股票概览
18.8
+4.39%
+0.79
18.32
开盘价
19.71
最高价
18.32
最低价
422,246
成交量
数据更新至: 2025-03-25
技术指标
19.32
MA5 (5日均线)
18.89
MA10 (10日均线)
18.03
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 | 18.32 | 19.71 | 18.32 | 18.8 | +4.39% | 422,246 | 812,155,603 |
| 2025-03-24 | 19 | 19.17 | 17.4 | 18.01 | -5.26% | 448,696 | 808,929,672 |
| 2025-03-21 | 20.51 | 21.19 | 18.84 | 19.01 | -9.17% | 540,565 | 1,059,312,928 |
| 2025-03-20 | 19.84 | 21.6 | 19.09 | 20.93 | +5.39% | 647,869 | 1,317,391,186 |
| 2025-03-19 | 19.41 | 20.1 | 19.12 | 19.86 | +4.2% | 537,099 | 1,057,704,853 |
| 2025-03-18 | 19.14 | 19.81 | 19.02 | 19.06 | -0.42% | 453,560 | 877,531,021 |
| 2025-03-17 | 18.08 | 19.36 | 17.92 | 19.14 | +8.75% | 685,398 | 1,297,123,137 |
| 2025-03-14 | 17.26 | 18.12 | 16.69 | 17.6 | +1.97% | 600,980 | 1,048,261,839 |
| 2025-03-13 | 18.88 | 19.76 | 17.26 | 17.26 | -10.01% | 699,959 | 1,260,165,174 |
| 2025-03-12 | 19.71 | 20.6 | 19.11 | 19.18 | -3.42% | 721,418 | 1,426,528,281 |
| 2025-03-11 | 18.88 | 20.4 | 18.81 | 19.86 | +3.01% | 788,004 | 1,545,117,153 |
| 2025-03-10 | 20.7 | 22.1 | 18.87 | 19.28 | -4.08% | 1,062,421 | 2,170,901,796 |
| 2025-03-07 | 19.83 | 20.67 | 18.24 | 20.1 | +4.69% | 977,510 | 1,928,653,552 |
| 2025-03-06 | 19.2 | 19.2 | 19.08 | 19.2 | +10.03% | 124,545 | 239,124,158 |
| 2025-03-05 | 16.99 | 17.45 | 16.61 | 17.45 | +10.03% | 167,851 | 289,622,175 |
| 2025-03-04 | 14.41 | 15.86 | 14.14 | 15.86 | +9.99% | 247,372 | 376,524,929 |
| 2025-03-03 | 15.03 | 15.25 | 13.75 | 14.42 | -2.57% | 455,009 | 653,890,971 |
| 2025-02-28 | 16.5 | 16.5 | 14.74 | 14.8 | -8.19% | 812,714 | 1,266,734,669 |
| 2025-02-27 | 15.17 | 16.12 | 15.08 | 16.12 | +10.03% | 530,335 | 836,444,881 |
| 2025-02-26 | 14.65 | 14.65 | 14.15 | 14.65 | +9.98% | 379,855 | 552,954,673 |
| 2025-02-25 | 12.46 | 13.65 | 12.42 | 13.32 | +5.05% | 400,411 | 521,221,716 |
| 2025-02-24 | 12.73 | 13.12 | 12.53 | 12.68 | +0.48% | 242,895 | 311,217,645 |
| 2025-02-21 | 12.45 | 12.66 | 12.33 | 12.62 | 0% | 225,935 | 282,610,446 |
| 2025-02-20 | 12.39 | 12.74 | 12.21 | 12.62 | +1.77% | 277,506 | 346,100,749 |
| 2025-02-19 | 11.71 | 12.69 | 11.71 | 12.4 | +5.62% | 287,191 | 355,201,297 |
| 2025-02-18 | 11.92 | 12.23 | 11.66 | 11.74 | -2.57% | 229,722 | 273,713,404 |
