96 | +0.64% | 27,140 | 51,509,681 |
| 2025-01-20 | 18.98 | 19.48 | 18.77 | 18.84 | -0.74% | 45,546 | 86,554,641 |
| 2025-01-17 | 18.1 | 18.98 | 18.1 | 18.98 | +3.94% | 53,652 | 100,256,526 |
| 2025-01-16 | 18.36 | 18.63 | 18.01 | 18.26 | -0.38% | 21,996 | 40,307,779 |
| 2025-01-15 | 18.56 | 18.67 | 18.23 | 18.33 | -0.38% | 20,649 | 38,013,317 |
| 2025-01-14 | 17.99 | 18.4 | 17.62 | 18.4 | +4.66% | 29,461 | 53,541,600 |
| 2025-01-13 | 17.36 | 17.64 | 16.92 | 17.58 | +0.74% | 17,180 | 29,819,362 |
| 2025-01-10 | 18 | 18.17 | 17.45 | 17.45 | -3.22% | 24,043 | 43,067,880 |
| 2025-01-09 | 17.85 | 18.16 | 17.8 | 18.03 | +1.07% | 19,118 | 34,476,416 |
| 2025-01-08 | 18.06 | 18.17 | 17.22 | 17.84 | -1.76% | 24,859 | 44,223,162 |
| 2025-01-07 | 17.96 | 18.17 | 17.68 | 18.16 | +2.6% | 21,472 | 38,508,264 |
| 2025-01-06 | 17.63 | 18.05 | 17.15 | 17.7 | -0.17% | 19,941 | 35,248,759 |
| 2025-01-03 | 18.7 | 18.92 | 17.71 | 17.73 | -5.59% | 29,246 | 53,394,069 |
| 2025-01-02 | 19.18 | 19.43 | 18.43 | 18.78 | -2.14% | 25,188 | 47,725,445 |
| 2024-12-31 | 20.01 | 20.2 | 19.15 | 19.19 | -4.05% | 27,139 | 53,099,093 |
| 2024-12-30 | 20.49 | 20.5 | 19.98 | 20 | -1.72% | 22,600 | 45,654,540 |
| 2024-12-27 | 19.95 | 20.8 | 19.92 | 20.35 | +1.85% | 30,950 | 63,135,934 |
| 2024-12-26 | 19.68 | 20.21 | 19.63 | 19.98 | +1.37% | 21,861 | 43,759,703 |
| 2024-12-25 | 20.34 | 20.4 | 19.63 | 19.71 | -3.05% | 28,710 | 57,123,326 |
| 2024-12-24 | 20.4 | 20.67 | 20 | 20.33 | -0.34% | 27,928 | 56,584,638 |
| 2024-12-23 | 21.24 | 21.3 | 20.33 | 20.4 | -3.91% | 30,275 | 62,823,868 |
| 2024-12-20 | 20.96 | 21.46 | 20.74 | 21.23 | +1.58% | 34,392 | 73,074,387 |
| 2024-12-19 | 20.44 | 20.97 | 20.39 | 20.9 | +0.58% | 26,412 | 55,051,884 |
| 2024-12-18 | 20.42 | 20.99 | 20 | 20.78 | +1.02% | 31,024 | 63,852,091 |
| 2024-12-17 | 20.82 | 21.14 | 20.45 | 20.57 | -1.91% | 33,396 | 69,390,048 |
| 2024-12-16 | 21.46 | 21.48 | 20.93 | 20.97 | -2.24% | 35,422 | 74,889,070 |
| 2024-12-13 | 22.16 | 22.17 | 21.44 | 21.45 | -3.29% | 51,645 | 112,249,462 |
| 2024-12-12 | 22.43 | 22.48 | 21.92 | 22.18 | -1.03% | 45,556 | 101,114,995 |
| 2024-12-11 | 22.22 | 22.5 | 22.15 | 22.41 | -0.62% | 50,724 | 113,345,217 |
| 2024-12-10 | 22.31 | 22.8 | 22 | 22.55 | +3.35% | 87,842 | 196,385,349 |
| 2024-12-09 | 22.08 | 22.2 | 21.5 | 21.82 | -1.13% | 42,252 | 92,284,026 |
| 2024-12-06 | 22.21 | 22.31 | 21.86 | 22.07 | -1.52% | 54,702 | 120,807,007 |
| 2024-12-05 | 21.8 | 22.69 | 21.8 | 22.41 | +1.27% | 63,492 | 140,569,335 |
| 2024-12-04 | 23.92 | 24.25 | 22.09 | 22.13 | -1.91% | 95,294 | 219,917,098 |
| 2024-12-03 | 22.65 | 23.13 | 22.42 | 22.56 | -0.79% | 76,709 | 174,567,208 |
| 2024-12-02 | 22 | 23.08 | 21.78 | 22.74 | +3.04% | 93,703 | 210,874,982 |
| 2024-11-29 | 21.25 | 22.45 | 20.76 | 22.07 | +3.66% | 85,716 | 185,929,534 |
| 2024-11-28 | 21.61 | 21.75 | 21.28 | 21.29 | -1.16% | 39,398 | 84,582,488 |
