股票概览
19.14
+1.22%
+0.23
18.91
开盘价
19.55
最高价
18.89
最低价
162,373
成交量
数据更新至: 2025-03-25
技术指标
19.36
MA5 (5日均线)
19.14
MA10 (10日均线)
17.63
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 | 18.91 | 19.55 | 18.89 | 19.14 | +1.22% | 162,373 | 311,890,617 |
| 2025-03-24 | 19.12 | 19.32 | 18.5 | 18.91 | -2.22% | 267,845 | 504,473,475 |
| 2025-03-21 | 19.51 | 19.7 | 19.24 | 19.34 | -1.98% | 238,990 | 463,827,452 |
| 2025-03-20 | 19.66 | 20.2 | 19.02 | 19.73 | +0.36% | 350,249 | 689,888,269 |
| 2025-03-19 | 20.22 | 20.44 | 19.43 | 19.66 | -3.82% | 446,326 | 887,572,460 |
| 2025-03-18 | 19.22 | 20.6 | 18.9 | 20.44 | +6.18% | 586,792 | 1,170,474,735 |
| 2025-03-17 | 19.47 | 19.56 | 18.84 | 19.25 | +0.05% | 466,901 | 900,035,053 |
| 2025-03-14 | 18.35 | 19.71 | 17.9 | 19.24 | +6.59% | 750,584 | 1,412,248,579 |
| 2025-03-13 | 17.61 | 18.2 | 17.61 | 18.05 | +2.56% | 451,023 | 808,807,819 |
| 2025-03-12 | 17.35 | 17.88 | 17.35 | 17.6 | +2.44% | 484,810 | 854,869,118 |
| 2025-03-11 | 17.28 | 17.38 | 16.83 | 17.18 | -0.58% | 521,212 | 887,850,264 |
| 2025-03-10 | 15.74 | 17.28 | 15.74 | 17.28 | +9.99% | 725,377 | 1,219,563,040 |
| 2025-03-07 | 15.9 | 15.92 | 15.66 | 15.71 | -1.63% | 160,810 | 253,662,930 |
| 2025-03-06 | 15.87 | 16.05 | 15.8 | 15.97 | +1.08% | 160,658 | 256,240,565 |
| 2025-03-05 | 15.86 | 15.9 | 15.58 | 15.8 | -0.38% | 105,087 | 165,074,074 |
| 2025-03-04 | 15.7 | 15.88 | 15.63 | 15.86 | +0.38% | 81,513 | 128,628,940 |
| 2025-03-03 | 15.72 | 16.02 | 15.64 | 15.8 | +1.09% | 135,302 | 214,483,119 |
| 2025-02-28 | 15.89 | 15.99 | 15.57 | 15.63 | -2.07% | 141,076 | 222,680,169 |
| 2025-02-27 | 16.01 | 16.15 | 15.76 | 15.96 | -0.44% | 160,259 | 255,315,071 |
| 2025-02-26 | 15.98 | 16.07 | 15.83 | 16.03 | +0.25% | 185,279 | 295,192,224 |
| 2025-02-25 | 16.34 | 16.35 | 15.96 | 15.99 | -2.74% | 170,940 | 276,249,185 |
| 2025-02-24 | 16.45 | 16.6 | 16.34 | 16.44 | -0.66% | 143,534 | 236,124,055 |
| 2025-02-21 | 16.69 | 16.9 | 16.41 | 16.55 | -1.02% | 181,022 | 299,226,587 |
| 2025-02-20 | 16.48 | 17.1 | 16.44 | 16.72 | +1.27% | 209,407 | 352,436,056 |
| 2025-02-19 | 16.41 | 16.54 | 16.31 | 16.51 | +0.06% | 132,911 | 218,530,357 |
| 2025-02-18 | 16.92 | 16.97 | 16.4 | 16.5 | -2.48% | 186,490 | 310,336,144 |
| 2025-02-17 | 17.18 | 17.31 | 16.84 | 16.92 | -1.23% | 240,975 | 411,442,870 |
