股票概览
19.03
+7.15%
+1.27
17.63
开盘价
19.37
最高价
17.44
最低价
30,479
成交量
数据更新至: 2025-03-25
技术指标
18.71
MA5 (5日均线)
18.84
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 | 17.63 | 19.37 | 17.44 | 19.03 | +7.15% | 30,479 | 55,626,862 |
| 2025-03-24 | 18.41 | 18.92 | 17.31 | 17.76 | -4.36% | 27,949 | 50,405,858 |
| 2025-03-21 | 19.1 | 19.16 | 18.4 | 18.57 | -3.23% | 26,229 | 48,993,214 |
| 2025-03-20 | 19.01 | 19.4 | 18.8 | 19.19 | +1.05% | 27,986 | 53,607,150 |
| 2025-03-19 | 19.03 | 19.49 | 18.81 | 18.99 | -0.42% | 22,340 | 42,529,595 |
| 2025-03-18 | 18.91 | 19.14 | 18.8 | 19.07 | +0.74% | 25,975 | 49,276,814 |
| 2025-03-17 | 19.3 | 19.49 | 18.66 | 18.93 | -3.71% | 43,203 | 81,825,206 |
| 2025-03-14 | 18.57 | 19.66 | 18.18 | 19.66 | +6.56% | 40,282 | 76,426,174 |
| 2025-03-13 | 18.69 | 18.8 | 18.07 | 18.45 | -1.76% | 15,704 | 28,873,107 |
| 2025-03-12 | 18.93 | 19.09 | 18.64 | 18.78 | 0% | 22,131 | 41,580,451 |
| 2025-03-11 | 18.27 | 18.82 | 18 | 18.78 | +2.62% | 26,230 | 48,528,694 |
| 2025-03-10 | 18.16 | 18.48 | 18.09 | 18.3 | +0.77% | 15,830 | 28,914,254 |
| 2025-03-07 | 18.06 | 18.34 | 17.95 | 18.16 | +0.55% | 17,780 | 32,235,154 |
| 2025-03-06 | 17.83 | 18.19 | 17.73 | 18.06 | +1.75% | 15,391 | 27,721,506 |
| 2025-03-05 | 17.65 | 17.87 | 17.41 | 17.75 | +0.28% | 15,748 | 27,730,145 |
| 2025-03-04 | 17.42 | 17.82 | 17.25 | 17.7 | +1.26% | 19,500 | 34,375,249 |
| 2025-03-03 | 17.58 | 18.05 | 17.4 | 17.48 | +0.06% | 32,872 | 58,171,159 |
| 2025-02-28 | 17.93 | 19.78 | 17.44 | 17.47 | -2.57% | 42,806 | 78,723,746 |
| 2025-02-27 | 18.11 | 18.24 | 17.41 | 17.93 | -1.05% | 17,876 | 31,838,618 |
| 2025-02-26 | 17.6 | 18.2 | 17.6 | 18.12 | +2.95% | 19,447 | 34,902,074 |
| 2025-02-25 | 17.55 | 17.98 | 17.52 | 17.6 | -0.73% | 12,814 | 22,654,822 |
| 2025-02-24 | 17.56 | 17.94 | 17.32 | 17.73 | +1.55% | 16,572 | 29,356,227 |
| 2025-02-21 | 17.52 | 17.69 | 17.18 | 17.46 | -0.85% | 11,840 | 20,528,630 |
| 2025-02-20 | 17.24 | 17.71 | 17.19 | 17.61 | +2.56% | 12,089 | 21,120,400 |
| 2025-02-19 | 16.83 | 17.27 | 16.75 | 17.17 | +2.02% | 8,195 | 14,029,215 |
| 2025-02-18 | 17.29 | 17.5 | 16.72 | 16.83 | -3.05% | 10,756 | 18,331,781 |
| 2025-02-17 | 17.13 | 17.45 | 16.71 | 17.36 | +1.88% | 9,834 | 16,979,546 |
