股票概览
18.48
-0.86%
-0.16
18.53
开盘价
19.44
最高价
18.43
最低价
73,900
成交量
数据更新至: 2025-03-25
技术指标
19.00
MA5 (5日均线)
18.38
MA10 (10日均线)
16.67
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 | 18.53 | 19.44 | 18.43 | 18.48 | -0.86% | 73,900 | 139,770,311 |
| 2025-03-24 | 19.1 | 19.35 | 18.01 | 18.64 | -4.41% | 150,211 | 278,304,210 |
| 2025-03-21 | 19.02 | 19.66 | 18.72 | 19.5 | +2.09% | 164,786 | 316,608,577 |
| 2025-03-20 | 18.8 | 19.6 | 18.8 | 19.1 | -0.83% | 152,924 | 294,489,936 |
| 2025-03-19 | 17.88 | 19.56 | 17.64 | 19.26 | +8.14% | 243,752 | 462,121,323 |
| 2025-03-18 | 18.04 | 18.2 | 17.45 | 17.81 | -2.36% | 127,056 | 225,958,705 |
| 2025-03-17 | 17.86 | 18.3 | 17.26 | 18.24 | +2.99% | 202,011 | 359,981,806 |
| 2025-03-14 | 17.85 | 18.86 | 17.31 | 17.71 | -0.78% | 241,904 | 433,935,829 |
| 2025-03-13 | 17.25 | 18.18 | 17 | 17.85 | +3.48% | 253,693 | 446,744,119 |
| 2025-03-12 | 16.28 | 18.08 | 16.16 | 17.25 | +5.96% | 270,934 | 462,020,928 |
| 2025-03-11 | 15.53 | 16.36 | 15.45 | 16.28 | +3.04% | 157,808 | 252,318,071 |
| 2025-03-10 | 15.14 | 15.94 | 15.14 | 15.8 | +4.29% | 140,650 | 220,316,822 |
| 2025-03-07 | 14.88 | 15.43 | 14.88 | 15.15 | +1.27% | 89,677 | 136,323,927 |
| 2025-03-06 | 15.09 | 15.13 | 14.87 | 14.96 | -0.4% | 62,329 | 93,287,137 |
| 2025-03-05 | 14.86 | 15.17 | 14.7 | 15.02 | +0.13% | 95,511 | 142,403,087 |
| 2025-03-04 | 14.19 | 15.02 | 14.15 | 15 | +6.01% | 120,064 | 177,470,958 |
| 2025-03-03 | 14.13 | 14.39 | 14.05 | 14.15 | +0.21% | 33,016 | 47,061,713 |
| 2025-02-28 | 14.38 | 14.54 | 14.04 | 14.12 | -2.49% | 38,832 | 55,060,409 |
| 2025-02-27 | 14.66 | 14.69 | 14.18 | 14.48 | -1.3% | 33,951 | 49,039,735 |
| 2025-02-26 | 14.52 | 14.73 | 14.46 | 14.67 | +1.38% | 36,451 | 53,268,889 |
| 2025-02-25 | 14.36 | 14.63 | 14.29 | 14.47 | -0.55% | 29,030 | 41,956,073 |
| 2025-02-24 | 14.57 | 14.67 | 14.42 | 14.55 | -0.14% | 27,948 | 40,663,841 |
| 2025-02-21 | 14.56 | 14.59 | 14.34 | 14.57 | +0.07% | 28,323 | 41,046,763 |
| 2025-02-20 | 14.32 | 14.59 | 14.28 | 14.56 | +1.68% | 27,790 | 40,204,813 |
| 2025-02-19 | 13.97 | 14.32 | 13.91 | 14.32 | +2.73% | 28,846 | 40,946,297 |
| 2025-02-18 | 14.43 | 14.55 | 13.88 | 13.94 | -3.13% | 28,370 | 40,372,088 |
| 2025-02-17 | 14.25 | 14.47 | 14.25 | 14.39 | +0.77% | 27,075 | 38,926,884 |