| 2025-02-14 | 16.78 | 17.3 | 16.77 | 17.13 | +0.88% | 270,011 | 462,401,538 |
| 2025-02-13 | 16.43 | 17.32 | 16.33 | 16.98 | +3.47% | 326,421 | 549,113,166 |
| 2025-02-12 | 16.36 | 16.43 | 16.24 | 16.41 | 0% | 132,461 | 216,405,795 |
| 2025-02-11 | 16.7 | 16.73 | 16.36 | 16.41 | -1.97% | 151,752 | 249,620,057 |
| 2025-02-10 | 16.35 | 16.78 | 16.25 | 16.74 | +2.45% | 267,123 | 442,764,108 |
| 2025-02-07 | 16.17 | 16.49 | 16.06 | 16.34 | +0.93% | 190,497 | 310,512,917 |
| 2025-02-06 | 15.86 | 16.2 | 15.67 | 16.19 | +2.08% | 185,367 | 296,309,072 |
| 2025-02-05 | 15.99 | 16.01 | 15.76 | 15.86 | +0.25% | 96,149 | 152,425,512 |
| 2025-01-27 | 16 | 16.29 | 15.68 | 15.82 | +0.13% | 171,397 | 273,985,648 |
| 2025-01-24 | 15.6 | 15.84 | 15.53 | 15.8 | +0.19% | 112,281 | 176,456,583 |
| 2025-01-23 | 15.92 | 16.12 | 15.76 | 15.77 | 0% | 113,833 | 181,429,102 |
| 2025-01-22 | 15.93 | 15.98 | 15.72 | 15.77 | -1.62% | 81,070 | 128,188,725 |
| 2025-01-21 | 16.02 | 16.08 | 15.75 | 16.03 | +0.19% | 102,157 | 162,769,145 |
| 2025-01-20 | 16.01 | 16.21 | 15.92 | 16 | +0.57% | 116,626 | 187,415,618 |
| 2025-01-17 | 15.73 | 16.08 | 15.59 | 15.91 | +0.44% | 101,213 | 160,763,939 |
| 2025-01-16 | 15.86 | 16.09 | 15.7 | 15.84 | +0.32% | 120,555 | 191,693,181 |
| 2025-01-15 | 15.98 | 16.16 | 15.76 | 15.79 | -1.62% | 122,948 | 195,415,172 |
| 2025-01-14 | 15.44 | 16.07 | 15.42 | 16.05 | +4.02% | 170,477 | 269,674,924 |
| 2025-01-13 | 15.16 | 15.51 | 15.16 | 15.43 | +0.46% | 92,144 | 141,736,839 |
| 2025-01-10 | 15.6 | 15.73 | 15.34 | 15.36 | -2.04% | 120,217 | 186,981,392 |
| 2025-01-09 | 15.56 | 15.91 | 15.55 | 15.68 | -0.38% | 127,058 | 199,972,312 |
| 2025-01-08 | 15.64 | 15.85 | 15.42 | 15.74 | -0.25% | 150,774 | 235,964,925 |
| 2025-01-07 | 15.87 | 15.9 | 15.4 | 15.78 | -0.06% | 181,980 | 283,634,384 |
| 2025-01-06 | 15.3 | 15.97 | 15.23 | 15.79 | +3.95% | 285,444 | 447,555,345 |
| 2025-01-03 | 16.09 | 16.13 | 15.14 | 15.19 | -5.12% | 224,380 | 348,400,789 |
| 2025-01-02 | 16.36 | 16.53 | 15.8 | 16.01 | -2.2% | 197,616 | 319,950,058 |
| 2024-12-31 | 17.24 | 17.26 | 16.37 | 16.37 | -4.94% | 245,632 | 410,689,936 |
| 2024-12-30 | 17.63 | 17.68 | 17.18 | 17.22 | -0.98% | 168,990 | 292,867,898 |
| 2024-12-27 | 17.16 | 17.8 | 16.96 | 17.39 | +1.22% | 203,361 | 353,880,020 |
