股票概览
18.91
+0.75%
+0.14
18.77
开盘价
18.98
最高价
18.7
最低价
68,495
成交量
数据更新至: 2025-03-25
技术指标
19.06
MA5 (5日均线)
19.22
MA10 (10日均线)
19.05
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 | 18.98 | 18.7 | 18.91 | +0.75% | 68,495 | 129,259,158 |
| 2025-03-24 | 18.8 | 18.88 | 18.61 | 18.77 | -0.42% | 118,455 | 222,202,950 |
| 2025-03-21 | 19 | 19.06 | 18.76 | 18.85 | -0.68% | 168,490 | 318,051,038 |
| 2025-03-20 | 19.5 | 19.5 | 18.96 | 18.98 | -4% | 353,953 | 677,919,155 |
| 2025-03-19 | 19.58 | 19.77 | 19.53 | 19.77 | +0.82% | 131,137 | 258,115,073 |
| 2025-03-18 | 19.53 | 19.65 | 19.43 | 19.61 | +0.67% | 116,834 | 228,331,995 |
| 2025-03-17 | 19.49 | 19.62 | 19.41 | 19.48 | +0.15% | 126,592 | 247,017,812 |
| 2025-03-14 | 19.24 | 19.45 | 19.16 | 19.45 | +1.04% | 162,757 | 314,534,678 |
| 2025-03-13 | 19.08 | 19.3 | 19.02 | 19.25 | +0.84% | 126,268 | 242,373,749 |
| 2025-03-12 | 19.15 | 19.32 | 19.02 | 19.09 | -0.31% | 101,165 | 193,443,086 |
| 2025-03-11 | 18.85 | 19.17 | 18.71 | 19.15 | +0.74% | 124,308 | 236,141,795 |
| 2025-03-10 | 18.76 | 19.01 | 18.74 | 19.01 | +1.06% | 96,457 | 182,213,872 |
| 2025-03-07 | 18.95 | 18.99 | 18.74 | 18.81 | -1.05% | 113,117 | 213,288,487 |
| 2025-03-06 | 18.99 | 19.13 | 18.87 | 19.01 | +0.26% | 106,784 | 202,594,922 |
| 2025-03-05 | 19.18 | 19.19 | 18.9 | 18.96 | -1.2% | 107,634 | 204,431,961 |
| 2025-03-04 | 18.84 | 19.21 | 18.74 | 19.19 | +1.59% | 147,422 | 280,699,409 |
| 2025-03-03 | 18.47 | 18.98 | 18.46 | 18.89 | +1.94% | 197,456 | 372,557,080 |
| 2025-02-28 | 18.73 | 18.97 | 18.5 | 18.53 | -1.44% | 133,050 | 249,244,526 |
| 2025-02-27 | 18.63 | 18.85 | 18.51 | 18.8 | +1.18% | 148,399 | 277,460,748 |
| 2025-02-26 | 18.42 | 18.58 | 18.38 | 18.58 | +0.81% | 104,977 | 193,921,020 |
| 2025-02-25 | 18.6 | 18.6 | 18.4 | 18.43 | -1.39% | 112,241 | 207,464,024 |
| 2025-02-24 | 18.81 | 19.03 | 18.58 | 18.69 | -0.64% | 146,761 | 275,493,067 |
| 2025-02-21 | 18.59 | 18.89 | 18.42 | 18.81 | +1.18% | 169,992 | 317,360,009 |
| 2025-02-20 | 18.54 | 18.91 | 18.53 | 18.59 | 0% | 151,528 | 283,214,253 |
| 2025-02-19 | 18.54 | 18.6 | 18.38 | 18.59 | -0.21% | 149,494 | 276,077,283 |
| 2025-02-18 | 19.07 | 19.08 | 18.53 | 18.63 | -2.56% | 187,811 | 353,370,168 |
| 2025-02-17 | 19.31 | 19.44 | 19.03 | 19.12 | -0.52% | 159,638 | 307,104,566 |
