股票概览
18.84
-2.53%
-0.49
19.36
开盘价
19.45
最高价
18.6
最低价
253,973
成交量
数据更新至: 2025-03-25
技术指标
20.25
MA5 (5日均线)
21.19
MA10 (10日均线)
20.81
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 | 19.36 | 19.45 | 18.6 | 18.84 | -2.53% | 253,973 | 480,051,780 |
| 2025-03-24 | 20.19 | 20.32 | 18.8 | 19.33 | -4.31% | 539,792 | 1,046,220,921 |
| 2025-03-21 | 21.01 | 21.37 | 20.15 | 20.2 | -5.3% | 478,292 | 990,010,709 |
| 2025-03-20 | 21.2 | 22.2 | 20.67 | 21.33 | -0.93% | 543,678 | 1,173,988,913 |
| 2025-03-19 | 21.4 | 21.73 | 21.01 | 21.53 | +0.65% | 438,341 | 936,384,641 |
| 2025-03-18 | 21.4 | 21.65 | 20.91 | 21.39 | +1.13% | 544,685 | 1,157,586,155 |
| 2025-03-17 | 22.01 | 22.56 | 20.96 | 21.15 | -4.82% | 722,029 | 1,576,697,510 |
| 2025-03-14 | 22.57 | 22.84 | 21.93 | 22.22 | -3.6% | 652,683 | 1,457,669,513 |
| 2025-03-13 | 22.59 | 23.58 | 21.43 | 23.05 | +1.05% | 950,790 | 2,153,367,764 |
| 2025-03-12 | 23.49 | 23.8 | 22.73 | 22.81 | -2.1% | 992,418 | 2,311,178,322 |
| 2025-03-11 | 21.5 | 24.2 | 21.2 | 23.3 | +3.79% | 1,367,225 | 3,091,427,942 |
| 2025-03-10 | 22 | 22.97 | 21.22 | 22.45 | +7.52% | 1,532,755 | 3,422,550,595 |
| 2025-03-07 | 20.3 | 22.33 | 20.3 | 20.88 | +1.06% | 1,148,964 | 2,449,627,611 |
| 2025-03-06 | 20.7 | 21.33 | 20.4 | 20.66 | +1.03% | 1,130,888 | 2,350,558,291 |
| 2025-03-05 | 21.22 | 21.28 | 19.6 | 20.45 | +1.19% | 1,489,452 | 3,040,103,612 |
| 2025-03-04 | 17.37 | 20.21 | 17.27 | 20.21 | +10.02% | 1,047,795 | 2,042,313,569 |
| 2025-03-03 | 20.98 | 21.8 | 18.14 | 18.37 | -8.83% | 1,337,365 | 2,675,795,906 |
| 2025-02-28 | 19.1 | 20.91 | 17.88 | 20.15 | +6% | 1,457,390 | 2,876,313,721 |
| 2025-02-27 | 18.8 | 19.88 | 18.3 | 19.01 | +0.96% | 866,194 | 1,659,056,226 |
| 2025-02-26 | 18.25 | 19.58 | 18.1 | 18.83 | +3.01% | 774,703 | 1,458,258,644 |
| 2025-02-25 | 17.89 | 18.74 | 17.8 | 18.28 | -2.14% | 661,974 | 1,213,321,415 |
| 2025-02-24 | 18.4 | 19 | 17.9 | 18.68 | +1.52% | 1,181,538 | 2,181,623,267 |
| 2025-02-21 | 17.5 | 18.4 | 17.22 | 18.4 | +9.98% | 1,177,737 | 2,127,023,615 |
| 2025-02-20 | 16.6 | 17.1 | 16.13 | 16.73 | +3.21% | 594,261 | 986,793,040 |
| 2025-02-19 | 16.02 | 16.39 | 15.94 | 16.21 | +1.95% | 375,665 | 606,824,531 |
| 2025-02-18 | 16.45 | 16.74 | 15.8 | 15.9 | -5.13% | 551,601 | 892,843,094 |