| 2024-11-27 | 20.62 | 21.55 | 20.05 | 21.54 | +3.36% | 62,704 | 131,874,357 |
| 2024-11-26 | 21.19 | 21.41 | 20.7 | 20.84 | -2.71% | 37,080 | 77,862,662 |
| 2024-11-25 | 21.37 | 21.65 | 20.5 | 21.42 | +1.42% | 47,557 | 100,738,540 |
| 2024-11-22 | 22.22 | 22.27 | 21.03 | 21.12 | -4.95% | 53,724 | 116,107,699 |
| 2024-11-21 | 22.44 | 22.47 | 21.85 | 22.22 | -1.59% | 56,149 | 124,458,431 |
| 2024-11-20 | 22.46 | 22.69 | 22.28 | 22.58 | +0.49% | 52,929 | 119,031,169 |
| 2024-11-19 | 21.7 | 22.47 | 21.51 | 22.47 | +3.6% | 46,596 | 102,700,455 |
| 2024-11-18 | 23.42 | 23.53 | 21.54 | 21.69 | -6.59% | 68,196 | 150,778,023 |
| 2024-11-15 | 23.2 | 24.05 | 22.97 | 23.22 | 0% | 60,661 | 142,100,490 |
| 2024-11-14 | 24.1 | 24.25 | 23.19 | 23.22 | -4.41% | 73,051 | 173,467,411 |
| 2024-11-13 | 23.6 | 24.48 | 23.2 | 24.29 | +2.23% | 121,487 | 291,691,094 |
| 2024-11-12 | 23.81 | 23.89 | 23.18 | 23.76 | -0.71% | 96,677 | 227,592,412 |
| 2024-11-11 | 23.5 | 23.98 | 23.3 | 23.93 | +2% | 103,397 | 245,295,036 |
| 2024-11-08 | 22.97 | 23.57 | 22.69 | 23.46 | +3.44% | 123,932 | 287,675,481 |
| 2024-11-07 | 21.72 | 22.68 | 21.65 | 22.68 | +2.62% | 78,988 | 176,391,923 |
| 2024-11-06 | 22.54 | 22.85 | 21.94 | 22.1 | -1.91% | 87,543 | 195,789,436 |
| 2024-11-05 | 22.29 | 22.78 | 21.95 | 22.53 | +1.81% | 77,753 | 174,392,129 |
| 2024-11-04 | 21.1 | 22.25 | 21.1 | 22.13 | +2.88% | 55,833 | 122,460,529 |
| 2024-11-01 | 23.6 | 23.66 | 21.23 | 21.51 | -9.81% | 124,456 | 277,649,404 |
| 2024-10-31 | 24.3 | 24.31 | 23.53 | 23.85 | -2.25% | 115,834 | 276,571,651 |
| 2024-10-30 | 24.01 | 24.5 | 23.4 | 24.4 | -3.17% | 153,111 | 368,894,941 |
| 2024-10-29 | 24.2 | 25.85 | 23.64 | 25.2 | +4.18% | 234,964 | 582,922,218 |
| 2024-10-28 | 23.27 | 24.45 | 22.85 | 24.19 | +4.54% | 130,947 | 310,199,893 |
| 2024-10-25 | 23.15 | 23.47 | 22.7 | 23.14 | -0.04% | 74,271 | 171,358,613 |
| 2024-10-24 | 22.72 | 23.39 | 22.46 | 23.15 | +0.74% | 74,690 | 171,324,373 |
| 2024-10-23 | 23.94 | 23.94 | 22.89 | 22.98 | -3.24% | 97,791 | 228,611,747 |
| 2024-10-22 | 24 | 24.38 | 23.13 | 23.75 | -2.34% | 135,342 | 321,520,110 |
| 2024-10-21 | 23.99 | 25.07 | 23.5 | 24.32 | +3.49% | 218,698 | 530,122,932 |
| 2024-10-18 | 22.36 | 23.99 | 21.97 | 23.5 | +6.92% | 204,507 | 473,329,498 |
| 2024-10-17 | 21.91 | 22.5 | 21.78 | 21.98 | +0.83% | 93,688 | 207,258,659 |
| 2024-10-16 | 21.95 | 22.57 | 21.33 | 21.8 | -2.68% | 99,456 | 217,694,324 |
| 2024-10-15 | 22.8 | 23.75 | 22.35 | 22.4 | -1.15% | 144,644 | 334,562,821 |
| 2024-10-14 | 21.05 | 22.76 | 20.73 | 22.66 | +7.8% | 115,724 | 254,894,596 |
| 2024-10-11 | 22.15 | 22.52 | 20.7 | 21.02 | -6.7% | 88,321 | 189,951,069 |
| 2024-10-10 | 22.91 | 23.6 | 22 | 22.53 | 0% | 103,418 | 235,937,104 |
| 2024-10-09 | 24.1 | 25.15 | 22.5 | 22.53 | -15.43% | 175,125 | 420,519,018 |
| 2024-10-08 | 27 | 27 | 23.49 | 26.64 | +17.51% | 255,973 | 647,635,679 |
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：