股票概览
19.16
+5.39%
+0.98
18.26
开盘价
19.39
最高价
17.93
最低价
27,338
成交量
数据更新至: 2025-03-25
技术指标
18.77
MA5 (5日均线)
18.97
MA10 (10日均线)
18.83
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 | 18.26 | 19.39 | 17.93 | 19.16 | +5.39% | 27,338 | 51,659,683 |
| 2025-03-24 | 18.56 | 18.71 | 17.91 | 18.18 | -2.1% | 9,906 | 18,095,116 |
| 2025-03-21 | 18.9 | 18.95 | 18.55 | 18.57 | -1.69% | 7,291 | 13,662,515 |
| 2025-03-20 | 18.97 | 19.06 | 18.76 | 18.89 | -0.89% | 7,416 | 14,014,532 |
| 2025-03-19 | 19.21 | 19.21 | 18.9 | 19.06 | -0.73% | 8,535 | 16,232,853 |
| 2025-03-18 | 18.96 | 19.22 | 18.82 | 19.2 | +1.64% | 9,877 | 18,781,388 |
| 2025-03-17 | 19.11 | 19.16 | 18.78 | 18.89 | -1.1% | 13,260 | 25,048,762 |
| 2025-03-14 | 19.08 | 19.32 | 18.98 | 19.1 | -0.42% | 14,815 | 28,309,611 |
| 2025-03-13 | 19.32 | 19.5 | 19 | 19.18 | -1.54% | 17,129 | 32,937,003 |
| 2025-03-12 | 20.26 | 20.66 | 19.32 | 19.48 | -3.28% | 50,357 | 100,104,035 |
| 2025-03-11 | 19.2 | 20.41 | 18.96 | 20.14 | +3.12% | 37,971 | 75,066,052 |
| 2025-03-10 | 19.8 | 19.8 | 18.79 | 19.53 | +4.72% | 20,014 | 38,583,507 |
| 2025-03-07 | 18.6 | 18.75 | 18.41 | 18.65 | +0.21% | 7,940 | 14,756,466 |
| 2025-03-06 | 18.49 | 18.71 | 18.46 | 18.61 | +0.65% | 6,085 | 11,309,760 |
| 2025-03-05 | 18.59 | 18.9 | 18.33 | 18.49 | -1.02% | 7,007 | 12,965,393 |
| 2025-03-04 | 18.37 | 18.72 | 18.18 | 18.68 | +2.24% | 6,623 | 12,260,564 |
| 2025-03-03 | 17.89 | 18.32 | 17.84 | 18.27 | +2.12% | 9,495 | 17,199,945 |
| 2025-02-28 | 18.33 | 18.33 | 17.86 | 17.89 | -1.92% | 8,560 | 15,398,069 |
| 2025-02-27 | 18.34 | 18.35 | 18.14 | 18.24 | -0.55% | 9,340 | 17,029,114 |
| 2025-02-26 | 18.29 | 18.5 | 18.25 | 18.34 | +0.22% | 11,290 | 20,751,838 |
| 2025-02-25 | 18.73 | 19.05 | 18.28 | 18.3 | -2.14% | 17,023 | 31,647,734 |
| 2025-02-24 | 19 | 19.17 | 18.7 | 18.7 | -2.25% | 10,807 | 20,401,256 |
| 2025-02-21 | 18.96 | 19.19 | 18.71 | 19.13 | +0.21% | 15,231 | 28,806,459 |
| 2025-02-20 | 18.94 | 19.42 | 18.91 | 19.09 | +0.53% | 12,727 | 24,334,477 |
| 2025-02-19 | 19.3 | 19.84 | 18.6 | 18.99 | -1.61% | 16,276 | 31,086,979 |
| 2025-02-18 | 19.1 | 19.4 | 18.85 | 19.3 | +0.42% | 13,519 | 25,858,424 |
| 2025-02-17 | 19.2 | 19.32 | 18.98 | 19.22 | +0.1% | 9,259 | 17,711,737 |
