股票概览
19.02
-1.86%
-0.36
19.3
开盘价
19.43
最高价
18.62
最低价
90,084
成交量
数据更新至: 2025-03-25
技术指标
19.44
MA5 (5日均线)
18.23
MA10 (10日均线)
17.81
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 | 19.3 | 19.43 | 18.62 | 19.02 | -1.86% | 90,084 | 171,017,048 |
| 2025-03-24 | 19.85 | 19.94 | 18.77 | 19.38 | -2.56% | 212,066 | 408,923,238 |
| 2025-03-21 | 20.5 | 20.89 | 19.62 | 19.89 | -6.27% | 380,915 | 771,577,800 |
| 2025-03-20 | 17.57 | 21.22 | 17.55 | 21.22 | +20.02% | 409,906 | 816,865,673 |
| 2025-03-19 | 17.45 | 17.8 | 17.32 | 17.68 | +0.45% | 75,103 | 131,869,855 |
| 2025-03-18 | 16.9 | 17.72 | 16.82 | 17.6 | +3.96% | 93,404 | 162,039,605 |
| 2025-03-17 | 16.98 | 17.17 | 16.9 | 16.93 | -0.24% | 38,534 | 65,481,596 |
| 2025-03-14 | 16.62 | 16.98 | 16.44 | 16.97 | +1.98% | 41,843 | 70,131,750 |
| 2025-03-13 | 16.91 | 16.99 | 16.47 | 16.64 | -1.83% | 54,128 | 90,112,986 |
| 2025-03-12 | 16.93 | 17.18 | 16.81 | 16.95 | +0.3% | 53,475 | 90,998,392 |
| 2025-03-11 | 16.9 | 17.08 | 16.66 | 16.9 | -1.74% | 66,855 | 112,684,423 |
| 2025-03-10 | 17.4 | 17.41 | 17.02 | 17.2 | -1.15% | 59,211 | 101,701,675 |
| 2025-03-07 | 17.42 | 17.77 | 17.26 | 17.4 | -0.85% | 67,939 | 118,748,089 |
| 2025-03-06 | 17.7 | 17.72 | 17.4 | 17.55 | -0.06% | 81,488 | 143,182,729 |
| 2025-03-05 | 17.2 | 17.78 | 17.1 | 17.56 | +1.86% | 80,618 | 141,007,640 |
| 2025-03-04 | 16.81 | 17.6 | 16.7 | 17.24 | +1.35% | 67,388 | 116,309,568 |
| 2025-03-03 | 17.04 | 17.68 | 16.75 | 17.01 | +0.53% | 83,000 | 143,032,740 |
| 2025-02-28 | 18.03 | 18.17 | 16.9 | 16.92 | -6.67% | 110,900 | 193,466,434 |
| 2025-02-27 | 18 | 18.18 | 17.53 | 18.13 | +0.22% | 128,083 | 229,235,093 |
| 2025-02-26 | 17.4 | 18.49 | 17.28 | 18.09 | +5.11% | 187,102 | 335,584,343 |
| 2025-02-25 | 17.11 | 17.71 | 16.82 | 17.21 | -0.46% | 113,085 | 194,912,341 |
| 2025-02-24 | 17.47 | 17.88 | 17.09 | 17.29 | +1.29% | 134,257 | 233,180,583 |
| 2025-02-21 | 16.98 | 17.12 | 16.79 | 17.07 | 0% | 93,016 | 157,670,755 |
| 2025-02-20 | 16.53 | 17.28 | 16.45 | 17.07 | +3.45% | 152,888 | 260,548,442 |
| 2025-02-19 | 16.02 | 16.66 | 15.96 | 16.5 | +2.68% | 78,797 | 129,333,101 |
| 2025-02-18 | 16.5 | 16.86 | 16.02 | 16.07 | -2.67% | 90,649 | 148,641,498 |
| 2025-02-17 | 16.1 | 16.78 | 16.01 | 16.51 | +2.1% | 117,364 | 193,072,888 |
