股票概览
18.91
-2.12%
-0.41
19.3
开盘价
19.53
最高价
18.72
最低价
36,056
成交量
数据更新至: 2025-03-25
技术指标
20.11
MA5 (5日均线)
20.10
MA10 (10日均线)
20.08
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 | 19.53 | 18.72 | 18.91 | -2.12% | 36,056 | 68,723,170 |
| 2025-03-24 | 20.17 | 20.3 | 18.84 | 19.32 | -4.26% | 87,082 | 169,205,014 |
| 2025-03-21 | 20.85 | 20.88 | 20.15 | 20.18 | -4.59% | 90,817 | 185,619,108 |
| 2025-03-20 | 21.02 | 21.51 | 20.6 | 21.15 | +0.76% | 159,155 | 334,500,497 |
| 2025-03-19 | 20.06 | 20.99 | 20.02 | 20.99 | +3.71% | 157,090 | 325,253,989 |
| 2025-03-18 | 20.16 | 20.58 | 20.01 | 20.24 | +0.45% | 76,581 | 154,794,448 |
| 2025-03-17 | 19.98 | 20.18 | 19.82 | 20.15 | +1.26% | 62,713 | 125,795,808 |
| 2025-03-14 | 19.55 | 19.94 | 19.42 | 19.9 | +1.02% | 72,506 | 143,187,217 |
| 2025-03-13 | 20.33 | 20.34 | 19.35 | 19.7 | -3.67% | 106,956 | 210,600,265 |
| 2025-03-12 | 20.6 | 20.75 | 20.3 | 20.45 | -0.44% | 103,242 | 212,213,705 |
| 2025-03-11 | 20.35 | 20.58 | 20.13 | 20.54 | -0.82% | 107,513 | 219,090,697 |
| 2025-03-10 | 20.99 | 21 | 20.29 | 20.71 | -1% | 130,910 | 269,491,385 |
| 2025-03-07 | 21.45 | 21.68 | 20.65 | 20.92 | -2.43% | 179,783 | 378,099,448 |
| 2025-03-06 | 22.36 | 22.96 | 21.31 | 21.44 | -3.34% | 316,073 | 701,673,204 |
| 2025-03-05 | 20.2 | 22.18 | 19.88 | 22.18 | +10.02% | 304,296 | 636,386,938 |
| 2025-03-04 | 18.17 | 20.16 | 18.1 | 20.16 | +9.98% | 141,585 | 278,291,371 |
| 2025-03-03 | 18.06 | 18.9 | 17.98 | 18.33 | +1.66% | 52,720 | 97,008,797 |
| 2025-02-28 | 18.96 | 19.05 | 18.03 | 18.03 | -4.85% | 50,775 | 93,657,078 |
| 2025-02-27 | 19.27 | 19.27 | 18.64 | 18.95 | -1.81% | 64,198 | 121,700,886 |
| 2025-02-26 | 18.59 | 19.72 | 18.58 | 19.3 | +4.27% | 114,609 | 220,077,634 |
| 2025-02-25 | 18.21 | 18.68 | 18.15 | 18.51 | +0.65% | 50,345 | 93,222,613 |
| 2025-02-24 | 18.3 | 18.5 | 18.06 | 18.39 | +0.77% | 42,338 | 77,610,026 |
| 2025-02-21 | 18.2 | 18.3 | 17.99 | 18.25 | -0.11% | 31,912 | 57,875,167 |
| 2025-02-20 | 18.43 | 18.46 | 18.1 | 18.27 | -1.08% | 32,494 | 59,295,274 |
| 2025-02-19 | 17.8 | 18.49 | 17.8 | 18.47 | +3.3% | 47,434 | 86,849,287 |
| 2025-02-18 | 18.33 | 18.36 | 17.84 | 17.88 | -2.45% | 37,710 | 68,241,667 |
| 2025-02-17 | 18.16 | 18.43 | 18.11 | 18.33 | +0.94% | 32,281 | 59,040,861 |