| 2025-02-14 | 16.92 | 17.27 | 16.88 | 17.04 | 0% | 7,115 | 12,135,452 |
| 2025-02-13 | 17.36 | 17.39 | 16.97 | 17.04 | -1.84% | 11,067 | 18,955,089 |
| 2025-02-12 | 17.28 | 17.36 | 17.13 | 17.36 | +0.64% | 10,215 | 17,640,592 |
| 2025-02-11 | 17.34 | 17.37 | 17.12 | 17.25 | -0.69% | 10,134 | 17,464,717 |
| 2025-02-10 | 17.26 | 17.44 | 17 | 17.37 | +1.34% | 10,275 | 17,731,236 |
| 2025-02-07 | 17.17 | 17.54 | 17.05 | 17.14 | +0.76% | 18,438 | 31,887,453 |
| 2025-02-06 | 16.82 | 17.05 | 16.61 | 17.01 | +1.13% | 14,651 | 24,750,304 |
| 2025-02-05 | 16.51 | 17.05 | 16.31 | 16.82 | +4.08% | 17,420 | 29,164,238 |
| 2025-01-27 | 16.32 | 16.6 | 16.12 | 16.16 | +0.37% | 13,448 | 21,964,538 |
| 2025-01-24 | 15.95 | 16.17 | 15.7 | 16.1 | +0.69% | 11,665 | 18,547,183 |
| 2025-01-23 | 15.89 | 16.27 | 15.84 | 15.99 | +1.65% | 13,490 | 21,723,264 |
| 2025-01-22 | 15.8 | 15.95 | 15.61 | 15.73 | -0.69% | 8,318 | 13,117,660 |
| 2025-01-21 | 16.15 | 16.23 | 15.64 | 15.84 | -1.92% | 12,900 | 20,453,286 |
| 2025-01-20 | 15.72 | 16.15 | 15.68 | 16.15 | +3.06% | 13,885 | 22,178,521 |
| 2025-01-17 | 15.67 | 15.72 | 15.41 | 15.67 | +0.51% | 8,864 | 13,799,549 |
| 2025-01-16 | 15.63 | 15.9 | 15.41 | 15.59 | +0.19% | 10,618 | 16,636,580 |
| 2025-01-15 | 15.94 | 15.99 | 15.42 | 15.56 | -1.58% | 12,696 | 19,927,782 |
| 2025-01-14 | 14.93 | 15.83 | 14.93 | 15.81 | +6.32% | 16,169 | 25,108,258 |
| 2025-01-13 | 14.88 | 15.07 | 14.22 | 14.87 | +0.47% | 14,705 | 21,557,376 |
| 2025-01-10 | 15.3 | 15.68 | 14.77 | 14.8 | -3.27% | 12,120 | 18,389,128 |
| 2025-01-09 | 15.28 | 15.56 | 15.1 | 15.3 | +0.07% | 8,986 | 13,851,256 |
| 2025-01-08 | 15.33 | 15.59 | 14.81 | 15.29 | -0.71% | 12,880 | 19,610,605 |
| 2025-01-07 | 14.71 | 15.47 | 14.71 | 15.4 | +4.69% | 12,409 | 18,736,217 |
| 2025-01-06 | 14.78 | 14.87 | 13.81 | 14.71 | -0.07% | 15,514 | 22,527,093 |
| 2025-01-03 | 15.67 | 15.89 | 14.72 | 14.72 | -6% | 17,626 | 26,707,149 |
| 2025-01-02 | 16 | 16.36 | 15.49 | 15.66 | -0.95% | 16,430 | 26,188,397 |
| 2024-12-31 | 16.36 | 16.56 | 15.77 | 15.81 | -2.71% | 15,090 | 24,269,818 |
| 2024-12-30 | 16.77 | 16.85 | 15.88 | 16.25 | -2.87% | 13,956 | 22,736,174 |
| 2024-12-27 | 16.62 | 17.07 | 16.42 | 16.73 | +1.64% | 12,668 | 21,318,700 |
