股票概览
19.41
+5.72%
+1.05
18.37
开盘价
20.2
最高价
18.25
最低价
92,031
成交量
数据更新至: 2025-03-25
技术指标
19.14
MA5 (5日均线)
19.04
MA10 (10日均线)
18.71
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 | 18.37 | 20.2 | 18.25 | 19.41 | +5.72% | 92,031 | 181,206,713 |
| 2025-03-24 | 19.08 | 19.1 | 17.8 | 18.36 | -4.18% | 50,059 | 92,077,499 |
| 2025-03-21 | 19.45 | 19.99 | 19.11 | 19.16 | -2.59% | 51,599 | 100,480,311 |
| 2025-03-20 | 18.93 | 19.93 | 18.88 | 19.67 | +3.09% | 74,943 | 145,672,496 |
| 2025-03-19 | 19.27 | 19.27 | 18.88 | 19.08 | +0.21% | 26,133 | 49,873,414 |
| 2025-03-18 | 19.23 | 19.25 | 18.85 | 19.04 | -1.35% | 34,681 | 65,884,568 |
| 2025-03-17 | 18.87 | 19.56 | 18.87 | 19.3 | +2.55% | 55,904 | 107,670,990 |
| 2025-03-14 | 18.75 | 18.84 | 18.36 | 18.82 | +0.53% | 31,580 | 58,978,801 |
| 2025-03-13 | 18.87 | 18.89 | 18.28 | 18.72 | -0.53% | 34,797 | 64,553,082 |
| 2025-03-12 | 18.88 | 18.97 | 18.69 | 18.82 | +0.16% | 31,827 | 59,846,330 |
| 2025-03-11 | 18.62 | 18.88 | 18.53 | 18.79 | +0.21% | 28,328 | 52,960,055 |
| 2025-03-10 | 18.8 | 18.9 | 18.58 | 18.75 | -1% | 37,573 | 70,293,220 |
| 2025-03-07 | 18.74 | 19 | 18.6 | 18.94 | +1.07% | 63,251 | 119,154,593 |
| 2025-03-06 | 18.68 | 19.06 | 18.31 | 18.74 | +1.02% | 78,753 | 146,680,141 |
| 2025-03-05 | 18.77 | 19.19 | 18.41 | 18.55 | -3.64% | 108,088 | 201,712,238 |
| 2025-03-04 | 17.54 | 19.25 | 17.41 | 19.25 | +10% | 72,447 | 138,756,004 |
| 2025-03-03 | 17.26 | 17.69 | 17.26 | 17.5 | +1.74% | 23,628 | 41,482,796 |
| 2025-02-28 | 17.75 | 17.89 | 17.18 | 17.2 | -4.18% | 25,773 | 45,041,735 |
| 2025-02-27 | 18.3 | 18.3 | 17.6 | 17.95 | -1.43% | 29,189 | 52,209,744 |
| 2025-02-26 | 18.02 | 18.28 | 18.02 | 18.21 | +1.62% | 25,941 | 47,158,873 |
| 2025-02-25 | 18 | 18.18 | 17.9 | 17.92 | -1.1% | 22,162 | 39,921,808 |
| 2025-02-24 | 18.13 | 18.23 | 17.96 | 18.12 | -0.06% | 21,989 | 39,813,888 |
| 2025-02-21 | 18.27 | 18.32 | 17.87 | 18.13 | -0.71% | 21,933 | 39,632,481 |
| 2025-02-20 | 18.24 | 18.3 | 18.11 | 18.26 | +0.16% | 19,149 | 34,881,254 |
| 2025-02-19 | 17.73 | 18.24 | 17.73 | 18.23 | +2.3% | 22,023 | 39,938,509 |
| 2025-02-18 | 18.22 | 18.55 | 17.79 | 17.82 | -2.52% | 25,600 | 46,616,635 |
| 2025-02-17 | 18.2 | 18.41 | 18.12 | 18.28 | +0.55% | 27,300 | 49,874,218 |