| 2025-02-14 | 18.11 | 18.5 | 18.04 | 18.16 | +0.28% | 33,146 | 60,500,010 |
| 2025-02-13 | 18.5 | 18.68 | 18.1 | 18.11 | -1.84% | 39,330 | 72,355,697 |
| 2025-02-12 | 18.37 | 18.46 | 18.14 | 18.45 | +0.54% | 35,043 | 63,988,156 |
| 2025-02-11 | 18.55 | 18.61 | 18.21 | 18.35 | -0.92% | 30,472 | 55,830,112 |
| 2025-02-10 | 18.3 | 18.52 | 18.2 | 18.52 | +1.48% | 37,913 | 69,688,252 |
| 2025-02-07 | 18.17 | 18.43 | 18 | 18.25 | +0.55% | 42,673 | 77,941,798 |
| 2025-02-06 | 17.3 | 18.15 | 17.3 | 18.15 | +3.95% | 41,876 | 74,776,542 |
| 2025-02-05 | 17.28 | 17.57 | 17.21 | 17.46 | +1.1% | 22,723 | 39,493,378 |
| 2025-01-27 | 17.78 | 17.84 | 17.27 | 17.27 | -2.26% | 20,897 | 36,765,147 |
| 2025-01-24 | 17.52 | 17.77 | 17.41 | 17.67 | +0.86% | 24,736 | 43,599,651 |
| 2025-01-23 | 17.67 | 17.89 | 17.5 | 17.52 | +0.06% | 27,011 | 47,899,907 |
| 2025-01-22 | 17.95 | 17.95 | 17.47 | 17.51 | -2.56% | 25,854 | 45,632,710 |
| 2025-01-21 | 18.3 | 18.45 | 17.9 | 17.97 | +0.39% | 36,036 | 65,283,825 |
| 2025-01-20 | 17.92 | 18.1 | 17.83 | 17.9 | +0.67% | 29,441 | 52,796,587 |
| 2025-01-17 | 17.8 | 17.97 | 17.64 | 17.78 | -0.45% | 22,719 | 40,464,380 |
| 2025-01-16 | 17.75 | 18.25 | 17.7 | 17.86 | -0.78% | 43,023 | 77,252,474 |
| 2025-01-15 | 17.5 | 18.4 | 17.26 | 18 | +3.03% | 68,434 | 121,363,683 |
| 2025-01-14 | 16.95 | 17.47 | 16.92 | 17.47 | +3.86% | 48,479 | 83,869,451 |
| 2025-01-13 | 16.88 | 17.07 | 16.57 | 16.82 | -1.64% | 32,790 | 55,144,734 |
| 2025-01-10 | 17.18 | 17.76 | 17.1 | 17.1 | -0.7% | 49,852 | 86,782,963 |
| 2025-01-09 | 16.9 | 17.29 | 16.82 | 17.22 | +1.47% | 35,018 | 60,055,856 |
| 2025-01-08 | 17.09 | 17.12 | 16.34 | 16.97 | -0.99% | 42,098 | 70,768,669 |
| 2025-01-07 | 16.86 | 17.15 | 16.84 | 17.14 | +1.84% | 31,714 | 53,912,296 |
| 2025-01-06 | 17.25 | 17.27 | 16.61 | 16.83 | -2.94% | 38,050 | 64,290,787 |
| 2025-01-03 | 18.53 | 18.72 | 17.3 | 17.34 | -6.37% | 56,347 | 100,000,522 |
| 2025-01-02 | 19.4 | 19.48 | 18.35 | 18.52 | -4.59% | 48,041 | 90,694,790 |
| 2024-12-31 | 19.99 | 20.07 | 19.4 | 19.41 | -2.95% | 36,411 | 71,624,467 |
| 2024-12-30 | 20.44 | 20.45 | 19.89 | 20 | -2.39% | 35,790 | 71,976,859 |
| 2024-12-27 | 20.44 | 20.77 | 20.2 | 20.49 | +0.24% | 34,215 | 70,271,178 |