| 2025-02-17 | 17.4 | 18.14 | 16.57 | 16.76 | -1.35% | 740,064 | 1,272,197,384 |
| 2025-02-14 | 17.45 | 17.84 | 16.57 | 16.99 | -5.45% | 925,779 | 1,579,796,864 |
| 2025-02-13 | 17.1 | 18.77 | 16.7 | 17.97 | +5.33% | 1,290,226 | 2,294,676,563 |
| 2025-02-12 | 16.44 | 17.31 | 16.35 | 17.06 | +5.11% | 785,445 | 1,322,090,519 |
| 2025-02-11 | 16.2 | 16.79 | 16.09 | 16.23 | -0.92% | 609,378 | 998,662,505 |
| 2025-02-10 | 16.06 | 16.46 | 15.99 | 16.38 | +2.95% | 844,685 | 1,369,481,834 |
| 2025-02-07 | 14.79 | 16.28 | 14.78 | 15.91 | +7.5% | 886,297 | 1,417,354,733 |
| 2025-02-06 | 14.55 | 14.87 | 14.33 | 14.8 | +1.58% | 333,726 | 489,611,661 |
| 2025-02-05 | 14.02 | 14.77 | 14.02 | 14.57 | +1.04% | 287,792 | 416,331,494 |
| 2025-01-27 | 15.09 | 15.33 | 14 | 14.42 | -5.81% | 410,926 | 601,751,675 |
| 2025-01-24 | 14.55 | 15.5 | 14.55 | 15.31 | +4.22% | 448,566 | 673,161,760 |
| 2025-01-23 | 15.7 | 15.7 | 14.69 | 14.69 | -5.35% | 497,870 | 756,854,762 |
| 2025-01-22 | 15.3 | 15.99 | 15.28 | 15.52 | +0.26% | 455,260 | 717,111,903 |
| 2025-01-21 | 15.7 | 15.8 | 15.04 | 15.48 | +0.52% | 418,443 | 643,621,707 |
| 2025-01-20 | 15.2 | 15.8 | 14.78 | 15.4 | +4.62% | 503,202 | 772,358,360 |
| 2025-01-17 | 14.8 | 15.25 | 14.66 | 14.72 | -0.74% | 353,943 | 527,922,593 |
| 2025-01-16 | 14.56 | 15.3 | 14.55 | 14.83 | +2.35% | 411,685 | 613,466,583 |
| 2025-01-15 | 14.77 | 15.02 | 14.35 | 14.49 | -2.95% | 353,477 | 517,471,036 |
| 2025-01-14 | 14.52 | 14.99 | 14.35 | 14.93 | +4.85% | 396,815 | 584,727,304 |
| 2025-01-13 | 14.43 | 14.65 | 14 | 14.24 | -4.37% | 353,220 | 505,185,559 |
| 2025-01-10 | 15.57 | 15.87 | 14.87 | 14.89 | -5.76% | 529,886 | 807,510,603 |
| 2025-01-09 | 16.32 | 16.75 | 15.69 | 15.8 | -4.99% | 681,704 | 1,103,868,924 |
| 2025-01-08 | 15.68 | 16.96 | 15.55 | 16.63 | +4.26% | 837,221 | 1,364,907,104 |
| 2025-01-07 | 14.67 | 16.18 | 14.46 | 15.95 | +5.98% | 667,158 | 1,033,283,090 |
| 2025-01-06 | 15.4 | 15.76 | 14.64 | 15.05 | +3.22% | 565,017 | 862,106,329 |
| 2025-01-03 | 15.98 | 16.13 | 14.58 | 14.58 | -10% | 629,471 | 958,701,889 |
| 2025-01-02 | 15.57 | 16.32 | 15.14 | 16.2 | +1.76% | 706,109 | 1,131,929,122 |
| 2024-12-31 | 15.73 | 16.15 | 14.81 | 15.92 | +2.25% | 724,516 | 1,128,422,812 |
