股票概览
19.24
+1.48%
+0.28
18.77
开盘价
19.63
最高价
18.39
最低价
115,640
成交量
数据更新至: 2025-03-25
技术指标
19.45
MA5 (5日均线)
19.32
MA10 (10日均线)
18.41
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 | 18.77 | 19.63 | 18.39 | 19.24 | +1.48% | 115,640 | 220,234,311 |
| 2025-03-24 | 19.88 | 20.06 | 17.88 | 18.96 | -5.48% | 217,014 | 413,891,378 |
| 2025-03-21 | 20.2 | 21.51 | 19.71 | 20.06 | -0.69% | 368,180 | 762,181,483 |
| 2025-03-20 | 18.8 | 20.25 | 18.5 | 20.2 | +7.45% | 249,599 | 486,451,893 |
| 2025-03-19 | 19.22 | 19.6 | 18.62 | 18.8 | -4.18% | 164,536 | 311,037,659 |
| 2025-03-18 | 19.51 | 20.28 | 19.3 | 19.62 | -0.66% | 222,990 | 440,204,223 |
| 2025-03-17 | 19.49 | 20.48 | 19.04 | 19.75 | +1.8% | 281,119 | 560,745,952 |
| 2025-03-14 | 19.07 | 19.65 | 18.42 | 19.4 | +1.2% | 259,278 | 491,707,979 |
| 2025-03-13 | 18.06 | 19.28 | 18.06 | 19.17 | +6.5% | 263,573 | 493,963,730 |
| 2025-03-12 | 17.95 | 18.17 | 17.77 | 18 | +0.28% | 80,119 | 144,162,683 |
| 2025-03-11 | 17.86 | 18.2 | 17.45 | 17.95 | -2.5% | 117,207 | 208,718,167 |
| 2025-03-10 | 17.86 | 18.99 | 17.6 | 18.41 | +4.66% | 183,394 | 338,959,226 |
| 2025-03-07 | 17.52 | 17.86 | 17.3 | 17.59 | +0.4% | 60,607 | 106,750,105 |
| 2025-03-06 | 17.36 | 17.72 | 17.31 | 17.52 | +1.04% | 46,699 | 81,961,192 |
| 2025-03-05 | 17.18 | 17.36 | 16.91 | 17.34 | +0.99% | 40,413 | 69,332,466 |
| 2025-03-04 | 16.53 | 17.19 | 16.43 | 17.17 | +2.94% | 41,314 | 70,022,230 |
| 2025-03-03 | 16.88 | 17.13 | 16.56 | 16.68 | -0.06% | 41,599 | 70,160,271 |
| 2025-02-28 | 17.65 | 17.7 | 16.62 | 16.69 | -6.08% | 55,470 | 94,918,307 |
| 2025-02-27 | 17.88 | 18.02 | 17.33 | 17.77 | -1.11% | 62,663 | 110,731,098 |
| 2025-02-26 | 17.82 | 18.05 | 17.52 | 17.97 | +1.93% | 74,691 | 133,078,463 |
| 2025-02-25 | 17.57 | 18 | 17.38 | 17.63 | -0.23% | 64,101 | 113,798,543 |
| 2025-02-24 | 17.78 | 17.95 | 17.21 | 17.67 | -0.56% | 79,574 | 139,510,892 |
| 2025-02-21 | 17.89 | 18.08 | 17.59 | 17.77 | -1% | 91,213 | 162,321,027 |
| 2025-02-20 | 17.47 | 18.12 | 17.38 | 17.95 | +2.75% | 85,373 | 152,265,132 |
| 2025-02-19 | 16.41 | 17.66 | 16.41 | 17.47 | +6.33% | 80,706 | 138,586,618 |
| 2025-02-18 | 17.1 | 17.26 | 16.35 | 16.43 | -4.37% | 62,355 | 104,679,731 |
| 2025-02-17 | 17.05 | 17.39 | 16.8 | 17.18 | +0.47% | 58,738 | 100,640,790 |
