股票概览
18.9
-0.63%
-0.12
19.02
开盘价
19.08
最高价
18.66
最低价
25,788
成交量
数据更新至: 2025-03-25
技术指标
19.09
MA5 (5日均线)
19.25
MA10 (10日均线)
18.98
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 | 19.02 | 19.08 | 18.66 | 18.9 | -0.63% | 25,788 | 48,458,197 |
| 2025-03-24 | 19.1 | 19.11 | 18.65 | 19.02 | 0% | 42,991 | 81,247,282 |
| 2025-03-21 | 19.1 | 19.37 | 18.9 | 19.02 | -0.73% | 35,637 | 67,998,749 |
| 2025-03-20 | 19.35 | 19.39 | 19.11 | 19.16 | -0.88% | 27,444 | 52,665,427 |
| 2025-03-19 | 19.43 | 19.56 | 19.25 | 19.33 | -0.46% | 34,053 | 65,896,598 |
| 2025-03-18 | 19.66 | 19.67 | 19.35 | 19.42 | -0.61% | 36,344 | 70,611,463 |
| 2025-03-17 | 19.9 | 19.94 | 19.46 | 19.54 | -1.51% | 70,823 | 138,977,946 |
| 2025-03-14 | 19.16 | 20.01 | 19.12 | 19.84 | +3.87% | 113,348 | 223,664,833 |
| 2025-03-13 | 19.1 | 19.35 | 19 | 19.1 | -0.21% | 32,243 | 61,734,372 |
| 2025-03-12 | 19.56 | 19.65 | 19.11 | 19.14 | -1.8% | 52,518 | 101,464,850 |
| 2025-03-11 | 18.88 | 19.5 | 18.76 | 19.49 | +2.42% | 65,611 | 126,563,200 |
| 2025-03-10 | 18.56 | 19.07 | 18.47 | 19.03 | +2.09% | 57,397 | 108,218,032 |
| 2025-03-07 | 18.32 | 18.75 | 18.32 | 18.64 | +1.19% | 38,647 | 71,645,340 |
| 2025-03-06 | 18.43 | 18.49 | 18.24 | 18.42 | -0.11% | 31,941 | 58,633,240 |
| 2025-03-05 | 18.35 | 18.45 | 18.09 | 18.44 | +0.55% | 26,085 | 47,630,313 |
| 2025-03-04 | 18.26 | 18.53 | 18.22 | 18.34 | -1.03% | 25,806 | 47,238,829 |
| 2025-03-03 | 18.73 | 18.99 | 18.46 | 18.53 | -0.86% | 40,484 | 75,854,420 |
| 2025-02-28 | 18.85 | 19.15 | 18.6 | 18.69 | -1.01% | 52,754 | 99,688,775 |
| 2025-02-27 | 18.51 | 19.04 | 18.5 | 18.88 | +1.34% | 57,346 | 108,273,245 |
| 2025-02-26 | 18.25 | 18.65 | 18.25 | 18.63 | +2.31% | 42,580 | 78,775,776 |
| 2025-02-25 | 18.35 | 18.36 | 18.16 | 18.21 | -1.09% | 30,155 | 55,006,657 |
| 2025-02-24 | 18.38 | 18.72 | 18.21 | 18.41 | 0% | 44,100 | 81,636,636 |
| 2025-02-21 | 18.35 | 18.58 | 18.12 | 18.41 | +0.77% | 34,299 | 63,078,481 |
| 2025-02-20 | 18.33 | 18.47 | 18.19 | 18.27 | -0.54% | 25,836 | 47,319,745 |
| 2025-02-19 | 18.2 | 18.4 | 17.98 | 18.37 | +0.77% | 29,891 | 54,359,358 |
| 2025-02-18 | 18.53 | 18.53 | 18.18 | 18.23 | -1.62% | 37,345 | 68,468,037 |
| 2025-02-17 | 18.6 | 18.75 | 18.49 | 18.53 | -0.48% | 36,266 | 67,431,418 |
