股票概览
19.38
+3.53%
+0.66
18.73
开盘价
19.51
最高价
18.7
最低价
416,791
成交量
数据更新至: 2025-03-25
技术指标
18.67
MA5 (5日均线)
18.46
MA10 (10日均线)
17.88
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 | 18.73 | 19.51 | 18.7 | 19.38 | +3.53% | 416,791 | 803,142,609 |
| 2025-03-24 | 18.03 | 18.8 | 17.87 | 18.72 | +4.46% | 392,261 | 716,863,432 |
| 2025-03-21 | 18.56 | 18.74 | 17.83 | 17.92 | -3.97% | 297,258 | 542,690,512 |
| 2025-03-20 | 18.64 | 19.3 | 18.4 | 18.66 | -0.16% | 298,140 | 564,605,858 |
| 2025-03-19 | 18.66 | 18.91 | 18.48 | 18.69 | -0.53% | 264,594 | 494,508,655 |
| 2025-03-18 | 18.91 | 19.05 | 18.52 | 18.79 | -0.63% | 360,041 | 675,570,241 |
| 2025-03-17 | 18.28 | 19.15 | 18.28 | 18.91 | +4.13% | 622,663 | 1,168,606,025 |
| 2025-03-14 | 17.8 | 18.23 | 17.61 | 18.16 | +0.33% | 399,636 | 720,760,798 |
| 2025-03-13 | 17.8 | 18.5 | 17.56 | 18.1 | +4.62% | 602,039 | 1,079,743,554 |
| 2025-03-12 | 17.59 | 17.72 | 17.28 | 17.3 | -1.09% | 241,225 | 420,338,059 |
| 2025-03-11 | 16.79 | 17.67 | 16.79 | 17.49 | +2.1% | 341,376 | 592,694,448 |
| 2025-03-10 | 16.67 | 17.2 | 16.5 | 17.13 | +2.76% | 309,681 | 523,615,308 |
| 2025-03-07 | 17.04 | 17.14 | 16.56 | 16.67 | -3.03% | 248,388 | 417,567,599 |
| 2025-03-06 | 16.85 | 17.28 | 16.7 | 17.19 | +2.26% | 300,353 | 512,438,940 |
| 2025-03-05 | 17.01 | 17.2 | 16.66 | 16.81 | -2.61% | 305,364 | 512,877,841 |
| 2025-03-04 | 17.77 | 17.78 | 17.01 | 17.26 | -4.75% | 431,237 | 745,559,293 |
| 2025-03-03 | 17.16 | 18.45 | 17.16 | 18.12 | +5.72% | 623,293 | 1,121,583,650 |
| 2025-02-28 | 17.38 | 17.78 | 17.1 | 17.14 | -2.11% | 433,015 | 754,120,574 |
| 2025-02-27 | 17.83 | 18.2 | 17.04 | 17.51 | -0.23% | 616,841 | 1,091,003,078 |
| 2025-02-26 | 17.12 | 17.55 | 16.85 | 17.55 | +3.48% | 439,478 | 757,099,883 |
| 2025-02-25 | 16.37 | 17.25 | 16.27 | 16.96 | +2.23% | 406,593 | 683,335,725 |
| 2025-02-24 | 16.3 | 16.8 | 16.17 | 16.59 | +2.03% | 403,440 | 665,454,189 |
| 2025-02-21 | 15.94 | 16.37 | 15.86 | 16.26 | +2.01% | 345,478 | 559,586,244 |
| 2025-02-20 | 16.12 | 16.13 | 15.82 | 15.94 | -1.36% | 235,980 | 375,706,236 |
| 2025-02-19 | 16 | 16.16 | 15.72 | 16.16 | +0.37% | 302,438 | 483,385,578 |
| 2025-02-18 | 15.98 | 16.46 | 15.81 | 16.1 | +2.42% | 490,086 | 792,108,730 |
| 2025-02-17 | 16.01 | 16.08 | 15.62 | 15.72 | -1.5% | 300,724 | 473,936,789 |
