股票概览
18.72
+0.21%
+0.04
18.6
开盘价
19.13
最高价
18.46
最低价
43,576
成交量
数据更新至: 2025-03-25
技术指标
19.20
MA5 (5日均线)
19.68
MA10 (10日均线)
20.09
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 | 18.6 | 19.13 | 18.46 | 18.72 | +0.21% | 43,576 | 81,714,306 |
| 2025-03-24 | 19.03 | 19.19 | 18.3 | 18.68 | -2.1% | 52,113 | 97,512,935 |
| 2025-03-21 | 19.6 | 19.65 | 19.03 | 19.08 | -3% | 52,095 | 100,446,318 |
| 2025-03-20 | 19.81 | 20.02 | 19.62 | 19.67 | -0.86% | 38,663 | 76,602,163 |
| 2025-03-19 | 20.04 | 20.04 | 19.73 | 19.84 | -1.34% | 44,624 | 88,523,048 |
| 2025-03-18 | 20.23 | 20.58 | 19.98 | 20.11 | -0.35% | 54,747 | 110,797,616 |
| 2025-03-17 | 20.31 | 20.66 | 20.15 | 20.18 | -0.05% | 71,098 | 145,082,099 |
| 2025-03-14 | 19.77 | 20.25 | 19.49 | 20.19 | +2.12% | 58,480 | 116,779,024 |
| 2025-03-13 | 20.48 | 20.48 | 19.51 | 19.77 | -3.7% | 68,792 | 136,372,882 |
| 2025-03-12 | 20.56 | 20.9 | 20.33 | 20.53 | +0.93% | 68,922 | 142,053,518 |
| 2025-03-11 | 20.05 | 20.74 | 20.04 | 20.34 | -0.93% | 62,594 | 127,054,665 |
| 2025-03-10 | 21.17 | 21.17 | 20.1 | 20.53 | -3.07% | 78,880 | 161,789,858 |
| 2025-03-07 | 21.66 | 21.85 | 20.92 | 21.18 | -1.81% | 106,344 | 227,890,068 |
| 2025-03-06 | 20.37 | 21.93 | 20.29 | 21.57 | +6.78% | 123,396 | 262,022,295 |
| 2025-03-05 | 20.18 | 20.26 | 19.83 | 20.2 | +0.35% | 55,146 | 110,585,806 |
| 2025-03-04 | 19.52 | 20.17 | 19.31 | 20.13 | +2.65% | 57,255 | 114,344,659 |
| 2025-03-03 | 19.43 | 20.23 | 18.95 | 19.61 | +1.61% | 100,381 | 197,674,590 |
| 2025-02-28 | 20.71 | 20.84 | 19.12 | 19.3 | -7.43% | 91,003 | 180,770,069 |
| 2025-02-27 | 21.33 | 21.46 | 20.43 | 20.85 | -2.25% | 98,662 | 205,814,250 |
| 2025-02-26 | 21.25 | 21.52 | 20.98 | 21.33 | +0.28% | 83,576 | 177,720,518 |
| 2025-02-25 | 20.8 | 21.62 | 20.73 | 21.27 | -1.62% | 108,635 | 230,571,660 |
| 2025-02-24 | 22.23 | 22.23 | 21.27 | 21.62 | -3.22% | 142,913 | 309,128,642 |
| 2025-02-21 | 21.59 | 22.38 | 21.27 | 22.34 | +5.08% | 178,069 | 389,904,886 |
| 2025-02-20 | 21.52 | 21.64 | 20.86 | 21.26 | -0.7% | 127,019 | 269,636,006 |
| 2025-02-19 | 21.16 | 21.5 | 20.89 | 21.41 | +1.61% | 125,049 | 266,625,499 |
| 2025-02-18 | 21.77 | 22.16 | 21.03 | 21.07 | -3.88% | 199,908 | 430,407,209 |
| 2025-02-17 | 22.5 | 23.08 | 21.78 | 21.92 | +0.09% | 251,423 | 561,279,933 |
