股票概览
18.94
-0.84%
-0.16
19.08
开盘价
19.15
最高价
18.52
最低价
23,655
成交量
数据更新至: 2025-03-25
技术指标
19.61
MA5 (5日均线)
19.87
MA10 (10日均线)
20.06
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 | 19.08 | 19.15 | 18.52 | 18.94 | -0.84% | 23,655 | 44,572,834 |
| 2025-03-24 | 19.9 | 20 | 18.75 | 19.1 | -3.68% | 62,516 | 120,090,905 |
| 2025-03-21 | 20 | 20.06 | 19.72 | 19.83 | -1.29% | 35,382 | 70,275,225 |
| 2025-03-20 | 20.1 | 20.49 | 20.04 | 20.09 | -0.05% | 43,123 | 87,205,964 |
| 2025-03-19 | 20.15 | 20.3 | 19.98 | 20.1 | -0.4% | 30,756 | 61,835,272 |
| 2025-03-18 | 20.11 | 20.3 | 20.03 | 20.18 | -0.05% | 26,180 | 52,712,035 |
| 2025-03-17 | 20.04 | 20.65 | 19.9 | 20.19 | +1% | 48,263 | 97,976,454 |
| 2025-03-14 | 19.8 | 20.1 | 19.62 | 19.99 | +0.15% | 36,693 | 72,967,971 |
| 2025-03-13 | 20.3 | 20.3 | 19.72 | 19.96 | -1.63% | 50,006 | 99,441,014 |
| 2025-03-12 | 20.2 | 20.53 | 19.96 | 20.29 | +0.74% | 40,711 | 82,333,686 |
| 2025-03-11 | 20.45 | 20.5 | 19.97 | 20.14 | -2.33% | 46,918 | 94,706,141 |
| 2025-03-10 | 20.52 | 20.65 | 20.24 | 20.62 | +0.49% | 33,522 | 68,646,747 |
| 2025-03-07 | 20.7 | 20.94 | 20.31 | 20.52 | -1.58% | 53,053 | 109,516,844 |
| 2025-03-06 | 20.52 | 21 | 20.52 | 20.85 | +1.76% | 65,929 | 137,078,994 |
| 2025-03-05 | 20.18 | 20.6 | 20.1 | 20.49 | +1.24% | 50,384 | 102,543,573 |
| 2025-03-04 | 19.77 | 20.25 | 19.7 | 20.24 | +2.38% | 55,775 | 111,903,452 |
| 2025-03-03 | 19.81 | 20.08 | 19.6 | 19.77 | +1.23% | 54,124 | 107,713,181 |
| 2025-02-28 | 20.13 | 20.19 | 19.42 | 19.53 | -3.65% | 76,051 | 149,967,706 |
| 2025-02-27 | 20.1 | 20.38 | 19.88 | 20.27 | +1.15% | 58,919 | 118,747,298 |
| 2025-02-26 | 19.87 | 20.34 | 19.87 | 20.04 | +1.01% | 58,624 | 118,017,026 |
| 2025-02-25 | 19.88 | 20.18 | 19.81 | 19.84 | -1.44% | 42,666 | 84,971,298 |
| 2025-02-24 | 19.99 | 20.3 | 19.71 | 20.13 | +1.05% | 58,100 | 116,829,592 |
| 2025-02-21 | 20.2 | 20.2 | 19.76 | 19.92 | -1.19% | 50,358 | 100,313,040 |
| 2025-02-20 | 20.08 | 20.39 | 19.89 | 20.16 | +0.4% | 49,939 | 100,512,539 |
| 2025-02-19 | 19.7 | 20.15 | 19.7 | 20.08 | +1.52% | 60,533 | 121,045,039 |
| 2025-02-18 | 19.82 | 20.09 | 19.6 | 19.78 | -0.2% | 43,576 | 86,399,624 |
| 2025-02-17 | 19.63 | 19.96 | 19.52 | 19.82 | +1.02% | 48,353 | 95,350,427 |