| 2025-02-14 | 14.26 | 14.37 | 14.17 | 14.28 | -0.21% | 24,195 | 34,538,033 |
| 2025-02-13 | 14.55 | 14.67 | 14.31 | 14.31 | -2.05% | 28,254 | 40,744,471 |
| 2025-02-12 | 14.57 | 14.66 | 14.47 | 14.61 | +0.07% | 27,830 | 40,526,457 |
| 2025-02-11 | 14.76 | 14.76 | 14.51 | 14.6 | -0.95% | 24,738 | 36,094,788 |
| 2025-02-10 | 14.46 | 14.74 | 14.39 | 14.74 | +2.36% | 33,771 | 49,315,413 |
| 2025-02-07 | 14.47 | 14.62 | 14.25 | 14.4 | -0.35% | 40,764 | 58,972,118 |
| 2025-02-06 | 14.25 | 14.46 | 14.15 | 14.45 | +1.76% | 31,396 | 45,080,931 |
| 2025-02-05 | 13.88 | 14.27 | 13.88 | 14.2 | +2.68% | 30,567 | 43,215,704 |
| 2025-01-27 | 14.13 | 14.2 | 13.82 | 13.83 | -1.57% | 24,389 | 34,148,713 |
| 2025-01-24 | 13.88 | 14.1 | 13.75 | 14.05 | +1.52% | 26,731 | 37,222,666 |
| 2025-01-23 | 13.83 | 14.2 | 13.79 | 13.84 | +0.95% | 31,250 | 43,866,375 |
| 2025-01-22 | 13.74 | 13.84 | 13.64 | 13.71 | -0.87% | 19,026 | 26,113,706 |
| 2025-01-21 | 13.91 | 14.1 | 13.67 | 13.83 | -0.5% | 23,616 | 32,595,685 |
| 2025-01-20 | 13.71 | 13.98 | 13.6 | 13.9 | +1.31% | 28,813 | 39,927,589 |
| 2025-01-17 | 13.65 | 13.79 | 13.55 | 13.72 | +0.44% | 21,069 | 28,777,937 |
| 2025-01-16 | 13.8 | 13.87 | 13.51 | 13.66 | +0.37% | 29,750 | 40,774,349 |
| 2025-01-15 | 13.79 | 13.95 | 13.55 | 13.61 | -1.23% | 27,262 | 37,350,405 |
| 2025-01-14 | 13.28 | 13.8 | 13.15 | 13.78 | +4.95% | 35,524 | 48,179,706 |
| 2025-01-13 | 12.9 | 13.28 | 12.58 | 13.13 | +0.92% | 26,991 | 34,915,750 |
| 2025-01-10 | 13.44 | 13.56 | 12.96 | 13.01 | -3.56% | 32,443 | 43,062,406 |
| 2025-01-09 | 13.24 | 13.55 | 13.03 | 13.49 | +1.28% | 36,444 | 48,986,482 |
| 2025-01-08 | 13.32 | 13.58 | 12.9 | 13.32 | -0.75% | 36,826 | 48,910,475 |
| 2025-01-07 | 13.11 | 13.42 | 12.91 | 13.42 | +3.47% | 35,517 | 46,898,667 |
| 2025-01-06 | 12.98 | 13.16 | 12.46 | 12.97 | +0.15% | 35,368 | 45,687,469 |
| 2025-01-03 | 13.91 | 13.94 | 12.89 | 12.95 | -6.02% | 40,382 | 53,865,939 |
| 2025-01-02 | 14.35 | 14.47 | 13.6 | 13.78 | -3.97% | 34,205 | 48,064,335 |
| 2024-12-31 | 14.74 | 14.86 | 14.33 | 14.35 | -2.65% | 29,925 | 43,520,743 |
| 2024-12-30 | 14.95 | 15.09 | 14.52 | 14.74 | -1.4% | 27,057 | 40,063,886 |
| 2024-12-27 | 14.8 | 15.18 | 14.8 | 14.95 | +1.56% | 32,025 | 48,136,486 |