| 2025-02-14 | 17.26 | 17.41 | 16.99 | 17.1 | -1.1% | 48,489 | 83,357,835 |
| 2025-02-13 | 17.95 | 18 | 17.2 | 17.29 | -3.89% | 70,039 | 122,644,761 |
| 2025-02-12 | 17.85 | 18.07 | 17.65 | 17.99 | +0.78% | 44,705 | 79,996,122 |
| 2025-02-11 | 18.3 | 18.3 | 17.72 | 17.85 | -2.35% | 49,710 | 88,893,321 |
| 2025-02-10 | 17.84 | 18.48 | 17.6 | 18.28 | +3.1% | 74,490 | 134,635,892 |
| 2025-02-07 | 17.95 | 18.2 | 17.4 | 17.73 | -1.23% | 89,359 | 159,886,956 |
| 2025-02-06 | 16.85 | 18.33 | 16.81 | 17.95 | +5.84% | 98,738 | 175,511,213 |
| 2025-02-05 | 16.52 | 17.13 | 16.5 | 16.96 | +3.04% | 45,265 | 76,492,918 |
| 2025-01-27 | 17.38 | 17.5 | 16.46 | 16.46 | -6.37% | 74,774 | 126,127,338 |
| 2025-01-24 | 17.27 | 17.8 | 17.21 | 17.58 | +1.85% | 55,268 | 96,631,191 |
| 2025-01-23 | 17.62 | 18.09 | 17.24 | 17.26 | -0.8% | 81,526 | 144,220,380 |
| 2025-01-22 | 17.89 | 17.89 | 17.21 | 17.4 | -2.41% | 61,630 | 107,394,565 |
| 2025-01-21 | 17.7 | 18.23 | 17.13 | 17.83 | +0.96% | 111,141 | 196,455,760 |
| 2025-01-20 | 18.04 | 18.44 | 17.45 | 17.66 | -2.05% | 87,531 | 154,990,745 |
| 2025-01-17 | 18.83 | 18.99 | 17.55 | 18.03 | -4.3% | 140,786 | 256,293,701 |
| 2025-01-16 | 19.3 | 20.5 | 18.36 | 18.84 | +0.64% | 161,414 | 311,539,556 |
| 2025-01-15 | 19.39 | 19.43 | 18.29 | 18.72 | -3.6% | 144,144 | 269,508,839 |
| 2025-01-14 | 18.01 | 19.95 | 17.8 | 19.42 | +5.83% | 283,571 | 541,103,180 |
| 2025-01-13 | 16.29 | 18.62 | 16.29 | 18.35 | +8.07% | 281,183 | 492,801,206 |
| 2025-01-10 | 16.02 | 18.78 | 15.79 | 16.98 | +8.22% | 262,768 | 457,772,236 |
| 2025-01-09 | 15 | 15.9 | 14.86 | 15.69 | +4.6% | 88,574 | 137,809,217 |
| 2025-01-08 | 15.15 | 15.24 | 14.37 | 15 | 0% | 61,947 | 92,287,347 |
| 2025-01-07 | 14.56 | 15 | 14.47 | 15 | +3.66% | 60,055 | 88,405,242 |
| 2025-01-06 | 14.75 | 15 | 14.21 | 14.47 | -6.71% | 98,844 | 144,012,142 |
| 2025-01-03 | 15.7 | 16.9 | 15.28 | 15.51 | -1.02% | 99,452 | 159,239,663 |
| 2025-01-02 | 16.18 | 16.37 | 15.47 | 15.67 | -3.09% | 51,207 | 81,461,512 |
| 2024-12-31 | 16.94 | 17.19 | 16.15 | 16.17 | -4.55% | 56,200 | 92,659,917 |
| 2024-12-30 | 17.02 | 17.35 | 16.51 | 16.94 | -1.34% | 49,328 | 83,545,883 |
| 2024-12-27 | 17.24 | 17.66 | 17.09 | 17.17 | -0.41% | 65,125 | 112,924,836 |