| 2025-02-14 | 19.18 | 19.35 | 19.07 | 19.22 | +0.31% | 133,461 | 255,921,034 |
| 2025-02-13 | 19.34 | 19.44 | 19.16 | 19.16 | -1.08% | 146,244 | 281,676,013 |
| 2025-02-12 | 19.57 | 19.58 | 19.26 | 19.37 | -0.92% | 133,068 | 257,650,017 |
| 2025-02-11 | 19.6 | 19.61 | 19.37 | 19.55 | -0.05% | 101,474 | 197,616,368 |
| 2025-02-10 | 19.6 | 19.67 | 19.43 | 19.56 | +0.31% | 117,219 | 228,788,022 |
| 2025-02-07 | 19.19 | 19.59 | 19.11 | 19.5 | +1.3% | 138,669 | 269,089,602 |
| 2025-02-06 | 19.28 | 19.3 | 18.96 | 19.25 | -0.36% | 120,506 | 230,780,024 |
| 2025-02-05 | 19.49 | 19.7 | 19.21 | 19.32 | -0.16% | 85,023 | 164,334,573 |
| 2025-01-27 | 19.23 | 19.68 | 19.23 | 19.35 | +0.52% | 73,948 | 143,961,162 |
| 2025-01-24 | 19.18 | 19.34 | 19.1 | 19.25 | +0.31% | 62,524 | 120,262,065 |
| 2025-01-23 | 19.28 | 19.49 | 19.16 | 19.19 | +0.31% | 81,620 | 157,567,661 |
| 2025-01-22 | 19.45 | 19.56 | 19.05 | 19.13 | -1.9% | 72,610 | 139,388,821 |
| 2025-01-21 | 19.55 | 19.68 | 19.31 | 19.5 | -0.31% | 52,546 | 102,309,202 |
| 2025-01-20 | 19.62 | 19.85 | 19.48 | 19.56 | +0.62% | 91,239 | 178,967,859 |
| 2025-01-17 | 19.19 | 19.62 | 19.11 | 19.44 | +0.83% | 103,753 | 201,563,691 |
| 2025-01-16 | 19.01 | 19.32 | 18.96 | 19.28 | +1.53% | 85,167 | 163,257,984 |
| 2025-01-15 | 19.3 | 19.36 | 18.95 | 18.99 | -1.91% | 94,996 | 181,274,566 |
| 2025-01-14 | 18.95 | 19.41 | 18.87 | 19.36 | +2.38% | 103,325 | 198,152,573 |
| 2025-01-13 | 19.05 | 19.38 | 18.82 | 18.91 | -1.05% | 92,211 | 175,046,481 |
| 2025-01-10 | 19.16 | 19.44 | 19.06 | 19.11 | -0.16% | 105,269 | 202,428,532 |
| 2025-01-09 | 19.07 | 19.35 | 18.88 | 19.14 | -0.05% | 88,397 | 169,586,565 |
| 2025-01-08 | 19.28 | 19.43 | 18.88 | 19.15 | -0.98% | 121,978 | 233,409,128 |
| 2025-01-07 | 19.75 | 19.75 | 19.04 | 19.34 | -2.81% | 152,370 | 293,960,072 |
| 2025-01-06 | 19.75 | 20.15 | 19.44 | 19.9 | +2.58% | 176,829 | 351,378,982 |
| 2025-01-03 | 19.29 | 19.82 | 19.28 | 19.4 | +0.52% | 106,235 | 208,285,579 |
| 2025-01-02 | 19.78 | 19.92 | 19.18 | 19.3 | -2.53% | 106,551 | 208,373,591 |
| 2024-12-31 | 20.28 | 20.35 | 19.73 | 19.8 | -2.37% | 109,480 | 218,995,611 |
| 2024-12-30 | 20.12 | 20.55 | 20.04 | 20.28 | +0.75% | 104,843 | 212,785,729 |
| 2024-12-27 | 19.8 | 20.2 | 19.72 | 20.13 | +1.51% | 103,692 | 207,791,596 |