| 2025-02-14 | 19.43 | 19.64 | 19.26 | 19.62 | +0.1% | 41,490 | 80,756,579 |
| 2025-02-13 | 19.79 | 20.21 | 19.52 | 19.6 | -0.56% | 98,917 | 196,728,900 |
| 2025-02-12 | 19.73 | 19.87 | 19.54 | 19.71 | +0.36% | 40,500 | 79,546,653 |
| 2025-02-11 | 19.75 | 19.85 | 19.46 | 19.64 | -1.06% | 47,817 | 94,035,337 |
| 2025-02-10 | 20.07 | 20.25 | 19.76 | 19.85 | -2.12% | 71,696 | 142,568,043 |
| 2025-02-07 | 19.96 | 20.5 | 19.86 | 20.28 | +1.45% | 97,648 | 197,388,281 |
| 2025-02-06 | 19.71 | 19.99 | 19.52 | 19.99 | +1.27% | 67,200 | 133,262,789 |
| 2025-02-05 | 20 | 20.07 | 19.47 | 19.74 | +0.15% | 70,245 | 139,104,006 |
| 2025-01-27 | 19.16 | 20.16 | 19.02 | 19.71 | +3.19% | 88,749 | 173,617,453 |
| 2025-01-24 | 19.01 | 19.2 | 18.62 | 19.1 | -0.42% | 57,531 | 109,067,400 |
| 2025-01-23 | 18.9 | 19.42 | 18.9 | 19.18 | +2.84% | 81,149 | 155,971,579 |
| 2025-01-22 | 18.37 | 18.87 | 18.2 | 18.65 | +0.76% | 30,345 | 56,036,627 |
| 2025-01-21 | 18.59 | 18.7 | 18.13 | 18.51 | +0.16% | 26,931 | 49,614,215 |
| 2025-01-20 | 18.37 | 18.75 | 18.22 | 18.48 | +1.48% | 28,927 | 53,491,224 |
| 2025-01-17 | 18.35 | 18.44 | 18.06 | 18.21 | -1.14% | 24,044 | 43,834,621 |
| 2025-01-16 | 18.8 | 19.08 | 18.35 | 18.42 | -2.33% | 35,115 | 65,607,556 |
| 2025-01-15 | 18.77 | 18.99 | 18.57 | 18.86 | +0.43% | 32,715 | 61,477,014 |
| 2025-01-14 | 17.84 | 18.8 | 17.84 | 18.78 | +5.33% | 39,339 | 72,762,609 |
| 2025-01-13 | 18.1 | 18.23 | 17.55 | 17.83 | -2.57% | 27,964 | 49,952,016 |
| 2025-01-10 | 18.24 | 19.06 | 18.14 | 18.3 | +0.05% | 48,960 | 91,155,906 |
| 2025-01-09 | 18.5 | 18.5 | 17.91 | 18.29 | -0.92% | 33,527 | 61,038,187 |
| 2025-01-08 | 17.77 | 18.68 | 17.75 | 18.46 | +2.9% | 52,692 | 95,938,537 |
| 2025-01-07 | 17.51 | 17.95 | 17.4 | 17.94 | +2.34% | 32,760 | 57,920,130 |
| 2025-01-06 | 17.43 | 17.7 | 17.06 | 17.53 | -1.35% | 46,670 | 81,551,521 |
| 2025-01-03 | 19.75 | 19.94 | 17.6 | 17.77 | -9.1% | 114,242 | 211,514,266 |
| 2025-01-02 | 19.09 | 20.16 | 19 | 19.55 | +3.33% | 116,911 | 229,370,714 |
| 2024-12-31 | 18.88 | 19.22 | 18.5 | 18.92 | -0.11% | 59,805 | 112,742,245 |
| 2024-12-30 | 19.6 | 20.25 | 18.9 | 18.94 | -2.47% | 63,910 | 124,426,691 |
| 2024-12-27 | 19.45 | 19.79 | 19.32 | 19.42 | -0.72% | 61,383 | 119,875,899 |