| 2024-12-26 | 20.29 | 20.67 | 20.05 | 20.44 | +0.69% | 36,142 | 73,833,366 |
| 2024-12-25 | 21.15 | 21.3 | 20.03 | 20.3 | -3.7% | 61,067 | 125,768,465 |
| 2024-12-24 | 21.53 | 21.84 | 20.64 | 21.08 | -2.68% | 69,473 | 146,309,209 |
| 2024-12-23 | 22.66 | 22.66 | 21.51 | 21.66 | -4.41% | 82,115 | 180,501,816 |
| 2024-12-20 | 22.2 | 22.98 | 22.12 | 22.66 | +1.61% | 103,130 | 233,991,530 |
| 2024-12-19 | 22.67 | 22.79 | 22 | 22.3 | -3.04% | 107,919 | 241,238,052 |
| 2024-12-18 | 22.29 | 23.2 | 21.66 | 23 | +2.72% | 149,787 | 340,126,567 |
| 2024-12-17 | 22.5 | 23.5 | 22.11 | 22.39 | -2.27% | 145,051 | 329,951,667 |
| 2024-12-16 | 21.62 | 23.04 | 21.49 | 22.91 | +6.06% | 164,475 | 370,790,935 |
| 2024-12-13 | 21.78 | 21.98 | 21.4 | 21.6 | -1.01% | 63,539 | 137,685,238 |
| 2024-12-12 | 21.9 | 22.22 | 21.51 | 21.82 | -0.27% | 58,192 | 126,563,992 |
| 2024-12-11 | 21.98 | 21.98 | 21.6 | 21.88 | -0.23% | 49,223 | 107,159,624 |
| 2024-12-10 | 22.5 | 22.6 | 21.84 | 21.93 | -0.09% | 70,435 | 156,511,760 |
| 2024-12-09 | 22.54 | 22.59 | 21.82 | 21.95 | -2.27% | 60,068 | 133,030,510 |
| 2024-12-06 | 22.01 | 22.6 | 21.7 | 22.46 | +0.9% | 93,088 | 206,736,351 |
| 2024-12-05 | 21.7 | 22.55 | 21.66 | 22.26 | +2.06% | 65,432 | 144,877,579 |
| 2024-12-04 | 22.24 | 22.4 | 21.72 | 21.81 | -2.63% | 75,275 | 166,113,367 |
| 2024-12-03 | 22.8 | 22.9 | 22.16 | 22.4 | -2.35% | 109,092 | 244,828,844 |
| 2024-12-02 | 23.05 | 23.1 | 22.63 | 22.94 | -0.69% | 159,791 | 364,662,610 |
| 2024-11-29 | 22.57 | 23.78 | 22.2 | 23.1 | +1.76% | 229,618 | 530,106,319 |
| 2024-11-28 | 21.43 | 23.81 | 21.01 | 22.7 | +4.32% | 203,055 | 456,261,901 |
| 2024-11-27 | 22.03 | 22.3 | 20.6 | 21.76 | -2.86% | 152,407 | 323,248,795 |
| 2024-11-26 | 23.83 | 23.83 | 21.92 | 22.4 | +3.42% | 261,565 | 588,699,831 |
| 2024-11-25 | 20.5 | 21.66 | 20.41 | 21.66 | +10.01% | 66,902 | 144,062,186 |
| 2024-11-22 | 21.01 | 21.03 | 19.65 | 19.69 | -6.46% | 63,386 | 128,949,940 |
| 2024-11-21 | 21.29 | 21.35 | 20.82 | 21.05 | -1.22% | 44,860 | 94,542,833 |
| 2024-11-20 | 20.99 | 21.42 | 20.78 | 21.31 | +3% | 58,771 | 124,293,971 |
| 2024-11-19 | 19.73 | 20.7 | 19.73 | 20.69 | +5.03% | 70,431 | 142,900,200 |
| 2024-11-18 | 20.96 | 21.08 | 19.59 | 19.7 | -5.97% | 72,471 | 145,752,681 |
| 2024-11-15 | 21.53 | 21.85 | 20.95 | 20.95 | -3.72% | 51,239 | 109,959,073 |