| 2024-12-26 | 17.21 | 17.28 | 17.1 | 17.18 | -0.12% | 141,197 | 242,825,646 |
| 2024-12-25 | 17.45 | 17.52 | 16.86 | 17.2 | -0.98% | 141,769 | 243,400,098 |
| 2024-12-24 | 17.11 | 17.41 | 17.11 | 17.37 | +0.87% | 165,950 | 286,745,699 |
| 2024-12-23 | 18.17 | 18.2 | 17.21 | 17.22 | -5.18% | 249,053 | 439,042,993 |
| 2024-12-20 | 17.9 | 18.27 | 17.89 | 18.16 | +1.11% | 173,601 | 314,767,789 |
| 2024-12-19 | 17.99 | 18.15 | 17.71 | 17.96 | -1.43% | 200,285 | 358,060,784 |
| 2024-12-18 | 18.05 | 18.31 | 17.89 | 18.22 | +0.61% | 210,820 | 382,192,674 |
| 2024-12-17 | 18.73 | 18.88 | 18.06 | 18.11 | -4.28% | 330,154 | 604,493,545 |
| 2024-12-16 | 19.26 | 20.08 | 18.8 | 18.92 | -2.87% | 425,327 | 823,865,498 |
| 2024-12-13 | 19.78 | 20.24 | 19.42 | 19.48 | -3.66% | 556,659 | 1,098,917,279 |
| 2024-12-12 | 19.08 | 20.97 | 18.85 | 20.22 | +5.86% | 915,124 | 1,824,789,271 |
| 2024-12-11 | 19 | 19.55 | 18.91 | 19.1 | +0.63% | 262,577 | 502,124,221 |
| 2024-12-10 | 19.46 | 19.49 | 18.92 | 18.98 | +0.8% | 338,132 | 648,480,446 |
| 2024-12-09 | 19.16 | 19.35 | 18.7 | 18.83 | -1.62% | 264,753 | 501,655,310 |
| 2024-12-06 | 18.77 | 19.55 | 18.77 | 19.14 | +2.03% | 420,919 | 807,316,678 |
| 2024-12-05 | 18.51 | 19.01 | 18.4 | 18.76 | -0.21% | 235,429 | 440,256,341 |
| 2024-12-04 | 18.7 | 19.76 | 18.5 | 18.8 | -0.27% | 368,946 | 704,711,986 |
| 2024-12-03 | 19.02 | 19.21 | 18.65 | 18.85 | -1.87% | 341,511 | 645,514,442 |
| 2024-12-02 | 18.84 | 19.58 | 18.58 | 19.21 | +2.62% | 524,218 | 1,006,457,086 |
| 2024-11-29 | 18.63 | 19.27 | 18.17 | 18.72 | -2.04% | 615,370 | 1,145,943,301 |
| 2024-11-28 | 17.4 | 19.2 | 17.25 | 19.11 | +9.51% | 720,795 | 1,341,824,735 |
| 2024-11-27 | 17.21 | 17.48 | 16.78 | 17.45 | +0.98% | 232,942 | 400,065,209 |
| 2024-11-26 | 17.56 | 17.82 | 17.27 | 17.28 | -1.65% | 206,478 | 363,041,025 |
| 2024-11-25 | 17.38 | 17.77 | 17.19 | 17.57 | -0.17% | 194,950 | 339,612,405 |
| 2024-11-22 | 18.1 | 18.39 | 17.6 | 17.6 | -2.82% | 282,070 | 507,169,939 |
| 2024-11-21 | 18.35 | 18.35 | 18 | 18.11 | -1.31% | 215,473 | 390,706,988 |
| 2024-11-20 | 18 | 18.4 | 17.76 | 18.35 | +1.89% | 292,848 | 531,350,145 |
| 2024-11-19 | 17.55 | 18.01 | 17.32 | 18.01 | +2.1% | 270,860 | 478,335,416 |
| 2024-11-18 | 18.15 | 18.48 | 17.5 | 17.64 | -2.65% | 315,072 | 566,121,281 |
| 2024-11-15 | 18.43 | 18.65 | 18.05 | 18.12 | -1.68% | 324,478 | 597,139,913 |