| 2025-02-14 | 21.02 | 22.25 | 21.01 | 21.9 | +3.16% | 223,615 | 484,144,155 |
| 2025-02-13 | 21.71 | 22.02 | 20.89 | 21.23 | +0.47% | 228,656 | 489,796,828 |
| 2025-02-12 | 20.93 | 21.35 | 20.82 | 21.13 | +1.2% | 159,012 | 335,528,576 |
| 2025-02-11 | 20.9 | 21.45 | 20.36 | 20.88 | -2.43% | 202,833 | 422,579,599 |
| 2025-02-10 | 20.33 | 21.45 | 20.05 | 21.4 | +7.54% | 257,429 | 539,478,022 |
| 2025-02-07 | 19.7 | 20.32 | 19.49 | 19.9 | +1.22% | 188,214 | 372,880,343 |
| 2025-02-06 | 18.85 | 19.72 | 18.61 | 19.66 | +4.02% | 193,613 | 374,425,487 |
| 2025-02-05 | 18.18 | 19.58 | 17.9 | 18.9 | +7.94% | 155,697 | 292,147,717 |
| 2025-01-27 | 17.9 | 18.2 | 17.49 | 17.51 | -2.12% | 46,775 | 82,852,139 |
| 2025-01-24 | 17.2 | 17.9 | 17.02 | 17.89 | +3.59% | 71,723 | 126,524,998 |
| 2025-01-23 | 17.48 | 17.94 | 17.24 | 17.27 | +0.23% | 55,356 | 97,616,191 |
| 2025-01-22 | 17.29 | 17.5 | 17.16 | 17.23 | -0.98% | 37,094 | 64,257,736 |
| 2025-01-21 | 17.39 | 17.5 | 17.11 | 17.4 | 0% | 33,249 | 57,530,552 |
| 2025-01-20 | 17.43 | 17.69 | 17.26 | 17.4 | +1.69% | 42,098 | 73,494,893 |
| 2025-01-17 | 16.91 | 17.26 | 16.83 | 17.11 | +0.35% | 32,922 | 56,161,166 |
| 2025-01-16 | 17.14 | 17.5 | 16.94 | 17.05 | +0.18% | 41,870 | 71,911,937 |
| 2025-01-15 | 17.22 | 17.24 | 16.87 | 17.02 | -0.76% | 43,781 | 74,506,509 |
| 2025-01-14 | 16.3 | 17.22 | 16.3 | 17.15 | +5.47% | 54,860 | 92,561,818 |
| 2025-01-13 | 15.9 | 16.37 | 15.69 | 16.26 | +0.99% | 34,788 | 55,971,491 |
| 2025-01-10 | 16.44 | 16.75 | 16.09 | 16.1 | -2.31% | 42,142 | 69,250,479 |
| 2025-01-09 | 16.21 | 16.74 | 16.11 | 16.48 | +0.92% | 47,728 | 79,002,287 |
| 2025-01-08 | 16.56 | 16.63 | 15.78 | 16.33 | -1.39% | 55,861 | 90,661,418 |
| 2025-01-07 | 16.11 | 16.58 | 16.09 | 16.56 | +3.11% | 46,282 | 75,693,036 |
| 2025-01-06 | 16.14 | 16.25 | 15.67 | 16.06 | -0.37% | 51,041 | 81,908,421 |
| 2025-01-03 | 16.99 | 17.18 | 16.04 | 16.12 | -5.06% | 66,318 | 109,595,668 |
| 2025-01-02 | 17.5 | 17.76 | 16.78 | 16.98 | -2.97% | 71,842 | 124,437,975 |
| 2024-12-31 | 18.39 | 18.6 | 17.49 | 17.5 | -4.79% | 62,657 | 112,466,575 |
| 2024-12-30 | 18.46 | 18.58 | 17.9 | 18.38 | -0.49% | 47,332 | 86,904,145 |
| 2024-12-27 | 18.41 | 18.85 | 18.23 | 18.47 | +0.65% | 52,201 | 97,143,865 |