| 2024-12-26 | 17 | 17.47 | 16.82 | 17.24 | +2.56% | 69,986 | 120,367,833 |
| 2024-12-25 | 17.58 | 17.79 | 16.5 | 16.81 | -4.54% | 90,834 | 153,326,945 |
| 2024-12-24 | 17.82 | 18.31 | 17 | 17.61 | -0.84% | 96,962 | 171,488,669 |
| 2024-12-23 | 19.65 | 19.74 | 17.69 | 17.76 | -9.39% | 135,942 | 250,919,079 |
| 2024-12-20 | 19.5 | 20.11 | 19.4 | 19.6 | -1.31% | 140,711 | 277,985,423 |
| 2024-12-19 | 19.92 | 20.49 | 19.55 | 19.86 | -4.2% | 264,982 | 526,881,728 |
| 2024-12-18 | 18.7 | 21.8 | 18.5 | 20.73 | +14.09% | 362,944 | 758,404,070 |
| 2024-12-17 | 18.98 | 18.99 | 17.88 | 18.17 | -4.37% | 53,967 | 98,926,676 |
| 2024-12-16 | 19.5 | 19.54 | 18.86 | 19 | -2.86% | 46,895 | 89,687,460 |
| 2024-12-13 | 19.9 | 19.98 | 19.41 | 19.56 | -2.83% | 51,312 | 100,715,418 |
| 2024-12-12 | 20.3 | 20.47 | 19.79 | 20.13 | -1.13% | 66,671 | 133,724,251 |
| 2024-12-11 | 20.78 | 20.89 | 20.3 | 20.36 | -1.64% | 75,695 | 155,158,915 |
| 2024-12-10 | 20.3 | 20.75 | 19.93 | 20.7 | +3.86% | 112,771 | 229,969,766 |
| 2024-12-09 | 19.85 | 20.55 | 19.66 | 19.93 | +0.61% | 96,987 | 195,364,512 |
| 2024-12-06 | 19.4 | 19.83 | 19.06 | 19.81 | +4.04% | 77,339 | 151,288,798 |
| 2024-12-05 | 18.78 | 19.23 | 18.78 | 19.04 | +0.53% | 33,183 | 63,266,689 |
| 2024-12-04 | 19.46 | 19.47 | 18.88 | 18.94 | -2.22% | 43,374 | 83,066,293 |
| 2024-12-03 | 19.26 | 19.56 | 19.03 | 19.37 | +0.57% | 38,771 | 74,987,313 |
| 2024-12-02 | 19.2 | 19.44 | 19 | 19.26 | +0.52% | 42,507 | 81,899,459 |
| 2024-11-29 | 18.63 | 19.26 | 18.4 | 19.16 | +2.84% | 54,890 | 103,963,423 |
| 2024-11-28 | 18.79 | 19.13 | 18.61 | 18.63 | -0.8% | 48,383 | 91,288,473 |
| 2024-11-27 | 18.06 | 18.9 | 17.48 | 18.78 | +3.59% | 58,108 | 105,391,860 |
| 2024-11-26 | 18.29 | 18.63 | 18 | 18.13 | -1.47% | 36,948 | 67,609,757 |
| 2024-11-25 | 18.51 | 18.7 | 17.98 | 18.4 | +0.05% | 49,746 | 90,479,223 |
| 2024-11-22 | 19.36 | 19.55 | 18.39 | 18.39 | -5.35% | 67,337 | 127,538,605 |
| 2024-11-21 | 19.73 | 19.98 | 19.02 | 19.43 | -1.22% | 49,426 | 96,587,046 |
| 2024-11-20 | 19.51 | 19.85 | 19.36 | 19.67 | +0.87% | 51,937 | 101,747,603 |
| 2024-11-19 | 18.89 | 19.5 | 18.89 | 19.5 | +3.28% | 47,438 | 91,212,414 |
| 2024-11-18 | 20.07 | 20.28 | 18.63 | 18.88 | -4.6% | 63,492 | 120,772,216 |
| 2024-11-15 | 20.48 | 20.97 | 19.78 | 19.79 | -4.53% | 75,603 | 154,622,840 |