| 2025-02-14 | 18.03 | 18.29 | 18.02 | 18.18 | +0.33% | 15,065 | 27,336,184 |
| 2025-02-13 | 18.41 | 18.41 | 18.1 | 18.12 | -1.36% | 20,470 | 37,252,973 |
| 2025-02-12 | 18.35 | 18.43 | 18.22 | 18.37 | +0.05% | 20,801 | 38,150,417 |
| 2025-02-11 | 18.8 | 18.83 | 18.32 | 18.36 | -2.6% | 35,719 | 66,063,092 |
| 2025-02-10 | 18.23 | 19.3 | 18.23 | 18.85 | +2.33% | 52,867 | 98,981,764 |
| 2025-02-07 | 18.22 | 19.31 | 18.12 | 18.42 | +1.1% | 52,746 | 97,719,571 |
| 2025-02-06 | 17.52 | 18.3 | 17.47 | 18.22 | +3.35% | 29,276 | 52,594,705 |
| 2025-02-05 | 17.45 | 17.7 | 17.23 | 17.63 | +2.32% | 20,794 | 36,511,645 |
| 2025-01-27 | 17.45 | 17.7 | 17.19 | 17.23 | -0.29% | 18,468 | 32,250,804 |
| 2025-01-24 | 17.21 | 17.35 | 16.94 | 17.28 | +0.41% | 16,664 | 28,519,483 |
| 2025-01-23 | 17.27 | 17.71 | 17.21 | 17.21 | -0.29% | 21,313 | 37,337,354 |
| 2025-01-22 | 17.65 | 17.66 | 17.22 | 17.26 | -2.21% | 14,690 | 25,524,673 |
| 2025-01-21 | 17.39 | 17.8 | 17.05 | 17.65 | +1.55% | 32,428 | 56,648,420 |
| 2025-01-20 | 17.43 | 17.76 | 17.3 | 17.38 | -0.11% | 17,548 | 30,651,201 |
| 2025-01-17 | 17.62 | 17.62 | 17.28 | 17.4 | -1.25% | 17,717 | 30,853,839 |
| 2025-01-16 | 17.3 | 18.2 | 17.28 | 17.62 | +1.5% | 31,796 | 56,299,920 |
| 2025-01-15 | 17.51 | 17.57 | 17.31 | 17.36 | -1.08% | 18,041 | 31,425,654 |
| 2025-01-14 | 16.97 | 17.55 | 16.89 | 17.55 | +4.46% | 25,402 | 43,990,979 |
| 2025-01-13 | 16.76 | 16.92 | 16.25 | 16.8 | +0.96% | 17,214 | 28,693,660 |
| 2025-01-10 | 17.09 | 17.29 | 16.64 | 16.64 | -3.2% | 14,042 | 23,816,392 |
| 2025-01-09 | 17.17 | 17.29 | 17.06 | 17.19 | +0.17% | 14,555 | 25,033,255 |
| 2025-01-08 | 17.37 | 17.39 | 16.66 | 17.16 | -0.69% | 20,276 | 34,629,008 |
| 2025-01-07 | 16.76 | 17.3 | 16.61 | 17.28 | +3.1% | 19,899 | 33,718,556 |
| 2025-01-06 | 16.55 | 16.89 | 15.67 | 16.76 | +1.27% | 21,675 | 35,792,118 |
| 2025-01-03 | 17.32 | 17.39 | 16.54 | 16.55 | -4.5% | 21,443 | 36,196,120 |
| 2025-01-02 | 17.4 | 17.8 | 17.11 | 17.33 | -1.08% | 20,054 | 35,051,281 |
| 2024-12-31 | 17.95 | 18.2 | 17.49 | 17.52 | -2.23% | 16,957 | 30,027,573 |
| 2024-12-30 | 18.33 | 18.5 | 17.86 | 17.92 | -2.34% | 18,756 | 33,830,559 |
| 2024-12-27 | 18.19 | 18.53 | 18.11 | 18.35 | +0.82% | 20,045 | 36,852,482 |