| 2025-02-14 | 18.8 | 19.48 | 18.7 | 19.2 | +1.86% | 14,062 | 26,868,624 |
| 2025-02-13 | 19.28 | 19.31 | 18.83 | 18.85 | -2.28% | 16,835 | 31,918,201 |
| 2025-02-12 | 19.16 | 19.54 | 18.92 | 19.29 | -0.16% | 15,522 | 29,746,119 |
| 2025-02-11 | 19.31 | 19.68 | 19.02 | 19.32 | +0.36% | 18,200 | 35,296,537 |
| 2025-02-10 | 19.02 | 19.25 | 18.7 | 19.25 | +0.94% | 14,629 | 27,887,414 |
| 2025-02-07 | 19.35 | 19.75 | 19 | 19.07 | -0.73% | 18,405 | 35,638,801 |
| 2025-02-06 | 18.91 | 19.25 | 18.79 | 19.21 | +1.37% | 8,440 | 16,107,479 |
| 2025-02-05 | 19 | 19.5 | 18.68 | 18.95 | +1.66% | 12,475 | 23,808,387 |
| 2025-01-27 | 18.21 | 18.98 | 18.2 | 18.64 | +2.53% | 14,895 | 27,751,914 |
| 2025-01-24 | 18.98 | 18.98 | 18.04 | 18.18 | -4.16% | 20,725 | 37,995,870 |
| 2025-01-23 | 18.6 | 19.02 | 18.6 | 18.97 | +1.12% | 10,850 | 20,442,842 |
| 2025-01-22 | 18.68 | 19.06 | 18.4 | 18.76 | +0.27% | 9,208 | 17,286,566 |
| 2025-01-21 | 19 | 19.06 | 18.66 | 18.71 | -0.8% | 7,808 | 14,710,069 |
| 2025-01-20 | 18.58 | 19.29 | 18.4 | 18.86 | +2.56% | 11,871 | 22,437,863 |
| 2025-01-17 | 18.54 | 18.94 | 18.28 | 18.39 | -1.18% | 7,436 | 13,861,938 |
| 2025-01-16 | 18.55 | 18.85 | 18.36 | 18.61 | +0.98% | 7,360 | 13,703,814 |
| 2025-01-15 | 18.84 | 18.95 | 18.33 | 18.43 | -2.18% | 8,581 | 15,977,408 |
| 2025-01-14 | 18.3 | 18.95 | 18.3 | 18.84 | +3.12% | 11,768 | 22,028,220 |
| 2025-01-13 | 18.44 | 18.77 | 17.9 | 18.27 | -2.3% | 15,915 | 28,982,992 |
| 2025-01-10 | 19.12 | 19.19 | 18.65 | 18.7 | -2.81% | 13,470 | 25,445,812 |
| 2025-01-09 | 17.8 | 19.43 | 17.6 | 19.24 | +7.19% | 27,552 | 51,625,731 |
| 2025-01-08 | 18.75 | 18.96 | 17.63 | 17.95 | -4.72% | 18,999 | 34,603,211 |
| 2025-01-07 | 18.36 | 18.84 | 18.21 | 18.84 | +2.73% | 14,630 | 27,188,336 |
| 2025-01-06 | 17.49 | 18.54 | 17.1 | 18.34 | +4.2% | 16,830 | 30,507,991 |
| 2025-01-03 | 18.1 | 18.49 | 17.51 | 17.6 | -2.71% | 12,899 | 23,072,498 |
| 2025-01-02 | 18 | 18.39 | 17.66 | 18.09 | +0.5% | 10,799 | 19,471,022 |
| 2024-12-31 | 17.78 | 18.48 | 17.78 | 18 | +1.24% | 11,422 | 20,760,038 |
| 2024-12-30 | 17.63 | 17.93 | 17.53 | 17.78 | -0.56% | 8,649 | 15,292,175 |
| 2024-12-27 | 17.8 | 18.07 | 17.6 | 17.88 | +0.28% | 6,733 | 12,048,680 |