| 2025-02-14 | 15.92 | 16.48 | 15.84 | 15.96 | +0.25% | 318,856 | 512,484,984 |
| 2025-02-13 | 15.7 | 16.18 | 15.63 | 15.92 | +0.95% | 407,744 | 651,694,440 |
| 2025-02-12 | 15.1 | 15.95 | 15.06 | 15.77 | +3.68% | 392,284 | 607,130,426 |
| 2025-02-11 | 15.66 | 15.67 | 15.01 | 15.21 | -3.06% | 351,283 | 533,974,272 |
| 2025-02-10 | 15.87 | 15.95 | 15.35 | 15.69 | -1.07% | 341,871 | 531,180,985 |
| 2025-02-07 | 15.1 | 16.19 | 15.07 | 15.86 | +5.45% | 432,006 | 678,097,769 |
| 2025-02-06 | 14.66 | 15.17 | 14.5 | 15.04 | +2.59% | 248,757 | 371,664,562 |
| 2025-02-05 | 14.83 | 14.93 | 14.53 | 14.66 | -0.48% | 148,762 | 219,251,882 |
| 2025-01-27 | 14.8 | 14.99 | 14.64 | 14.73 | -0.14% | 134,317 | 198,190,817 |
| 2025-01-24 | 14.33 | 14.92 | 14.3 | 14.75 | +2.64% | 200,346 | 294,247,436 |
| 2025-01-23 | 14.59 | 14.81 | 14.37 | 14.37 | -0.35% | 181,063 | 263,384,420 |
| 2025-01-22 | 14.71 | 14.75 | 14.3 | 14.42 | -2.76% | 255,592 | 368,886,170 |
| 2025-01-21 | 15.47 | 15.54 | 14.78 | 14.83 | -3.51% | 238,875 | 357,303,639 |
| 2025-01-20 | 15.41 | 15.65 | 15.32 | 15.37 | +0.65% | 162,289 | 251,123,400 |
| 2025-01-17 | 15.22 | 15.53 | 15.14 | 15.27 | -0.13% | 130,496 | 199,834,725 |
| 2025-01-16 | 15.23 | 15.67 | 15.11 | 15.29 | +0.92% | 190,214 | 292,321,585 |
| 2025-01-15 | 15.57 | 15.57 | 15.1 | 15.15 | -2.7% | 205,949 | 313,847,626 |
| 2025-01-14 | 15.3 | 15.67 | 15.05 | 15.57 | +2.03% | 287,927 | 444,768,082 |
| 2025-01-13 | 14.84 | 15.35 | 14.76 | 15.26 | +1.73% | 189,165 | 285,906,466 |
| 2025-01-10 | 15.23 | 15.74 | 15 | 15 | -2.15% | 209,282 | 320,998,967 |
| 2025-01-09 | 14.77 | 15.62 | 14.75 | 15.33 | +3.44% | 274,248 | 417,783,111 |
| 2025-01-08 | 14.9 | 14.94 | 14.33 | 14.82 | -0.4% | 168,297 | 246,935,823 |
| 2025-01-07 | 14.6 | 15.05 | 14.5 | 14.88 | +1.92% | 199,899 | 296,176,186 |
| 2025-01-06 | 14.82 | 15.06 | 14.46 | 14.6 | -1.15% | 213,857 | 313,674,800 |
| 2025-01-03 | 15.34 | 15.4 | 14.72 | 14.77 | -3.4% | 193,661 | 290,893,549 |
| 2025-01-02 | 15.88 | 15.97 | 15.15 | 15.29 | -3.9% | 219,466 | 339,996,595 |
| 2024-12-31 | 16.18 | 16.28 | 15.8 | 15.91 | -1.97% | 157,629 | 252,178,394 |
| 2024-12-30 | 16.32 | 16.45 | 16.09 | 16.23 | -1.4% | 194,543 | 315,820,638 |
| 2024-12-27 | 16.33 | 16.86 | 16 | 16.46 | +0.8% | 206,036 | 341,440,349 |