| 2024-11-14 | 19.31 | 19.4 | 18.36 | 18.43 | -5.44% | 412,174 | 777,135,232 |
| 2024-11-13 | 20.05 | 20.05 | 19.16 | 19.49 | -2.84% | 481,083 | 938,904,033 |
| 2024-11-12 | 19.67 | 20.99 | 19.61 | 20.06 | +2.4% | 837,861 | 1,699,383,236 |
| 2024-11-11 | 19.2 | 19.68 | 19.08 | 19.59 | -0.51% | 457,074 | 887,195,047 |
| 2024-11-08 | 20.41 | 20.55 | 19.52 | 19.69 | -5.15% | 763,541 | 1,532,575,781 |
| 2024-11-07 | 19.8 | 21.68 | 19.44 | 20.76 | +2.37% | 961,876 | 1,963,431,742 |
| 2024-11-06 | 19.25 | 21.18 | 19.05 | 20.28 | +5.35% | 1,075,532 | 2,204,612,402 |
| 2024-11-05 | 19.45 | 20.2 | 18.67 | 19.25 | -1.03% | 1,112,489 | 2,151,399,274 |
| 2024-11-04 | 18.34 | 19.45 | 18.05 | 19.45 | +10.01% | 1,118,874 | 2,091,019,793 |
| 2024-11-01 | 15.98 | 17.68 | 15.56 | 17.68 | +10.02% | 612,838 | 1,036,730,716 |
| 2024-10-31 | 15.88 | 16.34 | 15.62 | 16.07 | +1.2% | 265,323 | 424,184,018 |
| 2024-10-30 | 16.01 | 16.14 | 15.7 | 15.88 | -2.93% | 337,335 | 536,114,296 |
| 2024-10-29 | 16.97 | 17.15 | 16.36 | 16.36 | -3.59% | 371,177 | 617,536,858 |
| 2024-10-28 | 16.9 | 17 | 16.74 | 16.97 | +0.41% | 297,416 | 502,672,207 |
| 2024-10-25 | 16.54 | 17.28 | 16.33 | 16.9 | +2.24% | 445,398 | 752,603,065 |
| 2024-10-24 | 16.61 | 16.97 | 16.5 | 16.53 | +0.06% | 284,333 | 474,128,623 |
| 2024-10-23 | 16.68 | 16.78 | 16.5 | 16.52 | -0.96% | 333,172 | 553,211,291 |
| 2024-10-22 | 16.62 | 16.96 | 16.35 | 16.68 | +0.48% | 467,268 | 779,070,939 |
| 2024-10-21 | 16.08 | 16.6 | 15.81 | 16.6 | +3.43% | 509,550 | 825,733,746 |
| 2024-10-18 | 15.58 | 16.31 | 15.39 | 16.05 | +2.95% | 464,183 | 734,894,463 |
| 2024-10-17 | 15.9 | 16.1 | 15.55 | 15.59 | -1.33% | 314,771 | 497,445,434 |
| 2024-10-16 | 15.83 | 16.05 | 15.62 | 15.8 | -2.17% | 322,804 | 510,308,933 |
| 2024-10-15 | 16.54 | 16.83 | 16.14 | 16.15 | -2.36% | 417,735 | 689,458,568 |
| 2024-10-14 | 16.56 | 16.62 | 16 | 16.54 | 0% | 439,601 | 718,904,979 |
| 2024-10-11 | 15.99 | 16.8 | 15.7 | 16.54 | +2.61% | 538,247 | 875,679,560 |
| 2024-10-10 | 16.27 | 16.69 | 15.63 | 16.12 | -4.45% | 497,058 | 806,063,389 |
| 2024-10-09 | 17.98 | 17.98 | 16.87 | 16.87 | -9.98% | 726,137 | 1,241,795,286 |
| 2024-10-08 | 19.12 | 19.12 | 16.7 | 18.74 | +7.83% | 1,183,840 | 2,171,876,343 |
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：