| 2024-12-26 | 19.7 | 19.84 | 19.67 | 19.83 | +0.51% | 64,023 | 126,629,380 |
| 2024-12-25 | 19.92 | 20.06 | 19.6 | 19.73 | -1.15% | 81,874 | 161,555,631 |
| 2024-12-24 | 19.69 | 19.99 | 19.5 | 19.96 | +1.37% | 94,493 | 186,963,396 |
| 2024-12-23 | 20.1 | 20.14 | 19.62 | 19.69 | -1.89% | 120,669 | 239,409,062 |
| 2024-12-20 | 19.98 | 20.21 | 19.92 | 20.07 | +0.15% | 65,262 | 131,164,903 |
| 2024-12-19 | 19.97 | 20.04 | 19.8 | 20.04 | -0.1% | 93,251 | 185,742,027 |
| 2024-12-18 | 20.04 | 20.15 | 19.99 | 20.06 | +0.15% | 77,771 | 156,079,000 |
| 2024-12-17 | 20.08 | 20.18 | 19.86 | 20.03 | -0.35% | 113,084 | 226,228,160 |
| 2024-12-16 | 20.51 | 20.58 | 19.98 | 20.1 | -2.19% | 130,730 | 263,162,286 |
| 2024-12-13 | 20.94 | 20.94 | 20.5 | 20.55 | -2.19% | 109,319 | 225,946,477 |
| 2024-12-12 | 20.8 | 21.08 | 20.68 | 21.01 | +1.2% | 127,164 | 266,191,923 |
| 2024-12-11 | 20.63 | 20.83 | 20.61 | 20.76 | +0.29% | 69,495 | 144,151,477 |
| 2024-12-10 | 21.08 | 21.17 | 20.66 | 20.7 | +0.44% | 142,765 | 297,867,334 |
| 2024-12-09 | 20.83 | 21.08 | 20.53 | 20.61 | -1.01% | 97,257 | 201,537,406 |
| 2024-12-06 | 20.34 | 20.87 | 20.31 | 20.82 | +2.06% | 131,813 | 271,642,366 |
| 2024-12-05 | 20.79 | 20.8 | 20.27 | 20.4 | -1.64% | 151,674 | 309,171,836 |
| 2024-12-04 | 21.02 | 21.06 | 20.65 | 20.74 | -1.57% | 91,709 | 191,445,186 |
| 2024-12-03 | 21.37 | 21.37 | 20.93 | 21.07 | -1.59% | 117,485 | 247,732,217 |
| 2024-12-02 | 21.2 | 21.54 | 21.08 | 21.41 | +0.42% | 128,094 | 273,173,723 |
| 2024-11-29 | 20.92 | 21.44 | 20.8 | 21.32 | +2.16% | 129,996 | 275,089,841 |
| 2024-11-28 | 21.07 | 21.09 | 20.75 | 20.87 | -1.14% | 116,697 | 244,017,842 |
| 2024-11-27 | 20.61 | 21.11 | 20.41 | 21.11 | +2.43% | 136,193 | 283,757,001 |
| 2024-11-26 | 20.89 | 21.08 | 20.6 | 20.61 | -1.43% | 91,315 | 190,133,960 |
| 2024-11-25 | 21.09 | 21.27 | 20.69 | 20.91 | +0.53% | 115,717 | 242,144,766 |
| 2024-11-22 | 22 | 22.12 | 20.76 | 20.8 | -5.8% | 231,103 | 492,990,550 |
| 2024-11-21 | 22.25 | 22.5 | 21.88 | 22.08 | -0.72% | 134,706 | 298,281,577 |
| 2024-11-20 | 21.7 | 22.62 | 21.61 | 22.24 | +2.39% | 256,738 | 572,335,359 |
| 2024-11-19 | 21.26 | 21.93 | 21.25 | 21.72 | +2.02% | 195,236 | 422,967,876 |
| 2024-11-18 | 21.59 | 22.26 | 21.22 | 21.29 | -1.66% | 228,789 | 498,080,065 |