| 2024-12-26 | 14.2 | 14.94 | 14.2 | 14.72 | +2.65% | 33,369 | 49,115,102 |
| 2024-12-25 | 14.73 | 14.73 | 14.14 | 14.34 | -2.65% | 27,592 | 39,542,879 |
| 2024-12-24 | 14.7 | 14.88 | 14.31 | 14.73 | +1.03% | 29,787 | 43,589,583 |
| 2024-12-23 | 15.45 | 15.51 | 14.55 | 14.58 | -5.45% | 44,294 | 65,964,686 |
| 2024-12-20 | 15.17 | 15.55 | 15.06 | 15.42 | +1.98% | 31,808 | 48,943,568 |
| 2024-12-19 | 15.01 | 15.25 | 14.88 | 15.12 | -0.13% | 31,448 | 47,295,686 |
| 2024-12-18 | 15.28 | 15.48 | 14.83 | 15.14 | -0.59% | 32,582 | 49,388,076 |
| 2024-12-17 | 16.02 | 16.07 | 15.18 | 15.23 | -4.81% | 41,861 | 64,893,407 |
| 2024-12-16 | 15.99 | 16.24 | 15.83 | 16 | -0.12% | 37,239 | 59,798,943 |
| 2024-12-13 | 16.48 | 16.52 | 15.99 | 16.02 | -3.14% | 55,424 | 89,755,468 |
| 2024-12-12 | 16.37 | 16.8 | 16.3 | 16.54 | +1.1% | 60,679 | 100,516,718 |
| 2024-12-11 | 16.25 | 16.41 | 16.15 | 16.36 | +0.31% | 36,751 | 59,890,810 |
| 2024-12-10 | 16.65 | 16.85 | 16.26 | 16.31 | +0.43% | 60,776 | 100,095,797 |
| 2024-12-09 | 16.31 | 16.45 | 16.05 | 16.24 | -0.55% | 49,394 | 80,139,602 |
| 2024-12-06 | 16.47 | 16.65 | 16.28 | 16.33 | -0.79% | 66,758 | 109,527,396 |
| 2024-12-05 | 16.22 | 16.59 | 16.1 | 16.46 | +1.04% | 80,019 | 130,920,375 |
| 2024-12-04 | 15.98 | 16.65 | 15.89 | 16.29 | +0.99% | 94,577 | 154,169,207 |
| 2024-12-03 | 16.06 | 16.28 | 15.96 | 16.13 | +0.25% | 61,823 | 99,707,516 |
| 2024-12-02 | 15.61 | 16.11 | 15.6 | 16.09 | +3.07% | 59,363 | 94,383,949 |
| 2024-11-29 | 15.48 | 15.76 | 15.35 | 15.61 | +0.71% | 44,755 | 69,795,124 |
| 2024-11-28 | 15.58 | 15.82 | 15.47 | 15.5 | -0.51% | 52,550 | 82,252,136 |
| 2024-11-27 | 15.2 | 15.58 | 14.71 | 15.58 | +2.7% | 58,159 | 88,469,145 |
| 2024-11-26 | 15.6 | 15.8 | 15.1 | 15.17 | -3.38% | 66,348 | 102,269,905 |
| 2024-11-25 | 15.51 | 15.75 | 15.12 | 15.7 | -1.88% | 110,829 | 170,680,349 |
| 2024-11-22 | 15.75 | 17.32 | 15.26 | 16 | +1.39% | 154,982 | 253,864,925 |
| 2024-11-21 | 15.65 | 15.84 | 15.4 | 15.78 | +0.83% | 34,187 | 53,729,971 |
| 2024-11-20 | 15.26 | 15.75 | 15.16 | 15.65 | +2.09% | 38,577 | 59,989,686 |
| 2024-11-19 | 14.87 | 15.33 | 14.87 | 15.33 | +3.3% | 40,778 | 61,429,467 |
| 2024-11-18 | 15.2 | 15.47 | 14.61 | 14.84 | -2.94% | 48,762 | 72,793,358 |
| 2024-11-15 | 15.81 | 15.95 | 15.28 | 15.29 | -3.17% | 46,720 | 73,267,770 |