| 2025-02-14 | 16.82 | 17 | 16.07 | 16.17 | -4.71% | 156,573 | 256,761,590 |
| 2025-02-13 | 17.28 | 18.5 | 16.95 | 16.97 | +2.17% | 245,471 | 432,631,621 |
| 2025-02-12 | 16.58 | 16.7 | 16.31 | 16.61 | -0.3% | 74,603 | 122,927,899 |
| 2025-02-11 | 16.74 | 16.75 | 16.46 | 16.66 | -0.3% | 66,198 | 109,787,668 |
| 2025-02-10 | 16.63 | 16.76 | 16.36 | 16.71 | +0.12% | 82,358 | 136,547,747 |
| 2025-02-07 | 16.81 | 16.85 | 16.37 | 16.69 | -0.3% | 111,362 | 185,350,342 |
| 2025-02-06 | 16.1 | 16.74 | 16 | 16.74 | +3.4% | 107,779 | 177,008,653 |
| 2025-02-05 | 15.98 | 16.45 | 15.63 | 16.19 | +2.73% | 89,063 | 142,532,161 |
| 2025-01-27 | 16.46 | 16.6 | 15.73 | 15.76 | -4.25% | 79,983 | 128,954,333 |
| 2025-01-24 | 16.31 | 16.73 | 16.3 | 16.46 | -1.02% | 110,204 | 181,075,540 |
| 2025-01-23 | 15.38 | 16.8 | 15.38 | 16.63 | +8.98% | 176,485 | 287,021,389 |
| 2025-01-22 | 16.02 | 16.03 | 15.15 | 15.26 | -5.69% | 79,367 | 122,573,837 |
| 2025-01-21 | 16.09 | 16.36 | 16 | 16.18 | +0.5% | 68,095 | 110,119,857 |
| 2025-01-20 | 15.85 | 16.15 | 15.72 | 16.1 | +1.77% | 65,561 | 104,724,513 |
| 2025-01-17 | 16.1 | 16.29 | 15.78 | 15.82 | -2.47% | 67,772 | 108,117,192 |
| 2025-01-16 | 16.06 | 16.31 | 15.68 | 16.22 | +1.25% | 100,870 | 162,113,520 |
| 2025-01-15 | 15.97 | 16.63 | 15.85 | 16.02 | -0.68% | 119,542 | 194,775,172 |
| 2025-01-14 | 15.37 | 16.14 | 15.37 | 16.13 | +3.4% | 124,590 | 197,756,268 |
| 2025-01-13 | 15.52 | 15.81 | 14.9 | 15.6 | +0.58% | 118,466 | 182,252,105 |
| 2025-01-10 | 14.57 | 17.1 | 14.54 | 15.51 | +6.45% | 195,201 | 310,645,922 |
| 2025-01-09 | 14.44 | 14.73 | 14.44 | 14.57 | -0.14% | 44,696 | 65,311,450 |
| 2025-01-08 | 14.85 | 14.96 | 14.21 | 14.59 | -2.73% | 64,195 | 93,418,006 |
| 2025-01-07 | 14.7 | 15.05 | 14.7 | 15 | +1.83% | 49,308 | 73,460,831 |
| 2025-01-06 | 15.01 | 15.15 | 14.52 | 14.73 | -2.32% | 53,852 | 79,589,998 |
| 2025-01-03 | 15.23 | 15.58 | 14.68 | 15.08 | -0.4% | 82,154 | 124,268,943 |
| 2025-01-02 | 15.65 | 15.82 | 14.91 | 15.14 | -3.44% | 73,023 | 112,012,202 |
| 2024-12-31 | 16.19 | 16.45 | 15.45 | 15.68 | -2.91% | 77,071 | 123,091,622 |
| 2024-12-30 | 16.9 | 16.95 | 16 | 16.15 | -3.81% | 87,476 | 142,496,589 |
| 2024-12-27 | 17.4 | 17.45 | 16.73 | 16.79 | -4.33% | 125,288 | 213,974,186 |