| 2024-11-15 | 21.68 | 22.04 | 21.48 | 21.65 | -0.73% | 197,113 | 427,915,905 |
| 2024-11-14 | 21.68 | 22.4 | 21.59 | 21.81 | +0.37% | 323,625 | 715,441,255 |
| 2024-11-13 | 21.87 | 22.21 | 21.4 | 21.73 | -1.14% | 241,098 | 524,146,642 |
| 2024-11-12 | 21.46 | 22.35 | 21.46 | 21.98 | +2.47% | 377,193 | 830,158,153 |
| 2024-11-11 | 21.69 | 21.73 | 21.13 | 21.45 | -0.88% | 210,451 | 448,803,969 |
| 2024-11-08 | 22.21 | 22.28 | 21.46 | 21.64 | -1.99% | 239,747 | 521,810,170 |
| 2024-11-07 | 21.6 | 22.09 | 21.46 | 22.08 | +1.85% | 243,795 | 533,949,040 |
| 2024-11-06 | 21.76 | 21.81 | 21.45 | 21.68 | -0.18% | 214,331 | 464,528,887 |
| 2024-11-05 | 21.5 | 21.75 | 21.27 | 21.72 | +1.16% | 206,300 | 444,598,675 |
| 2024-11-04 | 21.5 | 21.64 | 21.28 | 21.47 | +0.05% | 133,385 | 285,605,141 |
| 2024-11-01 | 21.19 | 21.77 | 21.12 | 21.46 | +1.18% | 192,598 | 413,451,960 |
| 2024-10-31 | 21.62 | 21.67 | 21.08 | 21.21 | -1.81% | 181,492 | 385,847,702 |
| 2024-10-30 | 22.06 | 22.35 | 21.39 | 21.6 | -2.57% | 179,038 | 388,385,024 |
| 2024-10-29 | 22.66 | 22.78 | 22.08 | 22.17 | -2.33% | 183,655 | 411,764,873 |
| 2024-10-28 | 23.43 | 23.52 | 22.44 | 22.7 | -4.46% | 258,712 | 586,891,163 |
| 2024-10-25 | 23.84 | 24 | 23.55 | 23.76 | -1.33% | 93,331 | 221,729,642 |
| 2024-10-24 | 23.88 | 24.37 | 23.85 | 24.08 | +0.17% | 73,205 | 177,119,709 |
| 2024-10-23 | 24.2 | 24.3 | 23.85 | 24.04 | -0.66% | 97,159 | 233,817,040 |
| 2024-10-22 | 23.82 | 24.5 | 23.74 | 24.2 | +1.68% | 111,374 | 269,689,242 |
| 2024-10-21 | 23.07 | 24.07 | 22.59 | 23.8 | +3.75% | 167,996 | 394,213,220 |
| 2024-10-18 | 22.72 | 23.29 | 22.67 | 22.94 | +0.61% | 119,412 | 274,578,477 |
| 2024-10-17 | 23.1 | 23.35 | 22.8 | 22.8 | -1.04% | 61,559 | 141,662,636 |
| 2024-10-16 | 22.7 | 23.3 | 22.68 | 23.04 | +0.17% | 74,835 | 171,911,842 |
| 2024-10-15 | 23.26 | 23.62 | 22.89 | 23 | -0.9% | 99,399 | 231,617,177 |
| 2024-10-14 | 22.44 | 23.25 | 22.13 | 23.21 | +3.48% | 126,972 | 289,292,256 |
| 2024-10-11 | 23.39 | 23.39 | 22.23 | 22.43 | -3.98% | 123,418 | 280,506,969 |
| 2024-10-10 | 23.58 | 24.34 | 23.2 | 23.36 | -0.68% | 180,632 | 428,082,847 |
| 2024-10-09 | 24.19 | 24.49 | 23.03 | 23.52 | -4.43% | 222,747 | 531,685,478 |
| 2024-10-08 | 26.1 | 26.15 | 23.3 | 24.61 | +3.32% | 323,164 | 796,481,790 |
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：