| 2024-12-26 | 16.54 | 16.65 | 16.3 | 16.33 | -0.97% | 146,387 | 240,596,726 |
| 2024-12-25 | 16.95 | 16.99 | 16.38 | 16.49 | -2.31% | 162,374 | 268,502,182 |
| 2024-12-24 | 16.81 | 17.15 | 16.7 | 16.88 | +0.72% | 139,882 | 236,172,698 |
| 2024-12-23 | 17.17 | 17.34 | 16.7 | 16.76 | -2.56% | 202,162 | 343,588,764 |
| 2024-12-20 | 17 | 17.46 | 16.89 | 17.2 | +1% | 184,201 | 316,638,616 |
| 2024-12-19 | 17 | 17.18 | 16.88 | 17.03 | -1.1% | 220,451 | 374,664,923 |
| 2024-12-18 | 17.48 | 17.58 | 17.1 | 17.22 | -1.15% | 153,253 | 265,724,141 |
| 2024-12-17 | 17.3 | 17.88 | 17.26 | 17.42 | +0.58% | 206,709 | 363,192,443 |
| 2024-12-16 | 17.78 | 17.86 | 17.2 | 17.32 | -2.81% | 227,690 | 396,583,693 |
| 2024-12-13 | 18.28 | 18.28 | 17.81 | 17.82 | -2.68% | 171,912 | 308,462,908 |
| 2024-12-12 | 18.05 | 18.49 | 17.91 | 18.31 | +1.44% | 191,727 | 349,104,282 |
| 2024-12-11 | 18.4 | 18.52 | 17.95 | 18.05 | -2.22% | 284,266 | 516,766,098 |
| 2024-12-10 | 19.22 | 19.32 | 18.3 | 18.46 | -0.91% | 291,658 | 546,467,916 |
| 2024-12-09 | 19 | 19.02 | 18.5 | 18.63 | -2.72% | 179,741 | 336,681,457 |
| 2024-12-06 | 18.68 | 19.4 | 18.19 | 19.15 | +1.75% | 296,098 | 557,293,247 |
| 2024-12-05 | 18.53 | 19.02 | 18.53 | 18.82 | +0.48% | 154,128 | 289,471,257 |
| 2024-12-04 | 18.96 | 19.16 | 18.59 | 18.73 | -1.83% | 213,151 | 399,750,668 |
| 2024-12-03 | 19.55 | 19.55 | 18.91 | 19.08 | -2.35% | 275,060 | 525,394,013 |
| 2024-12-02 | 19.7 | 19.9 | 19.06 | 19.54 | -1.96% | 438,931 | 852,528,414 |
| 2024-11-29 | 19.97 | 20.47 | 19.65 | 19.93 | -0.2% | 291,992 | 584,302,014 |
| 2024-11-28 | 20.24 | 20.6 | 19.76 | 19.97 | -1.43% | 296,639 | 598,047,993 |
| 2024-11-27 | 18.99 | 20.29 | 18.66 | 20.26 | +4.97% | 397,512 | 769,075,515 |
| 2024-11-26 | 20.4 | 20.4 | 19.1 | 19.3 | -5.85% | 396,482 | 772,222,613 |
| 2024-11-25 | 20.29 | 21.29 | 19.81 | 20.5 | +1.13% | 505,066 | 1,035,041,390 |
| 2024-11-22 | 20 | 21.18 | 19.77 | 20.27 | +0.45% | 740,073 | 1,524,474,816 |
| 2024-11-21 | 18.86 | 20.26 | 18.71 | 20.18 | +7.06% | 629,445 | 1,245,857,939 |
| 2024-11-20 | 18.88 | 19.44 | 18.71 | 18.85 | -0.74% | 445,553 | 847,614,094 |
| 2024-11-19 | 18 | 19.12 | 17.8 | 18.99 | +4.8% | 450,029 | 829,463,205 |
| 2024-11-18 | 19.23 | 19.36 | 17.95 | 18.12 | -1.58% | 432,545 | 806,363,934 |
| 2024-11-15 | 19.54 | 19.7 | 18.36 | 18.41 | -7.72% | 589,358 | 1,122,829,309 |