| 2024-12-26 | 17.43 | 17.9 | 17.25 | 17.83 | +3.24% | 9,894 | 17,530,338 |
| 2024-12-25 | 16.41 | 17.72 | 16.41 | 17.27 | -2.15% | 12,871 | 22,133,192 |
| 2024-12-24 | 17.31 | 17.78 | 17.21 | 17.65 | +1.96% | 7,727 | 13,539,226 |
| 2024-12-23 | 18.05 | 18.05 | 17.26 | 17.31 | -3.78% | 13,477 | 23,605,534 |
| 2024-12-20 | 17.79 | 18.22 | 17.79 | 17.99 | +1.12% | 10,893 | 19,626,047 |
| 2024-12-19 | 17.81 | 18.06 | 17.55 | 17.79 | -1.06% | 10,089 | 17,944,166 |
| 2024-12-18 | 17.95 | 18.35 | 17.78 | 17.98 | -0.39% | 13,118 | 23,641,523 |
| 2024-12-17 | 19.21 | 19.36 | 18.03 | 18.05 | -6.48% | 21,017 | 39,133,112 |
| 2024-12-16 | 19.2 | 19.63 | 19.2 | 19.3 | +0.1% | 13,144 | 25,471,998 |
| 2024-12-13 | 19.74 | 19.9 | 19.23 | 19.28 | -2.28% | 16,072 | 31,345,094 |
| 2024-12-12 | 20.08 | 20.08 | 19.58 | 19.73 | -1.4% | 18,237 | 36,010,393 |
| 2024-12-11 | 20.4 | 20.58 | 19.9 | 20.01 | -2.49% | 16,311 | 32,867,536 |
| 2024-12-10 | 20.82 | 21.28 | 20.45 | 20.52 | -0.87% | 24,476 | 50,698,948 |
| 2024-12-09 | 20.2 | 21.2 | 20.2 | 20.7 | +2.17% | 21,051 | 43,836,464 |
| 2024-12-06 | 20.59 | 20.64 | 20.08 | 20.26 | -0.3% | 15,906 | 32,302,955 |
| 2024-12-05 | 20.05 | 20.47 | 19.91 | 20.32 | +0.35% | 19,285 | 38,966,912 |
| 2024-12-04 | 19.32 | 20.8 | 19.19 | 20.25 | +3.21% | 49,936 | 100,838,067 |
| 2024-12-03 | 19.23 | 20.03 | 18.41 | 19.62 | +3.1% | 44,558 | 85,647,002 |
| 2024-12-02 | 19.36 | 19.64 | 18.8 | 19.03 | -0.89% | 28,064 | 53,976,367 |
| 2024-11-29 | 19.17 | 19.78 | 18.58 | 19.2 | +0.52% | 34,422 | 66,228,230 |
| 2024-11-28 | 18.9 | 19.52 | 18.66 | 19.1 | +1% | 27,308 | 52,071,287 |
| 2024-11-27 | 18.87 | 19.2 | 18.2 | 18.91 | -0.32% | 24,461 | 45,705,871 |
| 2024-11-26 | 19.21 | 19.66 | 18.71 | 18.97 | -2.47% | 22,532 | 43,013,128 |
| 2024-11-25 | 19.7 | 20.26 | 19.08 | 19.45 | +0.67% | 37,102 | 72,786,322 |
| 2024-11-22 | 20.31 | 20.55 | 19.15 | 19.32 | -8.78% | 67,428 | 133,689,986 |
| 2024-11-21 | 19.44 | 21.18 | 19.09 | 21.18 | +7.73% | 87,987 | 179,879,780 |
| 2024-11-20 | 19.22 | 20.1 | 19.22 | 19.66 | -0.61% | 64,955 | 127,162,565 |
| 2024-11-19 | 19.82 | 20.3 | 18.66 | 19.78 | +6% | 89,608 | 173,694,690 |
| 2024-11-18 | 16.97 | 18.66 | 16.95 | 18.66 | +10.02% | 46,318 | 83,536,760 |
| 2024-11-15 | 17.2 | 17.45 | 16.88 | 16.96 | -1.62% | 17,858 | 30,580,554 |