| 2024-12-30 | 16.22 | 16.47 | 15.53 | 15.57 | +1.9% | 647,113 | 1,031,907,220 |
| 2024-12-27 | 15.6 | 16 | 15.14 | 15.28 | -4.02% | 682,851 | 1,058,805,472 |
| 2024-12-26 | 15.57 | 16.58 | 15.31 | 15.92 | +1.53% | 804,831 | 1,293,372,746 |
| 2024-12-25 | 16.5 | 17.21 | 15.68 | 15.68 | -9.99% | 1,074,445 | 1,738,316,105 |
| 2024-12-24 | 20.18 | 20.62 | 17.42 | 17.42 | -10.02% | 1,565,825 | 2,935,209,437 |
| 2024-12-23 | 17.66 | 19.36 | 17.06 | 19.36 | +10% | 1,852,315 | 3,453,680,248 |
| 2024-12-20 | 17.32 | 18.8 | 16.66 | 17.6 | +2.8% | 1,160,801 | 2,049,984,978 |
| 2024-12-19 | 15.38 | 17.12 | 15.36 | 17.12 | +10.03% | 761,027 | 1,232,725,917 |
| 2024-12-18 | 14.69 | 16.25 | 14.3 | 15.56 | +1.7% | 870,121 | 1,322,458,653 |
| 2024-12-17 | 16.65 | 16.96 | 15.3 | 15.3 | -10% | 757,704 | 1,201,493,155 |
| 2024-12-16 | 17.2 | 18.3 | 16.64 | 17 | +2.16% | 1,495,790 | 2,638,298,865 |
| 2024-12-13 | 15.13 | 16.64 | 15.13 | 16.64 | +9.98% | 962,067 | 1,544,698,662 |
| 2024-12-12 | 14.31 | 15.53 | 14.03 | 15.13 | +3.28% | 835,880 | 1,245,113,715 |
| 2024-12-11 | 13.76 | 15.04 | 13.63 | 14.65 | +7.17% | 948,774 | 1,393,421,183 |
| 2024-12-10 | 14.2 | 14.25 | 13.65 | 13.67 | -0.07% | 326,318 | 452,847,479 |
| 2024-12-09 | 13.8 | 14.09 | 13.55 | 13.68 | -2.15% | 285,730 | 394,419,593 |
| 2024-12-06 | 14.18 | 14.26 | 13.92 | 13.98 | -1.41% | 335,580 | 471,859,660 |
| 2024-12-05 | 14.07 | 14.39 | 14.07 | 14.18 | -0.35% | 355,203 | 504,884,054 |
| 2024-12-04 | 14.3 | 14.74 | 14.13 | 14.23 | -0.56% | 441,830 | 633,194,575 |
| 2024-12-03 | 14.19 | 14.58 | 13.73 | 14.31 | +1.35% | 567,819 | 801,928,656 |
| 2024-12-02 | 13.9 | 14.46 | 13.79 | 14.12 | +1.58% | 512,729 | 725,513,372 |
| 2024-11-29 | 13.5 | 14.45 | 13.28 | 13.9 | +2.89% | 689,868 | 956,671,961 |
| 2024-11-28 | 14.6 | 14.78 | 13.31 | 13.51 | -3.43% | 790,848 | 1,099,341,322 |
| 2024-11-27 | 13.28 | 13.99 | 13.18 | 13.99 | +9.98% | 287,149 | 394,063,988 |
| 2024-11-26 | 13.22 | 13.73 | 12.65 | 12.72 | -5.07% | 566,298 | 739,519,837 |
| 2024-11-25 | 14.18 | 14.4 | 12.87 | 13.4 | -6.29% | 726,315 | 961,603,594 |
| 2024-11-22 | 14.51 | 15.5 | 14.12 | 14.3 | -2.99% | 670,853 | 996,832,901 |
| 2024-11-21 | 15.13 | 15.76 | 14.51 | 14.74 | -2.96% | 724,472 | 1,092,146,037 |