| 2025-02-14 | 18.7 | 18.87 | 18.54 | 18.62 | -1.64% | 48,005 | 89,664,593 |
| 2025-02-13 | 18.55 | 19.03 | 18.5 | 18.93 | +2.05% | 70,699 | 133,225,528 |
| 2025-02-12 | 18.42 | 18.55 | 18.32 | 18.55 | +0.71% | 28,888 | 53,178,587 |
| 2025-02-11 | 18.59 | 18.74 | 18.25 | 18.42 | -0.81% | 31,240 | 57,475,480 |
| 2025-02-10 | 18.7 | 18.79 | 18.46 | 18.57 | -0.64% | 32,711 | 60,783,862 |
| 2025-02-07 | 18.55 | 18.85 | 18.4 | 18.69 | +0.75% | 35,917 | 67,171,882 |
| 2025-02-06 | 18.41 | 18.63 | 18.36 | 18.55 | +0.6% | 28,516 | 52,783,276 |
| 2025-02-05 | 18.92 | 18.98 | 18.42 | 18.44 | -2.07% | 27,164 | 50,490,524 |
| 2025-01-27 | 18.88 | 19.13 | 18.75 | 18.83 | -0.21% | 20,187 | 38,211,510 |
| 2025-01-24 | 18.92 | 19.09 | 18.8 | 18.87 | -0.53% | 24,986 | 47,215,013 |
| 2025-01-23 | 18.85 | 19.17 | 18.82 | 18.97 | +1.39% | 34,315 | 65,285,867 |
| 2025-01-22 | 18.93 | 18.99 | 18.56 | 18.71 | -1.53% | 20,001 | 37,412,038 |
| 2025-01-21 | 19.19 | 19.19 | 18.79 | 19 | -0.42% | 19,875 | 37,636,846 |
| 2025-01-20 | 19 | 19.24 | 18.98 | 19.08 | +0.58% | 24,821 | 47,455,401 |
| 2025-01-17 | 18.69 | 19.09 | 18.69 | 18.97 | +1.23% | 25,098 | 47,530,345 |
| 2025-01-16 | 18.73 | 19.08 | 18.6 | 18.74 | +0.11% | 31,664 | 59,624,961 |
| 2025-01-15 | 18.45 | 18.79 | 18.41 | 18.72 | +1.13% | 33,473 | 62,441,964 |
| 2025-01-14 | 18.02 | 18.56 | 18.02 | 18.51 | +2.72% | 41,938 | 76,959,976 |
| 2025-01-13 | 17.7 | 18.03 | 17.61 | 18.02 | +1.35% | 23,053 | 41,153,357 |
| 2025-01-10 | 18.05 | 18.16 | 17.75 | 17.78 | -1.6% | 24,116 | 43,287,765 |
| 2025-01-09 | 18.09 | 18.37 | 17.91 | 18.07 | -0.61% | 29,444 | 53,418,198 |
| 2025-01-08 | 18.3 | 18.34 | 17.78 | 18.18 | -0.98% | 32,834 | 59,455,764 |
| 2025-01-07 | 18.2 | 18.37 | 18.09 | 18.36 | +0.99% | 25,135 | 45,876,219 |
| 2025-01-06 | 18.19 | 18.5 | 17.71 | 18.18 | -2.42% | 41,742 | 75,906,989 |
| 2025-01-03 | 19.16 | 19.3 | 18.52 | 18.63 | -2.77% | 41,932 | 79,318,665 |
| 2025-01-02 | 19.42 | 19.81 | 19.06 | 19.16 | -2.24% | 40,254 | 78,424,747 |
| 2024-12-31 | 19.77 | 20.16 | 19.6 | 19.6 | -0.86% | 43,068 | 85,692,107 |
| 2024-12-30 | 19.9 | 20.05 | 19.7 | 19.77 | -1.15% | 24,688 | 48,942,551 |
| 2024-12-27 | 20.05 | 20.11 | 19.83 | 20 | -0.25% | 32,764 | 65,471,006 |