| 2024-11-14 | 20.16 | 20.91 | 19.81 | 19.95 | -0.7% | 439,188 | 891,507,454 |
| 2024-11-13 | 20.37 | 20.86 | 19.47 | 20.09 | -2.14% | 485,867 | 971,566,593 |
| 2024-11-12 | 21.7 | 21.85 | 20.23 | 20.53 | -1.58% | 672,011 | 1,414,477,108 |
| 2024-11-11 | 18.68 | 20.86 | 18.58 | 20.86 | +10.02% | 630,156 | 1,258,185,135 |
| 2024-11-08 | 19.2 | 19.65 | 18.68 | 18.96 | +0.21% | 492,955 | 941,476,864 |
| 2024-11-07 | 18.85 | 19.15 | 18.35 | 18.92 | -1.2% | 540,962 | 1,013,886,284 |
| 2024-11-06 | 18.72 | 19.98 | 18.5 | 19.15 | +2.3% | 881,366 | 1,716,224,192 |
| 2024-11-05 | 17.27 | 18.72 | 16.93 | 18.72 | +9.99% | 836,123 | 1,525,246,234 |
| 2024-11-04 | 16.1 | 17.34 | 16.1 | 17.02 | +5.39% | 458,797 | 774,338,229 |
| 2024-11-01 | 16.83 | 17.23 | 16.03 | 16.15 | -3.93% | 392,072 | 646,858,931 |
| 2024-10-31 | 16.35 | 17.08 | 16.07 | 16.81 | +2.94% | 481,941 | 801,018,387 |
| 2024-10-30 | 16.36 | 17.1 | 16.1 | 16.33 | -0.85% | 496,841 | 823,776,357 |
| 2024-10-29 | 17.18 | 17.49 | 16.46 | 16.47 | -3.51% | 607,263 | 1,019,445,496 |
| 2024-10-28 | 16.46 | 17.54 | 16.13 | 17.07 | +6.95% | 1,060,111 | 1,779,624,015 |
| 2024-10-25 | 14.57 | 15.96 | 14.57 | 15.96 | +9.99% | 542,727 | 843,917,861 |
| 2024-10-24 | 14.9 | 14.99 | 14.47 | 14.51 | -3.52% | 289,223 | 422,617,827 |
| 2024-10-23 | 14.88 | 15.2 | 14.56 | 15.04 | +1.01% | 406,848 | 606,200,829 |
| 2024-10-22 | 14.1 | 14.9 | 14.01 | 14.89 | +4.64% | 420,365 | 613,200,686 |
| 2024-10-21 | 14.19 | 14.64 | 14 | 14.23 | +0.42% | 425,419 | 610,263,590 |
| 2024-10-18 | 13.23 | 14.4 | 13.15 | 14.17 | +8.17% | 607,553 | 843,844,982 |
| 2024-10-17 | 13.32 | 13.44 | 13.08 | 13.1 | -0.76% | 213,134 | 282,625,845 |
| 2024-10-16 | 13.23 | 13.49 | 13.04 | 13.2 | -2.44% | 254,153 | 336,420,094 |
| 2024-10-15 | 13.88 | 13.98 | 13.51 | 13.53 | -3.15% | 227,266 | 312,581,615 |
| 2024-10-14 | 13.52 | 14.07 | 13.28 | 13.97 | +2.72% | 317,069 | 434,740,042 |
| 2024-10-11 | 14.39 | 14.39 | 13.37 | 13.6 | -5.49% | 330,016 | 455,019,096 |
| 2024-10-10 | 14.5 | 15.16 | 14.16 | 14.39 | -2.7% | 400,173 | 584,307,686 |
| 2024-10-09 | 15.86 | 15.86 | 14.79 | 14.79 | -9.98% | 561,598 | 855,192,949 |
| 2024-10-08 | 16.45 | 16.45 | 15.11 | 16.43 | +9.9% | 823,400 | 1,319,425,857 |
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：