| 2024-12-26 | 17.88 | 18.38 | 17.81 | 18.2 | +1.79% | 22,844 | 41,590,187 |
| 2024-12-25 | 18.54 | 18.55 | 17.67 | 17.88 | -3.61% | 33,114 | 59,408,867 |
| 2024-12-24 | 18.91 | 19.16 | 18.2 | 18.55 | -3.18% | 42,813 | 79,348,400 |
| 2024-12-23 | 19.63 | 20.5 | 19 | 19.16 | -2.24% | 45,036 | 87,680,822 |
| 2024-12-20 | 19.71 | 19.88 | 19.48 | 19.6 | -0.05% | 24,102 | 47,406,423 |
| 2024-12-19 | 19.46 | 19.7 | 19.3 | 19.61 | -0.2% | 20,108 | 39,250,987 |
| 2024-12-18 | 19.92 | 19.98 | 19.2 | 19.65 | -0.2% | 23,865 | 46,954,110 |
| 2024-12-17 | 20.87 | 21 | 19.69 | 19.69 | -5.65% | 35,991 | 72,518,743 |
| 2024-12-16 | 21.3 | 21.5 | 20.8 | 20.87 | -2.06% | 28,032 | 58,991,614 |
| 2024-12-13 | 21.64 | 21.95 | 21.26 | 21.31 | -1.52% | 41,739 | 90,227,835 |
| 2024-12-12 | 21.46 | 21.77 | 21.35 | 21.64 | +0.19% | 28,666 | 61,811,276 |
| 2024-12-11 | 21.33 | 21.6 | 21.1 | 21.6 | +0.93% | 31,123 | 66,692,338 |
| 2024-12-10 | 21.81 | 22.15 | 21.36 | 21.4 | +0.09% | 38,882 | 83,876,121 |
| 2024-12-09 | 21.27 | 21.7 | 21.06 | 21.38 | +1.47% | 45,430 | 96,944,674 |
| 2024-12-06 | 21.35 | 21.37 | 20.72 | 21.07 | -1.31% | 48,106 | 101,112,538 |
| 2024-12-05 | 20.29 | 22.3 | 20.21 | 21.35 | +4.25% | 80,552 | 172,226,741 |
| 2024-12-04 | 20.71 | 20.92 | 20.36 | 20.48 | -2.2% | 29,568 | 61,030,449 |
| 2024-12-03 | 21.06 | 21.14 | 20.58 | 20.94 | -0.66% | 33,914 | 70,722,840 |
| 2024-12-02 | 20.9 | 21.15 | 20.84 | 21.08 | +0.96% | 35,341 | 74,293,481 |
| 2024-11-29 | 20.95 | 21.03 | 20.39 | 20.88 | -0.33% | 41,315 | 85,844,754 |
| 2024-11-28 | 20.83 | 21.3 | 20.55 | 20.95 | +0.96% | 50,859 | 106,183,883 |
| 2024-11-27 | 20.58 | 21.1 | 19.85 | 20.75 | +0.68% | 51,523 | 104,775,259 |
| 2024-11-26 | 21.28 | 21.4 | 20.52 | 20.61 | -3.42% | 45,468 | 94,892,432 |
| 2024-11-25 | 21.81 | 22.22 | 20.77 | 21.34 | -0.19% | 78,105 | 166,617,290 |
| 2024-11-22 | 22.9 | 23.14 | 21.36 | 21.38 | -6.64% | 92,370 | 205,325,633 |
| 2024-11-21 | 22.66 | 23.71 | 22.56 | 22.9 | +2.37% | 165,934 | 384,438,171 |
| 2024-11-20 | 20.33 | 22.37 | 20.05 | 22.37 | +9.98% | 108,932 | 234,850,492 |
| 2024-11-19 | 19.67 | 20.36 | 19.42 | 20.34 | +3.2% | 58,662 | 117,190,078 |
| 2024-11-18 | 21.8 | 22.1 | 19.67 | 19.71 | -9.79% | 87,544 | 177,325,680 |
| 2024-11-15 | 22.65 | 23.46 | 21.8 | 21.85 | -5.49% | 98,784 | 222,871,022 |