| 2025-02-17 | 11.2 | 12.29 | 11.12 | 12.05 | +6.92% | 330,602 | 392,628,526 |
| 2025-02-14 | 11.24 | 11.42 | 11.15 | 11.27 | +0.27% | 108,294 | 121,919,638 |
| 2025-02-13 | 11.46 | 11.6 | 11.2 | 11.24 | -2.6% | 153,873 | 174,818,606 |
| 2025-02-12 | 11.22 | 11.64 | 11.17 | 11.54 | +2.58% | 227,414 | 259,752,999 |
| 2025-02-11 | 11.24 | 11.3 | 11.15 | 11.25 | -0.53% | 131,596 | 147,530,988 |
| 2025-02-10 | 11.25 | 11.42 | 11.11 | 11.31 | +1.07% | 172,768 | 194,058,327 |
| 2025-02-07 | 11.21 | 11.46 | 11.04 | 11.19 | -0.18% | 272,087 | 305,723,200 |
| 2025-02-06 | 10.75 | 11.29 | 10.73 | 11.21 | +3.99% | 270,370 | 299,522,225 |
| 2025-02-05 | 10.57 | 10.93 | 10.43 | 10.78 | +3.65% | 183,058 | 195,318,438 |
| 2025-01-27 | 10.83 | 10.83 | 10.4 | 10.4 | -3.79% | 205,082 | 216,707,623 |
| 2025-01-24 | 10.69 | 11.16 | 10.65 | 10.81 | -0.09% | 273,239 | 295,339,560 |
| 2025-01-23 | 10.73 | 11.07 | 10.53 | 10.82 | +1.79% | 427,504 | 462,557,699 |
| 2025-01-22 | 10.86 | 10.88 | 10.4 | 10.63 | -6.51% | 505,157 | 536,958,198 |
| 2025-01-21 | 11.98 | 12.34 | 11.22 | 11.37 | +1.34% | 848,281 | 1,001,316,516 |
| 2025-01-20 | 10.3 | 11.22 | 10.21 | 11.22 | +10% | 183,920 | 200,417,741 |
| 2025-01-17 | 10.37 | 10.54 | 10.17 | 10.2 | -1.54% | 96,477 | 99,394,005 |
| 2025-01-16 | 10.55 | 10.6 | 10.28 | 10.36 | -0.86% | 117,076 | 121,991,743 |
| 2025-01-15 | 10.47 | 10.71 | 10.4 | 10.45 | -0.1% | 170,623 | 179,541,542 |
| 2025-01-14 | 9.99 | 10.65 | 9.98 | 10.46 | +5.55% | 217,891 | 223,873,086 |
| 2025-01-13 | 9.88 | 10.28 | 9.85 | 9.91 | -0.6% | 190,083 | 190,764,853 |
| 2025-01-10 | 9.6 | 10.56 | 9.51 | 9.97 | +3.85% | 265,866 | 269,787,623 |
| 2025-01-09 | 9.4 | 9.75 | 9.38 | 9.6 | +1.37% | 58,349 | 56,076,134 |
| 2025-01-08 | 9.4 | 9.49 | 9.12 | 9.47 | +0.74% | 63,042 | 58,857,412 |
| 2025-01-07 | 9.27 | 9.4 | 9.2 | 9.4 | +1.4% | 44,219 | 41,200,258 |
| 2025-01-06 | 9.31 | 9.44 | 9.11 | 9.27 | -0.96% | 59,831 | 55,459,524 |
| 2025-01-03 | 9.74 | 9.8 | 9.32 | 9.36 | -4% | 83,667 | 79,982,599 |
| 2025-01-02 | 10 | 10.12 | 9.67 | 9.75 | -1.32% | 94,395 | 93,649,877 |
| 2024-12-31 | 10.21 | 10.29 | 9.84 | 9.88 | -3.42% | 69,557 | 69,657,982 |
| 2024-12-30 | 10.24 | 10.47 | 10 | 10.23 | -0.1% | 83,927 | 85,724,056 |
| 2024-12-27 | 10.2 | 10.39 | 10.13 | 10.24 | +1.99% | 87,042 | 89,440,088 |
