股票概览
18.83
+0.97%
+0.18
18.66
开盘价
19.06
最高价
18.46
最低价
117,164
成交量
数据更新至: 2025-03-25
技术指标
19.11
MA5 (5日均线)
19.22
MA10 (10日均线)
19.14
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 | 18.66 | 19.06 | 18.46 | 18.83 | +0.97% | 117,164 | 219,268,908 |
| 2025-03-24 | 19.08 | 19.27 | 18.27 | 18.65 | -2.56% | 210,223 | 390,500,353 |
| 2025-03-21 | 19.33 | 19.4 | 18.9 | 19.14 | -1.54% | 194,641 | 371,899,112 |
| 2025-03-20 | 19.44 | 19.63 | 19.25 | 19.44 | -0.31% | 146,729 | 285,606,263 |
| 2025-03-19 | 19.4 | 19.68 | 19.25 | 19.5 | +0.46% | 153,999 | 300,232,890 |
| 2025-03-18 | 19.75 | 19.87 | 19.41 | 19.41 | -1.67% | 185,584 | 363,364,411 |
| 2025-03-17 | 19.41 | 19.81 | 19.2 | 19.74 | +2.65% | 230,072 | 450,847,751 |
| 2025-03-14 | 19.12 | 19.36 | 18.9 | 19.23 | +0.89% | 234,698 | 451,257,260 |
| 2025-03-13 | 18.99 | 19.4 | 18.75 | 19.06 | -0.47% | 234,723 | 446,775,827 |
| 2025-03-12 | 19.65 | 19.65 | 19.1 | 19.15 | -2.54% | 312,411 | 602,262,463 |
| 2025-03-11 | 18.88 | 20.22 | 18.8 | 19.65 | +3.48% | 555,215 | 1,091,283,560 |
| 2025-03-10 | 20.5 | 20.5 | 18.15 | 18.99 | -7.64% | 657,122 | 1,279,885,257 |
| 2025-02-21 | 20.28 | 21.15 | 20.17 | 20.56 | +1.43% | 624,074 | 1,285,855,169 |
| 2025-02-20 | 20.03 | 20.62 | 19.84 | 20.27 | -0.64% | 456,806 | 920,918,287 |
| 2025-02-19 | 17.72 | 20.66 | 17.62 | 20.4 | +15.12% | 728,042 | 1,395,404,556 |
| 2025-02-18 | 18.02 | 18.21 | 17.62 | 17.72 | -1.56% | 207,829 | 372,584,790 |
| 2025-02-17 | 18.3 | 18.33 | 17.93 | 18 | -1.37% | 219,484 | 397,710,111 |
| 2025-02-14 | 18.29 | 18.38 | 18.03 | 18.25 | +0.11% | 166,743 | 303,402,309 |
| 2025-02-13 | 18.57 | 18.98 | 18.21 | 18.23 | -1.78% | 225,086 | 414,974,234 |
| 2025-02-12 | 18.22 | 18.57 | 17.82 | 18.56 | +2.37% | 283,851 | 516,532,651 |
| 2025-02-11 | 18.33 | 18.44 | 17.83 | 18.13 | -1.09% | 215,144 | 388,879,496 |
| 2025-02-10 | 18.44 | 18.54 | 18.11 | 18.33 | -0.11% | 228,134 | 418,132,706 |
| 2025-02-07 | 18.16 | 18.77 | 18.06 | 18.35 | +0.99% | 282,407 | 519,712,481 |
| 2025-02-06 | 17.73 | 18.31 | 17.28 | 18.17 | +2.54% | 268,414 | 482,237,471 |
| 2025-02-05 | 18.07 | 18.17 | 17.6 | 17.72 | -0.62% | 194,540 | 346,304,722 |
| 2025-01-27 | 18.06 | 18.28 | 17.82 | 17.83 | -1.22% | 121,067 | 218,106,706 |
| 2025-01-24 | 18 | 18.2 | 17.9 | 18.05 | +0.11% | 134,535 | 243,170,816 |
| 2025-01-23 | 18.08 | 18.55 | 18 | 18.03 | +0.73% | 198,470 | 362,393,952 |
| 2025-01-22 | 17.8 | 17.98 | 17.47 | 17.9 | +0.79% | 164,393 | 291,392,899 |