| 2024-11-14 | 16.45 | 16.45 | 15.79 | 15.79 | -3.78% | 47,195 | 75,982,288 |
| 2024-11-13 | 16.4 | 16.68 | 16.05 | 16.41 | -0.97% | 66,833 | 109,004,616 |
| 2024-11-12 | 16.96 | 17.17 | 16.35 | 16.57 | -2.41% | 129,020 | 216,040,191 |
| 2024-11-11 | 16.92 | 17.03 | 16.41 | 16.98 | +2.23% | 156,757 | 263,469,664 |
| 2024-11-08 | 16.19 | 17.29 | 16.13 | 16.61 | +2.66% | 157,223 | 260,901,179 |
| 2024-11-07 | 15.91 | 16.18 | 15.77 | 16.18 | +0.06% | 70,553 | 112,767,675 |
| 2024-11-06 | 16.33 | 16.55 | 15.95 | 16.17 | -0.31% | 87,780 | 142,667,830 |
| 2024-11-05 | 15.38 | 16.29 | 15.38 | 16.22 | +5.19% | 95,617 | 153,735,251 |
| 2024-11-04 | 14.99 | 15.42 | 14.92 | 15.42 | +2.73% | 37,916 | 57,871,461 |
| 2024-11-01 | 15.9 | 16.1 | 14.9 | 15.01 | -5.6% | 75,709 | 115,760,743 |
| 2024-10-31 | 15.71 | 16.08 | 15.59 | 15.9 | +1.21% | 56,726 | 90,000,807 |
| 2024-10-30 | 15.7 | 16.09 | 15.53 | 15.71 | -0.44% | 60,635 | 95,766,136 |
| 2024-10-29 | 16.39 | 16.65 | 15.74 | 15.78 | -3.72% | 81,200 | 130,581,938 |
| 2024-10-28 | 16.2 | 16.63 | 16.06 | 16.39 | +1.42% | 80,511 | 132,108,893 |
| 2024-10-25 | 16.22 | 16.34 | 16.04 | 16.16 | -0.37% | 77,108 | 124,544,244 |
| 2024-10-24 | 16.44 | 16.62 | 16.06 | 16.22 | -3.34% | 91,999 | 149,308,722 |
| 2024-10-23 | 16.46 | 17.65 | 16.4 | 16.78 | +2.44% | 185,203 | 315,017,610 |
| 2024-10-22 | 16.73 | 16.78 | 16.08 | 16.38 | -3.02% | 127,608 | 209,407,569 |
| 2024-10-21 | 15.84 | 16.95 | 15.84 | 16.89 | +6.63% | 175,126 | 288,957,832 |
| 2024-10-18 | 15.65 | 16.15 | 15.2 | 15.84 | +1.54% | 126,252 | 197,923,264 |
| 2024-10-17 | 16.01 | 16.29 | 15.45 | 15.6 | -2.56% | 127,880 | 202,840,721 |
| 2024-10-16 | 15.88 | 17.09 | 15.79 | 16.01 | -3.44% | 168,946 | 276,105,258 |
| 2024-10-15 | 15.4 | 18.31 | 15.31 | 16.58 | +1.53% | 271,193 | 446,965,619 |
| 2024-10-14 | 14.7 | 16.33 | 14.7 | 16.33 | +14.44% | 194,985 | 311,126,505 |
| 2024-10-11 | 15.47 | 15.47 | 14.01 | 14.27 | -6.55% | 75,696 | 109,565,163 |
| 2024-10-10 | 14.76 | 15.96 | 14.76 | 15.27 | +4.8% | 108,586 | 166,781,794 |
| 2024-10-09 | 16.03 | 16.14 | 14.57 | 14.57 | -14.65% | 116,566 | 180,333,042 |
| 2024-10-08 | 17.3 | 17.3 | 15.03 | 17.07 | +17.56% | 177,790 | 289,194,236 |
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：