| 2024-12-26 | 9.78 | 10.16 | 9.77 | 10.04 | +2.45% | 72,663 | 72,962,570 |
| 2024-12-25 | 10.07 | 10.11 | 9.73 | 9.8 | -2.68% | 73,382 | 72,199,668 |
| 2024-12-24 | 9.9 | 10.19 | 9.9 | 10.07 | +2.44% | 80,311 | 80,597,325 |
| 2024-12-23 | 10.27 | 10.28 | 9.8 | 9.83 | -4.47% | 118,936 | 118,879,722 |
| 2024-12-20 | 10.22 | 10.36 | 10.15 | 10.29 | +0.49% | 58,687 | 60,260,420 |
| 2024-12-19 | 10.09 | 10.31 | 10.08 | 10.24 | +0.39% | 57,196 | 58,264,204 |
| 2024-12-18 | 10.15 | 10.28 | 10.05 | 10.2 | +0.39% | 64,192 | 65,376,037 |
| 2024-12-17 | 10.57 | 10.71 | 10.11 | 10.16 | -5.14% | 113,327 | 116,973,464 |
| 2024-12-16 | 10.6 | 10.95 | 10.51 | 10.71 | +1.13% | 124,851 | 133,873,719 |
| 2024-12-13 | 10.8 | 10.81 | 10.56 | 10.59 | -2.22% | 76,380 | 81,480,175 |
| 2024-12-12 | 10.89 | 10.92 | 10.72 | 10.83 | -0.37% | 83,962 | 90,792,985 |
| 2024-12-11 | 10.84 | 10.97 | 10.69 | 10.87 | -0.09% | 106,075 | 114,726,978 |
| 2024-12-10 | 11.1 | 11.22 | 10.88 | 10.88 | 0% | 153,691 | 170,077,608 |
| 2024-12-09 | 10.74 | 11.06 | 10.61 | 10.88 | +1.21% | 143,962 | 155,264,843 |
| 2024-12-06 | 10.86 | 10.98 | 10.67 | 10.75 | -1.38% | 128,178 | 137,721,291 |
| 2024-12-05 | 10.87 | 11.06 | 10.77 | 10.9 | +0.18% | 130,571 | 142,810,454 |
| 2024-12-04 | 10.78 | 11.18 | 10.61 | 10.88 | +1.3% | 177,838 | 193,768,632 |
| 2024-12-03 | 10.65 | 10.92 | 10.64 | 10.74 | +0.85% | 114,183 | 123,116,622 |
| 2024-12-02 | 10.57 | 10.69 | 10.45 | 10.65 | +1.24% | 110,521 | 117,149,101 |
| 2024-11-29 | 10.1 | 10.63 | 10.05 | 10.52 | +3.85% | 133,771 | 138,919,450 |
| 2024-11-28 | 10 | 10.29 | 10 | 10.13 | +0.9% | 66,108 | 67,123,711 |
| 2024-11-27 | 10 | 10.04 | 9.65 | 10.04 | +0.4% | 72,933 | 71,801,856 |
| 2024-11-26 | 10.17 | 10.26 | 9.97 | 10 | -1.77% | 63,449 | 63,931,658 |
| 2024-11-25 | 10.07 | 10.26 | 10.01 | 10.18 | +1.09% | 71,726 | 72,650,074 |
| 2024-11-22 | 10.4 | 10.47 | 10.03 | 10.07 | -3.64% | 84,300 | 86,726,172 |
| 2024-11-21 | 10.38 | 10.6 | 10.31 | 10.45 | +0.38% | 76,829 | 80,398,526 |
| 2024-11-20 | 10.1 | 10.45 | 10.07 | 10.41 | +2.56% | 69,823 | 72,111,471 |
| 2024-11-19 | 9.99 | 10.16 | 9.89 | 10.15 | +2.11% | 67,142 | 67,204,778 |
| 2024-11-18 | 10.23 | 10.23 | 9.85 | 9.94 | -1.39% | 82,562 | 82,681,001 |