| 2024-12-26 | 18.66 | 19.63 | 18.51 | 19.56 | +4.71% | 82,815 | 160,340,416 |
| 2024-12-25 | 18.83 | 18.96 | 18.28 | 18.68 | -1.01% | 43,179 | 80,267,289 |
| 2024-12-24 | 18.17 | 19 | 17.91 | 18.87 | +4.08% | 63,672 | 118,140,350 |
| 2024-12-23 | 18.8 | 19.05 | 18.13 | 18.13 | -4.53% | 55,657 | 102,980,223 |
| 2024-12-20 | 18.82 | 19.14 | 18.71 | 18.99 | +0.26% | 39,165 | 74,210,423 |
| 2024-12-19 | 19.16 | 19.3 | 18.6 | 18.94 | +0.74% | 54,817 | 104,064,334 |
| 2024-12-18 | 18.55 | 19.1 | 18.4 | 18.8 | +1.08% | 41,022 | 76,960,823 |
| 2024-12-17 | 19.19 | 19.19 | 18.56 | 18.6 | -2.82% | 42,973 | 80,577,063 |
| 2024-12-16 | 19.53 | 19.6 | 18.96 | 19.14 | -2% | 69,707 | 133,567,819 |
| 2024-12-13 | 19.86 | 20.1 | 19.52 | 19.53 | -1.46% | 61,299 | 121,543,138 |
| 2024-12-12 | 20 | 20.13 | 19.6 | 19.82 | -1.54% | 76,558 | 151,503,146 |
| 2024-12-11 | 20.58 | 20.65 | 19.91 | 20.13 | -2.75% | 107,253 | 215,941,009 |
| 2024-12-10 | 21.76 | 21.76 | 20.58 | 20.7 | -1.99% | 153,971 | 323,945,330 |
| 2024-12-09 | 20.7 | 21.91 | 20.58 | 21.12 | +1.25% | 139,888 | 297,032,476 |
| 2024-12-06 | 20.97 | 21.5 | 20.15 | 20.86 | -1.18% | 151,193 | 312,983,670 |
| 2024-12-05 | 19.86 | 21.56 | 19.52 | 21.11 | +5.44% | 188,781 | 391,790,386 |
| 2024-12-04 | 19.73 | 20.49 | 19.43 | 20.02 | +0.96% | 135,056 | 270,950,000 |
| 2024-12-03 | 19.36 | 19.88 | 19.16 | 19.83 | +2.69% | 105,486 | 206,274,179 |
| 2024-12-02 | 19.11 | 19.41 | 19 | 19.31 | +1.05% | 71,618 | 137,704,492 |
| 2024-11-29 | 18.64 | 19.26 | 18.4 | 19.11 | +2.47% | 81,413 | 154,320,973 |
| 2024-11-28 | 19.49 | 19.49 | 18.61 | 18.65 | -2.05% | 79,076 | 149,588,371 |
| 2024-11-27 | 19.5 | 19.55 | 18 | 19.04 | +0.85% | 122,907 | 228,913,490 |
| 2024-11-26 | 19.35 | 19.4 | 18.81 | 18.88 | -2.43% | 50,069 | 95,264,492 |
| 2024-11-25 | 19.27 | 19.36 | 18.65 | 19.35 | +1.84% | 59,743 | 113,513,049 |
| 2024-11-22 | 19.8 | 20.16 | 19 | 19 | -4.52% | 81,255 | 158,945,356 |
| 2024-11-21 | 19.87 | 20.12 | 19.43 | 19.9 | 0% | 78,099 | 154,430,768 |
| 2024-11-20 | 19.53 | 19.93 | 19.21 | 19.9 | +2.37% | 73,783 | 144,731,559 |
| 2024-11-19 | 18.66 | 19.49 | 18.6 | 19.44 | +4.68% | 83,098 | 158,405,325 |
| 2024-11-18 | 19 | 19.27 | 18.38 | 18.57 | -1.75% | 94,497 | 177,694,218 |
| 2024-11-15 | 20.49 | 21.15 | 18.64 | 18.9 | -7.31% | 127,572 | 256,974,116 |