| 2024-11-20 | 14.55 | 15.73 | 14.3 | 15.19 | +4.33% | 778,971 | 1,164,693,415 |
| 2024-11-19 | 14.47 | 15.2 | 14.47 | 14.56 | -9.45% | 997,650 | 1,453,641,306 |
| 2024-11-18 | 18 | 18.2 | 16.08 | 16.08 | -10.02% | 183,323 | 307,196,945 |
| 2024-11-15 | 18.3 | 19.22 | 17.37 | 17.87 | -3.25% | 932,415 | 1,685,224,293 |
| 2024-11-14 | 17.04 | 18.91 | 16.76 | 18.47 | +7.13% | 1,107,825 | 2,017,956,274 |
| 2024-11-13 | 17.27 | 17.93 | 16.15 | 17.24 | +3.61% | 856,354 | 1,456,285,814 |
| 2024-11-12 | 15.6 | 17.33 | 15.39 | 16.64 | +5.65% | 918,102 | 1,516,800,759 |
| 2024-11-11 | 15.8 | 16.44 | 14.81 | 15.75 | +0.64% | 934,063 | 1,477,196,350 |
| 2024-11-08 | 14.23 | 15.65 | 14.19 | 15.65 | +9.98% | 879,989 | 1,320,131,265 |
| 2024-11-07 | 14.67 | 15 | 13.99 | 14.23 | -5.64% | 916,855 | 1,320,148,323 |
| 2024-11-06 | 14.92 | 15.88 | 14.64 | 15.08 | -2.01% | 1,072,473 | 1,631,797,659 |
| 2024-11-05 | 14.91 | 16.4 | 14.91 | 15.39 | -5.93% | 1,443,600 | 2,247,427,594 |
| 2024-11-04 | 16.36 | 16.36 | 16.36 | 16.36 | -10.01% | 204,518 | 334,591,448 |
| 2024-11-01 | 18.68 | 19.52 | 18.18 | 18.18 | -10% | 411,968 | 763,170,885 |
| 2024-10-31 | 20.49 | 22.21 | 18.85 | 20.2 | +0.05% | 2,174,879 | 4,599,010,783 |
| 2024-10-30 | 20.19 | 20.19 | 18.9 | 20.19 | +10.03% | 1,379,883 | 2,749,392,437 |
| 2024-10-29 | 18.3 | 19.22 | 17.8 | 18.35 | +5.04% | 1,623,221 | 3,070,060,268 |
| 2024-10-28 | 17.47 | 17.47 | 17.01 | 17.47 | +10.01% | 537,259 | 937,566,703 |
| 2024-10-25 | 15.88 | 15.88 | 15.88 | 15.88 | +9.97% | 26,273 | 41,722,096 |
| 2024-10-24 | 14.17 | 14.44 | 14.11 | 14.44 | +9.98% | 325,548 | 467,438,483 |
| 2024-10-23 | 12.31 | 14.34 | 12 | 13.13 | +0.38% | 1,782,685 | 2,354,398,599 |
| 2024-10-22 | 12.5 | 13.08 | 12.07 | 13.08 | +10.01% | 1,729,364 | 2,206,479,857 |
| 2024-10-21 | 11.89 | 11.89 | 11.84 | 11.89 | +9.99% | 790,804 | 940,203,645 |
| 2024-10-18 | 10.81 | 10.81 | 10.81 | 10.81 | +9.97% | 95,743 | 103,497,826 |
| 2024-10-17 | 9.83 | 9.83 | 9.83 | 9.83 | +9.96% | 21,766 | 21,395,526 |
| 2024-10-16 | 8.94 | 8.94 | 8.94 | 8.94 | +9.96% | 10,265 | 9,176,526 |
| 2024-10-15 | 8.13 | 8.13 | 8.13 | 8.13 | +10.01% | 20,698 | 16,827,376 |
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：