| 2024-11-15 | 10.31 | 10.43 | 10.05 | 10.08 | -2.23% | 82,080 | 84,188,586 |
| 2024-11-14 | 10.68 | 10.71 | 10.27 | 10.31 | -3.19% | 82,960 | 86,676,038 |
| 2024-11-13 | 10.71 | 10.82 | 10.37 | 10.65 | -0.84% | 107,669 | 113,963,192 |
| 2024-11-12 | 11.02 | 11.1 | 10.62 | 10.74 | -2.45% | 146,129 | 158,937,283 |
| 2024-11-11 | 10.96 | 11.04 | 10.75 | 11.01 | +2.32% | 138,512 | 150,705,205 |
| 2024-11-08 | 10.74 | 10.91 | 10.62 | 10.76 | +1.03% | 150,150 | 161,900,971 |
| 2024-11-07 | 10.6 | 10.72 | 10.45 | 10.65 | -0.28% | 142,696 | 151,070,091 |
| 2024-11-06 | 10.49 | 10.88 | 10.35 | 10.68 | +2.1% | 202,877 | 216,463,417 |
| 2024-11-05 | 10.28 | 10.49 | 10.28 | 10.46 | +2.15% | 133,620 | 139,115,649 |
| 2024-11-04 | 10.04 | 10.33 | 10.01 | 10.24 | +2.91% | 109,591 | 111,964,035 |
| 2024-11-01 | 10.49 | 10.56 | 9.93 | 9.95 | -4.97% | 163,768 | 165,962,711 |
| 2024-10-31 | 10.15 | 10.51 | 10.1 | 10.47 | +2.95% | 177,069 | 182,399,625 |
| 2024-10-30 | 10.05 | 10.23 | 9.9 | 10.17 | +1.4% | 166,381 | 168,252,598 |
| 2024-10-29 | 10 | 10.27 | 9.84 | 10.03 | +0.7% | 190,216 | 191,546,735 |
| 2024-10-28 | 9.75 | 10.02 | 9.71 | 9.96 | +2.36% | 113,020 | 111,927,943 |
| 2024-10-25 | 9.67 | 9.83 | 9.66 | 9.73 | +0.83% | 77,870 | 75,961,263 |
| 2024-10-24 | 9.7 | 9.73 | 9.57 | 9.65 | -0.92% | 53,721 | 51,708,694 |
| 2024-10-23 | 9.64 | 9.82 | 9.55 | 9.74 | +1.04% | 86,434 | 84,076,169 |
| 2024-10-22 | 9.54 | 9.73 | 9.49 | 9.64 | +0.94% | 83,943 | 80,754,777 |
| 2024-10-21 | 9.53 | 9.65 | 9.46 | 9.55 | +1.17% | 88,116 | 84,308,817 |
| 2024-10-18 | 9.22 | 9.58 | 9.16 | 9.44 | +2.83% | 91,853 | 86,142,311 |
| 2024-10-17 | 9.35 | 9.47 | 9.15 | 9.18 | -1.71% | 67,266 | 62,546,173 |
| 2024-10-16 | 9.2 | 9.5 | 9.15 | 9.34 | +0.11% | 64,086 | 59,909,765 |
| 2024-10-15 | 9.48 | 9.54 | 9.31 | 9.33 | -2% | 77,078 | 72,607,084 |
| 2024-10-14 | 9.35 | 9.55 | 9.24 | 9.52 | +3.25% | 90,635 | 85,562,356 |
| 2024-10-11 | 9.8 | 9.8 | 9.15 | 9.22 | -5.34% | 112,111 | 105,110,587 |
| 2024-10-10 | 9.8 | 9.96 | 9.63 | 9.74 | +0.52% | 109,238 | 107,239,701 |
| 2024-10-09 | 10.25 | 10.25 | 9.66 | 9.69 | -7.36% | 191,582 | 190,750,716 |
| 2024-10-08 | 10.84 | 10.84 | 10.02 | 10.46 | +6.19% | 298,761 | 312,485,311 |
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：