| 2024-12-26 | 20 | 20.15 | 19.9 | 20.05 | +1.47% | 29,623 | 59,191,341 |
| 2024-12-25 | 19.86 | 19.87 | 19.57 | 19.76 | -0.4% | 24,422 | 48,096,500 |
| 2024-12-24 | 19.6 | 19.94 | 19.57 | 19.84 | +1.17% | 25,491 | 50,488,555 |
| 2024-12-23 | 19.98 | 20.16 | 19.59 | 19.61 | -1.95% | 37,368 | 74,049,202 |
| 2024-12-20 | 19.99 | 20.18 | 19.95 | 20 | +0.25% | 31,003 | 62,153,275 |
| 2024-12-19 | 20.21 | 20.21 | 19.66 | 19.95 | -2.21% | 58,757 | 116,923,176 |
| 2024-12-18 | 20.59 | 20.81 | 20.37 | 20.4 | -0.87% | 40,206 | 82,422,895 |
| 2024-12-17 | 20.66 | 21.03 | 20.45 | 20.58 | -0.48% | 51,201 | 105,951,356 |
| 2024-12-16 | 20.74 | 20.92 | 20.48 | 20.68 | -0.91% | 49,974 | 103,235,221 |
| 2024-12-13 | 21.6 | 21.6 | 20.82 | 20.87 | -3.69% | 117,747 | 247,932,197 |
| 2024-12-12 | 21.15 | 21.79 | 20.85 | 21.67 | +2.85% | 139,495 | 300,216,086 |
| 2024-12-11 | 20.6 | 21.36 | 20.51 | 21.07 | +1.98% | 72,469 | 153,072,876 |
| 2024-12-10 | 21.26 | 21.4 | 20.6 | 20.66 | +1.08% | 78,683 | 165,750,639 |
| 2024-12-09 | 20.68 | 20.76 | 20.32 | 20.44 | -0.97% | 43,442 | 89,230,405 |
| 2024-12-06 | 20.58 | 20.79 | 20.33 | 20.64 | +0.05% | 49,639 | 102,097,464 |
| 2024-12-05 | 20.62 | 20.66 | 20.42 | 20.63 | -0.58% | 36,532 | 75,033,819 |
| 2024-12-04 | 21.27 | 21.28 | 20.6 | 20.75 | -2.54% | 50,795 | 106,281,480 |
| 2024-12-03 | 21.35 | 21.49 | 21.07 | 21.29 | -0.98% | 41,773 | 88,789,750 |
| 2024-12-02 | 21.59 | 21.8 | 21.32 | 21.5 | -0.6% | 70,232 | 151,097,444 |
| 2024-11-29 | 20.97 | 22.07 | 20.85 | 21.63 | +4.14% | 95,951 | 207,178,704 |
| 2024-11-28 | 20.93 | 21.05 | 20.7 | 20.77 | -0.72% | 28,180 | 58,837,159 |
| 2024-11-27 | 20.5 | 21.06 | 20.17 | 20.92 | +1.65% | 36,950 | 76,330,368 |
| 2024-11-26 | 20.43 | 20.86 | 20.32 | 20.58 | +0.78% | 33,034 | 68,095,437 |
| 2024-11-25 | 19.9 | 20.58 | 19.9 | 20.42 | +1.44% | 38,180 | 77,652,557 |
| 2024-11-22 | 21.44 | 21.79 | 20.1 | 20.13 | -4.28% | 66,745 | 139,233,849 |
| 2024-11-21 | 21.06 | 21.23 | 20.83 | 21.03 | -0.43% | 29,298 | 61,580,814 |
| 2024-11-20 | 21.1 | 21.2 | 20.86 | 21.12 | +0.09% | 34,426 | 72,416,770 |
| 2024-11-19 | 20.56 | 21.11 | 20.55 | 21.1 | +1.98% | 30,744 | 63,967,151 |
| 2024-11-18 | 21.08 | 21.28 | 20.55 | 20.69 | -1.94% | 38,550 | 80,796,733 |