| 2024-12-26 | 17.68 | 17.84 | 17.21 | 17.55 | -0.68% | 115,435 | 201,709,801 |
| 2024-12-25 | 17.54 | 17.8 | 17.1 | 17.67 | -1.61% | 132,437 | 230,767,375 |
| 2024-12-24 | 17 | 17.99 | 16.9 | 17.96 | +6.08% | 216,056 | 377,149,831 |
| 2024-12-23 | 17.09 | 17.47 | 16.36 | 16.93 | -1.91% | 163,808 | 275,371,484 |
| 2024-12-20 | 16.14 | 17.56 | 15.96 | 17.26 | +6.81% | 195,025 | 329,954,095 |
| 2024-12-19 | 16.36 | 16.84 | 16.15 | 16.16 | -3.29% | 127,657 | 209,086,905 |
| 2024-12-18 | 16.28 | 17.3 | 16.12 | 16.71 | +4.18% | 179,231 | 299,288,858 |
| 2024-12-17 | 16.86 | 17.01 | 15.71 | 16.04 | -7.28% | 193,577 | 314,618,519 |
| 2024-12-16 | 16.5 | 18.42 | 16.17 | 17.3 | +11.47% | 326,240 | 568,322,773 |
| 2024-12-13 | 16.03 | 16.05 | 15.5 | 15.52 | -3.3% | 64,992 | 102,381,770 |
| 2024-12-12 | 15.74 | 16.38 | 15.7 | 16.05 | +1.84% | 88,299 | 141,702,748 |
| 2024-12-11 | 15.66 | 15.87 | 15.6 | 15.76 | +0.51% | 57,289 | 90,143,046 |
| 2024-12-10 | 16.14 | 16.23 | 15.67 | 15.68 | -0.51% | 79,355 | 126,452,865 |
| 2024-12-09 | 15.71 | 15.97 | 15.55 | 15.76 | -0.69% | 61,210 | 96,404,767 |
| 2024-12-06 | 16.23 | 16.3 | 15.64 | 15.87 | -2.22% | 104,076 | 165,109,977 |
| 2024-12-05 | 16.17 | 16.43 | 15.88 | 16.23 | +2.27% | 124,578 | 200,783,545 |
| 2024-12-04 | 15.68 | 16.58 | 15.6 | 15.87 | +0.63% | 120,208 | 192,486,821 |
| 2024-12-03 | 16 | 16.25 | 15.58 | 15.77 | -0.82% | 107,560 | 170,673,588 |
| 2024-12-02 | 15.21 | 15.92 | 15.13 | 15.9 | +6.5% | 125,032 | 195,651,284 |
| 2024-11-29 | 14.55 | 14.93 | 14.45 | 14.93 | +2.26% | 56,126 | 82,918,313 |
| 2024-11-28 | 14.71 | 14.94 | 14.56 | 14.6 | -0.75% | 51,493 | 75,894,734 |
| 2024-11-27 | 14.38 | 14.74 | 13.9 | 14.71 | +1.1% | 68,629 | 97,925,610 |
| 2024-11-26 | 14.67 | 15.09 | 14.48 | 14.55 | -1.29% | 60,796 | 89,743,910 |
| 2024-11-25 | 14.5 | 14.78 | 14.27 | 14.74 | +1.17% | 54,306 | 79,161,517 |
| 2024-11-22 | 15.4 | 15.62 | 14.56 | 14.57 | -5.45% | 68,284 | 103,341,280 |
| 2024-11-21 | 15.23 | 15.6 | 15.12 | 15.41 | +0.98% | 66,870 | 102,696,222 |
| 2024-11-20 | 14.9 | 15.36 | 14.85 | 15.26 | +2.35% | 62,333 | 94,751,886 |
| 2024-11-19 | 14.22 | 14.91 | 14.22 | 14.91 | +4.71% | 56,790 | 82,508,876 |
| 2024-11-18 | 14.78 | 14.97 | 14.1 | 14.24 | -3.91% | 63,170 | 90,634,246 |