| 2025-01-21 | 18.06 | 18.08 | 17.73 | 17.76 | -0.62% | 180,528 | 322,791,871 |
| 2025-01-20 | 19.02 | 19.15 | 17.68 | 17.87 | -7.89% | 375,344 | 681,668,699 |
| 2025-01-17 | 19.26 | 19.88 | 19.2 | 19.4 | +0.26% | 186,778 | 364,126,473 |
| 2025-01-16 | 19.16 | 19.42 | 18.97 | 19.35 | +2% | 185,520 | 357,027,206 |
| 2025-01-15 | 19.35 | 19.35 | 18.91 | 18.97 | -1.96% | 154,127 | 294,459,032 |
| 2025-01-14 | 18.78 | 19.37 | 18.6 | 19.35 | +4.2% | 223,799 | 429,135,598 |
| 2025-01-13 | 18.53 | 18.86 | 18.21 | 18.57 | +1.2% | 149,610 | 278,413,662 |
| 2025-01-10 | 18.87 | 19.04 | 18.34 | 18.35 | -2.6% | 184,685 | 344,361,446 |
| 2025-01-09 | 18.82 | 19.24 | 18.75 | 18.84 | +0.11% | 150,000 | 284,800,116 |
| 2025-01-08 | 18.85 | 19.1 | 18.22 | 18.82 | -0.58% | 202,296 | 378,837,444 |
| 2025-01-07 | 19.02 | 19.42 | 18.62 | 18.93 | -0.47% | 208,260 | 394,687,063 |
| 2025-01-06 | 18.44 | 19.23 | 18.4 | 19.02 | +3.09% | 219,953 | 416,870,329 |
| 2025-01-03 | 18.35 | 18.84 | 18.35 | 18.45 | +0.22% | 196,136 | 364,608,129 |
| 2025-01-02 | 19.12 | 19.12 | 18.11 | 18.41 | -2.18% | 234,829 | 437,757,748 |
| 2024-12-31 | 19.46 | 19.72 | 18.82 | 18.82 | -3.14% | 198,941 | 382,431,984 |
| 2024-12-30 | 19.48 | 19.6 | 19.17 | 19.43 | -0.1% | 155,505 | 302,026,064 |
| 2024-12-27 | 19.39 | 19.98 | 19.3 | 19.45 | +0.1% | 229,368 | 450,556,266 |
| 2024-12-26 | 19.47 | 19.71 | 19.39 | 19.43 | -0.56% | 192,951 | 376,785,124 |
| 2024-12-25 | 20.21 | 20.21 | 19.42 | 19.54 | -3.17% | 183,970 | 361,680,626 |
| 2024-12-24 | 19.76 | 20.25 | 19.61 | 20.18 | +2.33% | 203,454 | 405,368,419 |
| 2024-12-23 | 20.5 | 20.58 | 19.61 | 19.72 | -3.76% | 310,691 | 617,590,753 |
| 2024-12-20 | 20.58 | 21.4 | 20.26 | 20.49 | -0.19% | 388,010 | 808,566,072 |
| 2024-12-19 | 20.49 | 20.74 | 20.21 | 20.53 | -0.39% | 180,960 | 372,236,407 |
| 2024-12-18 | 20.95 | 21.09 | 20.61 | 20.61 | -1.06% | 171,460 | 357,366,014 |
| 2024-12-17 | 20.54 | 20.99 | 20.51 | 20.83 | +1.12% | 137,772 | 286,390,818 |
| 2024-12-16 | 21.33 | 21.49 | 20.43 | 20.6 | -3.65% | 193,690 | 401,581,252 |
| 2024-12-13 | 21.9 | 21.96 | 21.26 | 21.38 | -2.99% | 266,777 | 573,741,150 |
| 2024-12-12 | 22.38 | 22.38 | 21.85 | 22.04 | -0.54% | 151,557 | 333,901,561 |
| 2024-12-11 | 22.23 | 22.5 | 22.02 | 22.16 | -0.09% | 165,946 | 369,414,961 |
| 2024-12-10 | 23 | 23.12 | 22.05 | 22.18 | +2.69% | 281,700 | 633,053,751 |
| 2024-12-09 | 22.11 | 22.15 | 21.42 | 21.6 | -2.17% | 151,312 | 329,320,966 |
| 2024-12-06 | 21.36 | 22.2 | 21.02 | 22.08 | +3.76% | 246,358 | 537,686,491 |