| 2024-11-14 | 21.71 | 21.82 | 20.67 | 20.73 | -5.69% | 92,958 | 196,473,807 |
| 2024-11-13 | 21.7 | 22.47 | 21.43 | 21.98 | -0.72% | 117,421 | 256,379,494 |
| 2024-11-12 | 22.45 | 23.55 | 21.7 | 22.14 | +3.36% | 222,097 | 502,764,303 |
| 2024-11-11 | 20.6 | 21.47 | 20.59 | 21.42 | +4.03% | 115,762 | 244,028,086 |
| 2024-11-08 | 20.3 | 20.88 | 20.3 | 20.59 | +1.78% | 96,126 | 198,233,929 |
| 2024-11-07 | 19.9 | 20.3 | 19.53 | 20.23 | +0.15% | 84,757 | 169,755,899 |
| 2024-11-06 | 20 | 20.83 | 19.96 | 20.2 | +1.15% | 106,619 | 216,993,108 |
| 2024-11-05 | 19.39 | 20.12 | 19.21 | 19.97 | +3.26% | 104,822 | 207,085,429 |
| 2024-11-04 | 19.17 | 19.38 | 18.89 | 19.34 | +0.89% | 79,774 | 153,207,613 |
| 2024-11-01 | 20.58 | 20.89 | 19.02 | 19.17 | -9.36% | 149,351 | 295,635,286 |
| 2024-10-31 | 21.02 | 21.9 | 20.5 | 21.15 | +1.78% | 157,516 | 337,177,682 |
| 2024-10-30 | 21.5 | 21.7 | 20.26 | 20.78 | -4.81% | 155,398 | 323,677,764 |
| 2024-10-29 | 22.71 | 23.05 | 21.66 | 21.83 | -6.63% | 244,492 | 540,569,625 |
| 2024-10-28 | 24.05 | 24.05 | 22.68 | 23.38 | -3.75% | 310,302 | 719,817,602 |
| 2024-10-25 | 20.84 | 24.29 | 20.84 | 24.29 | +13.56% | 404,472 | 926,777,089 |
| 2024-10-24 | 23.59 | 24.7 | 21.11 | 21.39 | 0% | 478,761 | 1,090,206,130 |
| 2024-10-23 | 19.61 | 22.13 | 19.59 | 21.39 | +7.22% | 253,492 | 533,060,289 |
| 2024-10-22 | 21.3 | 21.47 | 19.7 | 19.95 | -4.27% | 168,758 | 344,091,970 |
| 2024-10-21 | 19.81 | 21.5 | 19.56 | 20.84 | +6.44% | 216,223 | 443,787,743 |
| 2024-10-18 | 18.42 | 20.49 | 18.38 | 19.58 | +3.6% | 197,151 | 379,347,462 |
| 2024-10-17 | 18.52 | 19.5 | 18.11 | 18.9 | +3.85% | 207,451 | 390,859,151 |
| 2024-10-16 | 17.21 | 18.48 | 17.12 | 18.2 | +3.23% | 178,344 | 320,800,033 |
| 2024-10-15 | 17.42 | 18.94 | 17.31 | 17.63 | 0% | 123,241 | 221,829,941 |
| 2024-10-14 | 17.18 | 17.65 | 16.64 | 17.63 | +3.34% | 83,258 | 143,155,984 |
| 2024-10-11 | 18.34 | 18.34 | 16.61 | 17.06 | -7.23% | 103,481 | 179,851,882 |
| 2024-10-10 | 18.64 | 19.48 | 18.15 | 18.39 | +0.49% | 81,732 | 153,138,312 |
| 2024-10-09 | 20.74 | 20.97 | 18.3 | 18.3 | -16.82% | 160,263 | 317,574,435 |
| 2024-10-08 | 22 | 22.15 | 19.51 | 22 | +18.92% | 256,882 | 541,471,362 |
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：