| 2024-11-14 | 21.99 | 23.99 | 21.65 | 23.12 | +4.71% | 154,167 | 353,194,976 |
| 2024-11-13 | 21.9 | 22.19 | 21.26 | 22.08 | +0.41% | 49,300 | 106,938,035 |
| 2024-11-12 | 22.31 | 22.47 | 21.68 | 21.99 | -1.92% | 56,582 | 124,943,323 |
| 2024-11-11 | 21.99 | 22.63 | 21.68 | 22.42 | +2% | 68,092 | 151,506,963 |
| 2024-11-08 | 22.4 | 22.49 | 21.95 | 21.98 | -1.17% | 75,777 | 168,083,601 |
| 2024-11-07 | 22.02 | 22.4 | 21.5 | 22.24 | -0.58% | 89,886 | 197,177,130 |
| 2024-11-06 | 23.2 | 23.2 | 21.91 | 22.37 | -4.36% | 113,979 | 256,157,114 |
| 2024-11-05 | 23.77 | 23.87 | 23 | 23.39 | -1.56% | 133,993 | 311,636,851 |
| 2024-11-04 | 23.02 | 24.39 | 22.2 | 23.76 | +3.71% | 148,919 | 349,482,082 |
| 2024-11-01 | 22 | 24.42 | 21.7 | 22.91 | +3.2% | 176,176 | 411,117,335 |
| 2024-10-31 | 21.61 | 22.8 | 21.2 | 22.2 | +0.54% | 156,200 | 344,950,220 |
| 2024-10-30 | 20.9 | 22.91 | 20.4 | 22.08 | +4.05% | 178,403 | 386,307,292 |
| 2024-10-29 | 20.58 | 22.39 | 19.7 | 21.22 | +4.02% | 116,507 | 243,250,429 |
| 2024-10-28 | 20 | 20.4 | 19.93 | 20.4 | +1.9% | 52,909 | 107,078,772 |
| 2024-10-25 | 19.85 | 20.17 | 19.83 | 20.02 | -0.05% | 49,021 | 98,085,754 |
| 2024-10-24 | 19.75 | 20.85 | 19.51 | 20.03 | +1.16% | 67,479 | 136,090,576 |
| 2024-10-23 | 19.99 | 20.28 | 19.6 | 19.8 | -0.65% | 51,657 | 103,381,193 |
| 2024-10-22 | 19.65 | 20.15 | 19.53 | 19.93 | +1.37% | 51,352 | 102,176,438 |
| 2024-10-21 | 19.54 | 19.92 | 19.33 | 19.66 | +1.13% | 52,534 | 103,085,163 |
| 2024-10-18 | 18.85 | 19.65 | 18.77 | 19.44 | +2.37% | 53,800 | 103,941,141 |
| 2024-10-17 | 19.45 | 19.45 | 18.91 | 18.99 | -1.09% | 32,946 | 63,148,344 |
| 2024-10-16 | 19.12 | 19.36 | 18.96 | 19.2 | +0.37% | 30,345 | 58,268,967 |
| 2024-10-15 | 19.5 | 19.64 | 19.1 | 19.13 | -1.9% | 34,269 | 66,325,131 |
| 2024-10-14 | 19.32 | 19.5 | 18.92 | 19.5 | +3.07% | 45,931 | 88,655,201 |
| 2024-10-11 | 19.63 | 19.8 | 18.56 | 18.92 | -5.07% | 40,758 | 78,148,675 |
| 2024-10-10 | 19.93 | 20.55 | 19.5 | 19.93 | -0.5% | 50,007 | 100,159,910 |
| 2024-10-09 | 21.5 | 21.5 | 20.03 | 20.03 | -9.98% | 94,448 | 194,842,407 |
| 2024-10-08 | 22.78 | 22.81 | 20.05 | 22.25 | +7.23% | 167,371 | 359,417,958 |
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：