| 2024-11-14 | 20.65 | 21.09 | 20.3 | 20.39 | -1.21% | 74,485 | 154,642,483 |
| 2024-11-13 | 20.84 | 21.09 | 20.1 | 20.64 | -0.96% | 85,328 | 175,149,863 |
| 2024-11-12 | 21.79 | 21.85 | 20.76 | 20.84 | -4.14% | 125,481 | 265,821,945 |
| 2024-11-11 | 20.8 | 21.75 | 20.5 | 21.74 | +3.13% | 142,659 | 299,869,608 |
| 2024-11-08 | 20.8 | 21.41 | 20.5 | 21.08 | +2.83% | 174,214 | 365,949,837 |
| 2024-11-07 | 20.8 | 21.09 | 20.02 | 20.5 | -2.33% | 163,978 | 333,095,551 |
| 2024-11-06 | 21.5 | 22.08 | 20.61 | 20.99 | -4.07% | 208,937 | 446,847,612 |
| 2024-11-05 | 22.73 | 23.7 | 20.58 | 21.88 | -3.78% | 303,663 | 667,264,224 |
| 2024-11-04 | 22.74 | 23.5 | 22.74 | 22.74 | -10.01% | 150,156 | 342,288,874 |
| 2024-11-01 | 28.88 | 30.6 | 25.27 | 25.27 | -10.01% | 316,734 | 858,961,440 |
| 2024-10-31 | 27 | 28.08 | 26.88 | 28.08 | +9.99% | 154,385 | 429,574,405 |
| 2024-10-30 | 24 | 25.53 | 23.59 | 25.53 | +10% | 501,756 | 1,233,228,713 |
| 2024-10-29 | 23.21 | 23.21 | 23.21 | 23.21 | +10% | 10,470 | 24,300,034 |
| 2024-10-28 | 21.1 | 21.1 | 21.1 | 21.1 | +10.01% | 10,919 | 23,038,584 |
| 2024-10-25 | 19.18 | 19.18 | 19.18 | 19.18 | +9.98% | 41,615 | 79,818,337 |
| 2024-10-24 | 17.44 | 17.44 | 17.44 | 17.44 | +10.03% | 14,247 | 24,847,326 |
| 2024-10-23 | 15.85 | 15.85 | 15.85 | 15.85 | +9.99% | 7,648 | 12,122,397 |
| 2024-10-22 | 14.41 | 14.41 | 14.41 | 14.41 | +10% | 9,249 | 13,327,578 |
| 2024-10-21 | 13.1 | 13.1 | 13.1 | 13.1 | +9.99% | 9,986 | 13,082,289 |
| 2024-10-18 | 11.42 | 12.05 | 11.42 | 11.91 | +4.47% | 75,069 | 89,051,675 |
| 2024-10-17 | 11.32 | 11.53 | 11.31 | 11.4 | +0.71% | 31,480 | 35,913,381 |
| 2024-10-16 | 11.26 | 11.37 | 11.12 | 11.32 | +0.35% | 21,687 | 24,421,273 |
| 2024-10-15 | 11.38 | 11.66 | 11.26 | 11.28 | -1.66% | 35,855 | 40,974,441 |
| 2024-10-14 | 11.09 | 11.6 | 10.94 | 11.47 | +6.2% | 57,517 | 65,227,385 |
| 2024-10-11 | 11.26 | 11.31 | 10.7 | 10.8 | -4.09% | 36,911 | 40,413,837 |
| 2024-10-10 | 11.23 | 11.5 | 11.18 | 11.26 | +0.99% | 43,561 | 49,290,014 |
| 2024-10-09 | 11.88 | 11.88 | 11 | 11.15 | -7.55% | 59,861 | 68,022,357 |
| 2024-10-08 | 12.65 | 12.65 | 11.52 | 12.06 | +4.87% | 103,823 | 124,384,238 |
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：