| 2024-12-26 | 18.2 | 18.57 | 18.18 | 18.35 | +0.94% | 38,993 | 71,975,741 |
| 2024-12-25 | 18.65 | 18.65 | 18.01 | 18.18 | -2.52% | 49,053 | 89,402,848 |
| 2024-12-24 | 18.53 | 18.76 | 18.32 | 18.65 | +1.14% | 51,761 | 96,038,912 |
| 2024-12-23 | 19.17 | 19.28 | 18.36 | 18.44 | -4.06% | 74,388 | 139,612,508 |
| 2024-12-20 | 18.8 | 19.47 | 18.64 | 19.22 | +1.21% | 80,979 | 154,955,219 |
| 2024-12-19 | 18.45 | 19.17 | 18.33 | 18.99 | +1.93% | 93,352 | 175,785,081 |
| 2024-12-18 | 18.66 | 18.88 | 18.28 | 18.63 | +1.09% | 86,503 | 161,412,993 |
| 2024-12-17 | 19.1 | 19.26 | 18.32 | 18.43 | -3.86% | 101,023 | 188,602,526 |
| 2024-12-16 | 19.91 | 19.96 | 18.96 | 19.17 | -4.2% | 127,011 | 245,416,355 |
| 2024-12-13 | 20.98 | 21.1 | 19.99 | 20.01 | -5.26% | 165,481 | 335,829,724 |
| 2024-12-12 | 21.4 | 22.88 | 21 | 21.12 | +0.96% | 258,393 | 561,255,266 |
| 2024-12-11 | 19.78 | 21.1 | 19.55 | 20.92 | +7.28% | 200,488 | 408,733,405 |
| 2024-12-10 | 19.66 | 19.85 | 19.4 | 19.5 | +2.31% | 100,455 | 197,275,456 |
| 2024-12-09 | 19.45 | 19.6 | 18.8 | 19.06 | -2.01% | 61,789 | 118,445,613 |
| 2024-12-06 | 19.28 | 19.66 | 19.03 | 19.45 | +0.88% | 75,289 | 145,992,967 |
| 2024-12-05 | 18.8 | 19.46 | 18.78 | 19.28 | +2.23% | 68,037 | 131,092,030 |
| 2024-12-04 | 19.05 | 19.33 | 18.74 | 18.86 | -1.41% | 56,654 | 107,978,984 |
| 2024-12-03 | 19.4 | 19.48 | 18.83 | 19.13 | -0.67% | 74,688 | 142,692,195 |
| 2024-12-02 | 18.97 | 19.36 | 18.73 | 19.26 | +2.01% | 98,468 | 188,655,642 |
| 2024-11-29 | 18.72 | 19.34 | 18.6 | 18.88 | +0.43% | 94,300 | 178,782,653 |
| 2024-11-28 | 19.05 | 19.56 | 18.76 | 18.8 | -1.31% | 77,043 | 147,426,666 |
| 2024-11-27 | 18.39 | 19.11 | 17.99 | 19.05 | +2.58% | 82,042 | 151,617,621 |
| 2024-11-26 | 18.91 | 19.53 | 18.41 | 18.57 | -0.38% | 94,020 | 178,865,033 |
| 2024-11-25 | 18.54 | 18.88 | 18 | 18.64 | +0.76% | 66,079 | 121,449,594 |
| 2024-11-22 | 19.39 | 19.84 | 18.45 | 18.5 | -5.13% | 106,183 | 203,045,196 |
| 2024-11-21 | 19.75 | 19.75 | 19.12 | 19.5 | -0.81% | 72,775 | 141,699,371 |
| 2024-11-20 | 19.25 | 19.9 | 19 | 19.66 | +2.13% | 75,853 | 148,017,000 |
| 2024-11-19 | 18.9 | 19.28 | 18.54 | 19.25 | +3% | 75,823 | 143,319,084 |
| 2024-11-18 | 19.86 | 20.09 | 18.58 | 18.69 | -5.89% | 135,238 | 257,191,639 |
| 2024-11-15 | 20.96 | 21.34 | 19.82 | 19.86 | -5.2% | 124,468 | 255,528,038 |