| 2024-11-14 | 22.66 | 22.75 | 21.74 | 21.76 | -4.1% | 61,565 | 136,573,574 |
| 2024-11-13 | 22.8 | 22.93 | 22.1 | 22.69 | -1.05% | 63,607 | 142,992,551 |
| 2024-11-12 | 23.4 | 23.6 | 22.75 | 22.93 | -1.55% | 105,003 | 243,929,375 |
| 2024-11-11 | 22.65 | 23.4 | 22.57 | 23.29 | +3.47% | 123,958 | 285,986,919 |
| 2024-11-08 | 22.43 | 22.85 | 22.31 | 22.51 | +0.49% | 82,674 | 186,505,459 |
| 2024-11-07 | 22.18 | 22.4 | 21.9 | 22.4 | -0.09% | 75,591 | 167,767,913 |
| 2024-11-06 | 22.63 | 23.08 | 22.3 | 22.42 | -0.97% | 111,930 | 253,561,561 |
| 2024-11-05 | 22.38 | 22.86 | 22.02 | 22.64 | +1.25% | 130,972 | 293,486,900 |
| 2024-11-04 | 21.02 | 22.39 | 21.01 | 22.36 | +4.78% | 121,253 | 268,330,398 |
| 2024-11-01 | 22.07 | 22.6 | 21.3 | 21.34 | -3.44% | 117,620 | 257,312,398 |
| 2024-10-31 | 22.27 | 22.6 | 21.8 | 22.1 | -0.76% | 117,655 | 260,435,020 |
| 2024-10-30 | 21.85 | 22.84 | 21.68 | 22.27 | +1.14% | 131,428 | 292,602,385 |
| 2024-10-29 | 22.41 | 22.7 | 21.88 | 22.02 | -1.7% | 97,586 | 217,462,960 |
| 2024-10-28 | 21.99 | 22.6 | 21.62 | 22.4 | +2.75% | 103,910 | 231,081,219 |
| 2024-10-25 | 21.06 | 21.87 | 21.05 | 21.8 | +3.51% | 97,869 | 211,948,016 |
| 2024-10-24 | 21.48 | 21.89 | 21 | 21.06 | -1.96% | 64,150 | 136,228,166 |
| 2024-10-23 | 21.17 | 22.16 | 21.03 | 21.48 | +1.46% | 106,800 | 230,509,688 |
| 2024-10-22 | 20.78 | 21.33 | 20.65 | 21.17 | +1.88% | 70,698 | 148,577,887 |
| 2024-10-21 | 20.67 | 21.1 | 20.65 | 20.78 | +0.63% | 67,138 | 140,068,526 |
| 2024-10-18 | 20.12 | 20.96 | 19.95 | 20.65 | +2.79% | 68,646 | 141,060,243 |
| 2024-10-17 | 20.36 | 20.63 | 20.03 | 20.09 | -0.94% | 47,203 | 96,047,940 |
| 2024-10-16 | 20.47 | 20.67 | 20.08 | 20.28 | -1.12% | 44,856 | 91,187,460 |
| 2024-10-15 | 20.96 | 21.31 | 20.5 | 20.51 | -2.15% | 52,748 | 109,552,387 |
| 2024-10-14 | 20 | 20.96 | 19.73 | 20.96 | +4.23% | 71,386 | 146,347,862 |
| 2024-10-11 | 20.99 | 21.25 | 19.85 | 20.11 | -6.9% | 80,353 | 164,255,437 |
| 2024-10-10 | 21.28 | 22.68 | 20.76 | 21.6 | -0.14% | 115,938 | 252,777,097 |
| 2024-10-09 | 24 | 24 | 21.63 | 21.63 | -9.99% | 105,578 | 234,325,747 |
| 2024-10-08 | 24.75 | 24.75 | 22.41 | 24.03 | +6.8% | 150,060 | 356,404,215 |
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：