| 2024-11-15 | 21.45 | 21.67 | 21.01 | 21.1 | -1.63% | 36,763 | 78,553,533 |
| 2024-11-14 | 21.99 | 22.09 | 21.38 | 21.45 | -2.46% | 41,987 | 91,105,404 |
| 2024-11-13 | 21.86 | 22.15 | 21.8 | 21.99 | -0.41% | 39,971 | 87,753,940 |
| 2024-11-12 | 22.06 | 22.65 | 21.98 | 22.08 | -1.91% | 84,425 | 188,107,197 |
| 2024-11-11 | 22 | 22.55 | 21.84 | 22.51 | +0.36% | 79,631 | 176,386,129 |
| 2024-11-08 | 24 | 24 | 22.4 | 22.43 | -4.76% | 147,298 | 334,728,192 |
| 2024-11-07 | 21.36 | 23.59 | 21.28 | 23.55 | +8.68% | 191,416 | 437,097,545 |
| 2024-11-06 | 21.84 | 22.07 | 21.33 | 21.67 | -0.73% | 84,303 | 182,272,282 |
| 2024-11-05 | 21 | 21.9 | 20.65 | 21.83 | +3.95% | 106,981 | 230,783,565 |
| 2024-11-04 | 20.5 | 21.19 | 20.22 | 21 | +2.79% | 82,506 | 171,210,057 |
| 2024-11-01 | 20.45 | 21.1 | 20.21 | 20.43 | -0.24% | 87,558 | 181,178,137 |
| 2024-10-31 | 20.2 | 20.61 | 20.16 | 20.48 | -0.05% | 60,236 | 122,647,564 |
| 2024-10-30 | 20.85 | 21 | 20.2 | 20.49 | -2.61% | 64,394 | 132,426,830 |
| 2024-10-29 | 22 | 22.2 | 20.94 | 21.04 | -3.66% | 99,699 | 214,069,703 |
| 2024-10-28 | 20.87 | 22.09 | 20.85 | 21.84 | +7.48% | 147,860 | 318,414,395 |
| 2024-10-25 | 20.08 | 20.47 | 20.03 | 20.32 | +0.99% | 44,829 | 90,929,630 |
| 2024-10-24 | 20 | 20.46 | 19.99 | 20.12 | -0.64% | 41,726 | 84,479,945 |
| 2024-10-23 | 20.27 | 20.62 | 20.12 | 20.25 | -0.69% | 69,932 | 142,345,200 |
| 2024-10-22 | 20.45 | 20.78 | 20.15 | 20.39 | -0.29% | 90,565 | 185,130,624 |
| 2024-10-21 | 19.3 | 20.64 | 19.13 | 20.45 | +5.96% | 101,364 | 201,052,452 |
| 2024-10-18 | 18.62 | 19.7 | 18.6 | 19.3 | +3.1% | 74,810 | 143,023,047 |
| 2024-10-17 | 19.01 | 19.21 | 18.7 | 18.72 | -1.89% | 34,578 | 65,448,921 |
| 2024-10-16 | 18.78 | 19.43 | 18.73 | 19.08 | +0.42% | 42,925 | 81,867,567 |
| 2024-10-15 | 19.52 | 19.66 | 19 | 19 | -2.51% | 40,661 | 78,322,565 |
| 2024-10-14 | 19.13 | 19.59 | 18.67 | 19.49 | +1.78% | 55,551 | 106,560,718 |
| 2024-10-11 | 19.55 | 19.77 | 18.97 | 19.15 | -3.04% | 51,794 | 99,758,223 |
| 2024-10-10 | 19.96 | 20.63 | 19.31 | 19.75 | -2.47% | 80,835 | 161,588,813 |
| 2024-10-09 | 22 | 22 | 20.25 | 20.25 | -10% | 100,968 | 209,064,968 |
| 2024-10-08 | 24.18 | 24.18 | 21.67 | 22.5 | +2.37% | 167,551 | 384,634,044 |
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：