| 2024-11-14 | 17.8 | 18.09 | 17.23 | 17.24 | -3.04% | 13,336 | 23,583,708 |
| 2024-11-13 | 17.67 | 17.97 | 17.21 | 17.78 | +0.11% | 15,333 | 27,024,106 |
| 2024-11-12 | 18.95 | 18.97 | 17.55 | 17.76 | -3.48% | 32,883 | 59,738,195 |
| 2024-11-11 | 17.64 | 19.12 | 17.51 | 18.4 | +5.26% | 53,474 | 98,926,968 |
| 2024-11-08 | 17.07 | 17.59 | 16.79 | 17.48 | +3.74% | 29,608 | 50,880,346 |
| 2024-11-07 | 16.17 | 17.06 | 16.17 | 16.85 | +0.18% | 17,622 | 29,576,527 |
| 2024-11-06 | 17.09 | 17.15 | 16.72 | 16.82 | -1.52% | 13,137 | 22,286,116 |
| 2024-11-05 | 16.62 | 17.26 | 16.6 | 17.08 | +2.46% | 16,969 | 28,572,848 |
| 2024-11-04 | 16.7 | 16.85 | 16.49 | 16.67 | -0.54% | 8,057 | 13,415,502 |
| 2024-11-01 | 16.6 | 17.3 | 16.6 | 16.76 | -2.39% | 12,479 | 21,232,497 |
| 2024-10-31 | 16.95 | 17.3 | 16.88 | 17.17 | +1.18% | 13,026 | 22,269,425 |
| 2024-10-30 | 17.36 | 17.65 | 16.7 | 16.97 | -2.13% | 22,822 | 39,281,159 |
| 2024-10-29 | 17.85 | 17.87 | 16.93 | 17.34 | -2.03% | 16,883 | 29,267,395 |
| 2024-10-28 | 17 | 17.71 | 16.91 | 17.7 | +4.12% | 21,788 | 37,891,733 |
| 2024-10-25 | 15.37 | 17.34 | 15.37 | 17 | +2.35% | 16,111 | 27,205,295 |
| 2024-10-24 | 16.41 | 16.96 | 16.21 | 16.61 | +0.85% | 15,170 | 25,347,338 |
| 2024-10-23 | 16.1 | 16.55 | 15.94 | 16.47 | +2.11% | 16,133 | 26,316,732 |
| 2024-10-22 | 15.9 | 16.26 | 15.69 | 16.13 | +1.83% | 9,862 | 15,857,801 |
| 2024-10-21 | 15.99 | 16.05 | 15.74 | 15.84 | -0.38% | 12,864 | 20,415,212 |
| 2024-10-18 | 15.98 | 16.08 | 15.71 | 15.9 | +0.63% | 16,435 | 26,154,002 |
| 2024-10-17 | 15.86 | 16.1 | 15.78 | 15.8 | -0.38% | 7,407 | 11,787,378 |
| 2024-10-16 | 15.74 | 16.02 | 15.74 | 15.86 | -1% | 8,028 | 12,776,259 |
| 2024-10-15 | 16.31 | 16.43 | 16.01 | 16.02 | -1.78% | 10,510 | 17,005,184 |
| 2024-10-14 | 16.28 | 16.62 | 16.02 | 16.31 | +0.06% | 16,917 | 27,557,337 |
| 2024-10-11 | 16.21 | 16.46 | 16.01 | 16.3 | +0.56% | 17,254 | 28,072,734 |
| 2024-10-10 | 16.06 | 16.49 | 15.62 | 16.21 | +2.92% | 17,782 | 28,619,739 |
| 2024-10-09 | 16.9 | 16.97 | 15.61 | 15.75 | -7.3% | 21,774 | 35,427,676 |
| 2024-10-08 | 18.42 | 18.45 | 16.38 | 16.99 | +1.25% | 37,423 | 64,500,872 |
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：