| 2024-12-26 | 16.16 | 16.76 | 15.98 | 16.46 | +2.88% | 17,239 | 28,444,595 |
| 2024-12-25 | 16.53 | 16.64 | 15.7 | 16 | -3.85% | 16,819 | 26,936,352 |
| 2024-12-24 | 16.67 | 17.13 | 16.32 | 16.64 | -0.18% | 17,132 | 28,622,856 |
| 2024-12-23 | 17.99 | 18.04 | 16.47 | 16.67 | -7.39% | 24,921 | 42,548,069 |
| 2024-12-20 | 17.3 | 18.16 | 17.16 | 18 | +4.41% | 18,706 | 33,398,019 |
| 2024-12-19 | 17.31 | 17.45 | 16.94 | 17.24 | -0.35% | 15,953 | 27,412,905 |
| 2024-12-18 | 17.77 | 17.86 | 16.91 | 17.3 | -1.42% | 16,724 | 29,112,060 |
| 2024-12-17 | 18.68 | 18.86 | 17.41 | 17.55 | -6.45% | 22,496 | 40,380,068 |
| 2024-12-16 | 18.81 | 19.17 | 18.53 | 18.76 | -0.21% | 18,128 | 34,251,429 |
| 2024-12-13 | 19.14 | 19.27 | 18.76 | 18.8 | -2.64% | 24,642 | 46,820,943 |
| 2024-12-12 | 18.99 | 19.39 | 18.9 | 19.31 | +1.36% | 35,730 | 68,341,987 |
| 2024-12-11 | 19.22 | 19.67 | 18.75 | 19.05 | -1.91% | 45,164 | 86,174,251 |
| 2024-12-10 | 19.02 | 21.6 | 18.71 | 19.42 | +4.97% | 62,570 | 122,057,372 |
| 2024-12-09 | 18.34 | 18.9 | 18.02 | 18.5 | +1.93% | 31,583 | 58,401,282 |
| 2024-12-06 | 18.32 | 18.49 | 17.9 | 18.15 | -0.44% | 12,732 | 23,065,331 |
| 2024-12-05 | 17.92 | 18.32 | 17.64 | 18.23 | +1.67% | 13,062 | 23,699,193 |
| 2024-12-04 | 18.31 | 18.38 | 17.75 | 17.93 | -1.27% | 14,293 | 25,849,274 |
| 2024-12-03 | 18.14 | 18.39 | 17.88 | 18.16 | +0.33% | 17,089 | 31,012,909 |
| 2024-12-02 | 18.04 | 18.3 | 17.83 | 18.1 | +1.57% | 16,378 | 29,533,069 |
| 2024-11-29 | 17.57 | 17.92 | 17.42 | 17.82 | +0.96% | 17,300 | 30,607,165 |
| 2024-11-28 | 17.65 | 17.94 | 17.45 | 17.65 | +0.63% | 18,733 | 33,128,143 |
| 2024-11-27 | 17.31 | 17.56 | 16.57 | 17.54 | +1.27% | 17,345 | 29,480,529 |
| 2024-11-26 | 17.53 | 17.75 | 17.16 | 17.32 | -1.09% | 12,058 | 20,974,944 |
| 2024-11-25 | 16.92 | 17.55 | 16.92 | 17.51 | +3.36% | 16,900 | 29,284,103 |
| 2024-11-22 | 17.92 | 18 | 16.9 | 16.94 | -4.99% | 15,860 | 27,670,193 |
| 2024-11-21 | 17.72 | 18 | 17.55 | 17.83 | +0.22% | 17,493 | 31,169,780 |
| 2024-11-20 | 17.35 | 17.79 | 17.24 | 17.79 | +2.54% | 13,606 | 23,926,181 |
| 2024-11-19 | 16.8 | 17.35 | 16.53 | 17.35 | +3.89% | 16,920 | 28,761,976 |
| 2024-11-18 | 17.18 | 17.56 | 16.52 | 16.7 | -2.79% | 21,828 | 36,795,165 |
| 2024-11-15 | 17.42 | 17.82 | 17.13 | 17.18 | -2.28% | 22,148 | 38,727,728 |