| 2024-11-14 | 21.4 | 21.73 | 20.89 | 20.95 | -2.47% | 92,884 | 198,038,178 |
| 2024-11-13 | 22.22 | 22.23 | 21.15 | 21.48 | -3.68% | 153,286 | 330,587,189 |
| 2024-11-12 | 22.43 | 22.81 | 22.03 | 22.3 | -0.58% | 176,454 | 394,323,851 |
| 2024-11-11 | 21.6 | 22.56 | 21.45 | 22.43 | +3.41% | 178,440 | 396,989,825 |
| 2024-11-08 | 21.6 | 22.59 | 21.6 | 21.69 | +0.18% | 199,089 | 439,341,083 |
| 2024-11-07 | 20.56 | 21.65 | 20.45 | 21.65 | +2.51% | 138,717 | 294,912,571 |
| 2024-11-06 | 21.33 | 22 | 20.88 | 21.12 | -1.77% | 190,681 | 409,190,017 |
| 2024-11-05 | 20.28 | 21.95 | 20.2 | 21.5 | +4.88% | 228,869 | 486,355,599 |
| 2024-11-04 | 20.3 | 20.78 | 19.95 | 20.5 | +0.2% | 176,811 | 359,275,167 |
| 2024-11-01 | 22.05 | 22.6 | 20.35 | 20.46 | -11.58% | 316,282 | 667,777,973 |
| 2024-10-31 | 23.39 | 24.7 | 22.88 | 23.14 | -1.07% | 346,751 | 825,050,040 |
| 2024-10-30 | 23.85 | 24.32 | 22.54 | 23.39 | -5.69% | 355,028 | 828,720,393 |
| 2024-10-29 | 24 | 26.55 | 22.52 | 24.8 | +5% | 564,291 | 1,392,197,873 |
| 2024-10-28 | 20.53 | 23.62 | 20.2 | 23.62 | +20.02% | 516,570 | 1,147,747,186 |
| 2024-10-25 | 18 | 19.88 | 17.72 | 19.68 | +13.63% | 326,790 | 615,887,947 |
| 2024-10-24 | 17.5 | 17.66 | 17 | 17.32 | -1.53% | 104,972 | 181,238,763 |
| 2024-10-23 | 17.68 | 18.35 | 17.3 | 17.59 | +0.06% | 126,262 | 225,318,784 |
| 2024-10-22 | 17.98 | 17.99 | 17.08 | 17.58 | -2.87% | 134,002 | 234,889,921 |
| 2024-10-21 | 17.52 | 18.4 | 17.35 | 18.1 | +3.72% | 186,857 | 335,126,348 |
| 2024-10-18 | 16.79 | 17.99 | 16.6 | 17.45 | +2.41% | 165,670 | 286,347,550 |
| 2024-10-17 | 17.75 | 17.8 | 16.99 | 17.04 | +0.41% | 169,014 | 293,665,107 |
| 2024-10-16 | 16.47 | 17.28 | 16.1 | 16.97 | +2.85% | 118,786 | 199,431,371 |
| 2024-10-15 | 16.5 | 17.32 | 16.17 | 16.5 | -0.3% | 129,748 | 218,816,211 |
| 2024-10-14 | 15.48 | 16.62 | 15.17 | 16.55 | +6.98% | 108,543 | 172,690,439 |
| 2024-10-11 | 16.46 | 16.67 | 15.25 | 15.47 | -7.37% | 117,253 | 184,193,699 |
| 2024-10-10 | 17.13 | 17.56 | 16.48 | 16.7 | 0% | 134,557 | 227,894,045 |
| 2024-10-09 | 17.9 | 18.6 | 16.68 | 16.7 | -12.06% | 194,595 | 344,388,730 |
| 2024-10-08 | 19.28 | 19.28 | 16.86 | 18.99 | +17.88% | 227,818 | 416,235,262 |
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：