| 2024-11-15 | 15.2 | 15.43 | 14.73 | 14.82 | -3.33% | 68,465 | 103,135,024 |
| 2024-11-14 | 16.12 | 16.15 | 15.27 | 15.33 | -4.6% | 82,704 | 129,297,312 |
| 2024-11-13 | 15.6 | 16.12 | 15.49 | 16.07 | +2.36% | 121,490 | 192,879,880 |
| 2024-11-12 | 15.51 | 16 | 15.45 | 15.7 | +1.23% | 110,619 | 173,735,130 |
| 2024-11-11 | 15.12 | 15.51 | 15.01 | 15.51 | +2.85% | 73,539 | 112,357,538 |
| 2024-11-08 | 15.36 | 15.46 | 15.01 | 15.08 | -1.24% | 78,876 | 119,791,949 |
| 2024-11-07 | 14.73 | 15.27 | 14.6 | 15.27 | +3.04% | 87,678 | 131,998,106 |
| 2024-11-06 | 15 | 15.15 | 14.71 | 14.82 | -1.27% | 83,071 | 123,983,052 |
| 2024-11-05 | 14.68 | 15.05 | 14.67 | 15.01 | +1.76% | 79,522 | 118,614,492 |
| 2024-11-04 | 14.3 | 14.8 | 14.19 | 14.75 | +4.09% | 74,835 | 109,657,905 |
| 2024-11-01 | 14.81 | 15.31 | 14.15 | 14.17 | -5.15% | 94,800 | 138,954,179 |
| 2024-10-31 | 14.71 | 15.24 | 14.55 | 14.94 | +1.29% | 93,493 | 138,588,655 |
| 2024-10-30 | 15.21 | 15.24 | 14.56 | 14.75 | -3.85% | 129,572 | 191,870,714 |
| 2024-10-29 | 15.7 | 15.9 | 15.21 | 15.34 | -2.66% | 142,745 | 220,971,494 |
| 2024-10-28 | 15.3 | 15.9 | 15.07 | 15.76 | +2.67% | 167,301 | 259,848,286 |
| 2024-10-25 | 15.23 | 15.5 | 15.22 | 15.35 | -2.79% | 150,329 | 230,593,174 |
| 2024-10-24 | 16.73 | 16.94 | 15.71 | 15.79 | -0.94% | 97,176 | 156,463,086 |
| 2024-10-23 | 15.98 | 16.24 | 15.71 | 15.94 | +0.44% | 72,425 | 116,099,680 |
| 2024-10-22 | 16 | 16.06 | 15.65 | 15.87 | -1.92% | 72,150 | 114,129,574 |
| 2024-10-21 | 15.52 | 16.32 | 15.42 | 16.18 | +4.19% | 102,454 | 162,634,101 |
| 2024-10-18 | 15.07 | 15.76 | 14.98 | 15.53 | +3.19% | 76,418 | 118,213,832 |
| 2024-10-17 | 15.34 | 15.89 | 15.02 | 15.05 | -1.57% | 61,355 | 94,307,124 |
| 2024-10-16 | 14.88 | 15.4 | 14.72 | 15.29 | +2% | 60,786 | 92,101,525 |
| 2024-10-15 | 15.28 | 15.51 | 14.96 | 14.99 | -2.03% | 46,104 | 70,339,663 |
| 2024-10-14 | 14.9 | 15.33 | 14.81 | 15.3 | +4.15% | 51,856 | 78,397,170 |
| 2024-10-11 | 15.68 | 15.68 | 14.53 | 14.69 | -5.29% | 58,819 | 88,086,360 |
| 2024-10-10 | 15.28 | 16.3 | 15.11 | 15.51 | +4.09% | 88,944 | 139,181,091 |
| 2024-10-09 | 16.7 | 16.8 | 14.88 | 14.9 | -15.29% | 119,363 | 188,616,096 |
| 2024-10-08 | 19 | 19 | 16.3 | 17.59 | +8.25% | 171,142 | 298,672,477 |
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：