| 2024-11-14 | 18.45 | 18.96 | 17.5 | 17.58 | -2.28% | 27,367 | 49,643,777 |
| 2024-11-13 | 17.74 | 18.03 | 17.29 | 17.99 | +1.52% | 17,814 | 31,600,462 |
| 2024-11-12 | 17.86 | 18.43 | 17.49 | 17.72 | -0.73% | 28,368 | 50,856,548 |
| 2024-11-11 | 17.39 | 17.88 | 17.26 | 17.85 | +2.12% | 15,252 | 26,952,766 |
| 2024-11-08 | 17.68 | 17.88 | 17.24 | 17.48 | -0.06% | 23,412 | 41,024,659 |
| 2024-11-07 | 17.21 | 17.51 | 16.9 | 17.49 | +1.98% | 17,174 | 29,810,094 |
| 2024-11-06 | 17.09 | 17.55 | 16.75 | 17.15 | +1.3% | 21,242 | 36,427,268 |
| 2024-11-05 | 16.66 | 16.96 | 16.51 | 16.93 | +1.99% | 17,408 | 29,179,294 |
| 2024-11-04 | 16.1 | 16.64 | 15.84 | 16.6 | +3.11% | 17,798 | 29,204,630 |
| 2024-11-01 | 17.1 | 17.27 | 15.95 | 16.1 | -6.29% | 30,204 | 49,753,930 |
| 2024-10-31 | 16.67 | 17.42 | 16.67 | 17.18 | +2.26% | 23,561 | 40,334,558 |
| 2024-10-30 | 16.75 | 17.44 | 16.51 | 16.8 | -1.29% | 27,763 | 46,822,776 |
| 2024-10-29 | 18.08 | 18.7 | 17.02 | 17.02 | -3.9% | 36,842 | 65,154,644 |
| 2024-10-28 | 17.6 | 19 | 17.16 | 17.71 | +6.37% | 42,754 | 75,754,230 |
| 2024-10-25 | 16.31 | 16.79 | 16.3 | 16.65 | +2.46% | 15,955 | 26,437,932 |
| 2024-10-24 | 16.42 | 16.66 | 16.21 | 16.25 | -1.63% | 12,329 | 20,179,486 |
| 2024-10-23 | 16.46 | 16.89 | 16.35 | 16.52 | +0.12% | 17,770 | 29,530,909 |
| 2024-10-22 | 16.25 | 16.63 | 16.13 | 16.5 | +1.41% | 17,243 | 28,271,142 |
| 2024-10-21 | 15.97 | 16.46 | 15.97 | 16.27 | +2.01% | 23,944 | 38,888,588 |
| 2024-10-18 | 15.52 | 16.2 | 15.3 | 15.95 | +2.9% | 20,615 | 32,510,236 |
| 2024-10-17 | 15.55 | 15.85 | 15.48 | 15.5 | -0.06% | 15,848 | 24,880,142 |
| 2024-10-16 | 15.43 | 15.71 | 15.22 | 15.51 | +0.65% | 13,409 | 20,777,496 |
| 2024-10-15 | 15.64 | 15.96 | 15.38 | 15.41 | -1.53% | 17,629 | 27,541,318 |
| 2024-10-14 | 15.21 | 15.78 | 14.96 | 15.65 | +3.92% | 20,519 | 31,689,686 |
| 2024-10-11 | 15.84 | 15.84 | 14.77 | 15.06 | -4.98% | 22,273 | 33,941,298 |
| 2024-10-10 | 15.66 | 16.35 | 15.48 | 15.85 | +2.39% | 26,711 | 42,633,033 |
| 2024-10-09 | 17 | 17.09 | 15.48 | 15.48 | -13.03% | 38,120 | 62,176,255 |
| 2024-10-08 | 19.18 | 19.2 | 16.42 | 17.8 | +9.14% | 53,859 | 94,857,744 |
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：