| 2024-12-05 | 21.22 | 21.5 | 21.18 | 21.28 | -0.56% | 123,900 | 264,138,614 |
| 2024-12-04 | 21.92 | 22.09 | 21.3 | 21.4 | -0.42% | 213,128 | 462,767,462 |
| 2024-12-03 | 21.79 | 22.1 | 21.24 | 21.49 | -0.74% | 165,443 | 355,993,940 |
| 2024-12-02 | 21.09 | 21.95 | 21.09 | 21.65 | +0.37% | 197,376 | 425,982,158 |
| 2024-11-29 | 21.03 | 21.79 | 20.8 | 21.57 | +2.86% | 222,145 | 474,900,086 |
| 2024-11-28 | 21.47 | 21.53 | 20.96 | 20.97 | -2.28% | 178,167 | 378,588,884 |
| 2024-11-27 | 21.11 | 21.55 | 20.51 | 21.46 | +2.68% | 225,477 | 475,307,890 |
| 2024-11-26 | 21.31 | 21.39 | 20.89 | 20.9 | -2.11% | 131,227 | 277,174,172 |
| 2024-11-25 | 21.41 | 21.62 | 20.88 | 21.35 | -0.14% | 195,513 | 413,758,519 |
| 2024-11-22 | 22.54 | 22.95 | 21.36 | 21.38 | -5.02% | 241,965 | 533,734,061 |
| 2024-11-21 | 23.04 | 23.05 | 22.3 | 22.51 | -2.3% | 227,416 | 515,967,509 |
| 2024-11-20 | 23 | 23.42 | 22.81 | 23.04 | -0.52% | 217,915 | 504,009,597 |
| 2024-11-19 | 22 | 23.3 | 21.85 | 23.16 | +6.14% | 282,721 | 635,296,123 |
| 2024-11-18 | 21.96 | 22.38 | 21.5 | 21.82 | -1.09% | 267,266 | 586,507,220 |
| 2024-11-15 | 23.13 | 23.48 | 22.03 | 22.06 | -5.24% | 300,389 | 683,447,647 |
| 2024-11-14 | 24.46 | 24.69 | 23.2 | 23.28 | -4.86% | 318,541 | 759,461,697 |
| 2024-11-13 | 24.17 | 25.1 | 24.08 | 24.47 | +0.62% | 399,687 | 983,634,779 |
| 2024-11-12 | 25.35 | 25.39 | 24.03 | 24.32 | -3.3% | 479,214 | 1,179,523,058 |
| 2024-11-11 | 23.44 | 25.49 | 23.44 | 25.15 | +8.83% | 713,527 | 1,758,361,367 |
| 2024-11-08 | 23.85 | 24.2 | 23.05 | 23.11 | +0.26% | 538,028 | 1,268,672,606 |
| 2024-11-07 | 22.4 | 23.22 | 22.3 | 23.05 | +2.4% | 376,619 | 856,254,054 |
| 2024-11-06 | 22.55 | 23.15 | 22.21 | 22.51 | -0.13% | 452,375 | 1,024,541,018 |
| 2024-11-05 | 21.76 | 22.85 | 21.61 | 22.54 | +3.87% | 412,271 | 923,562,610 |
| 2024-11-04 | 21.6 | 22.09 | 21.48 | 21.7 | -0.32% | 224,367 | 486,652,864 |
| 2024-11-01 | 22.5 | 22.75 | 21.7 | 21.77 | -3.16% | 289,409 | 638,725,490 |
| 2024-10-31 | 22.21 | 22.79 | 21.82 | 22.48 | +1.17% | 402,253 | 898,149,560 |
| 2024-10-30 | 23 | 23.26 | 22.02 | 22.22 | -3.89% | 362,285 | 817,047,403 |
| 2024-10-29 | 23.6 | 24.07 | 23.1 | 23.12 | -2.45% | 337,524 | 795,907,126 |
| 2024-10-28 | 24.1 | 24.13 | 23.59 | 23.7 | -2.23% | 277,318 | 659,589,880 |
| 2024-10-25 | 24.2 | 24.68 | 23.87 | 24.24 | +1.89% | 396,822 | 962,322,927 |
| 2024-10-24 | 23.7 | 24.23 | 23.53 | 23.79 | +0.38% | 349,969 | 836,231,717 |
| 2024-10-23 | 23.63 | 24.2 | 23.57 | 23.7 | -0.84% | 362,039 | 864,061,761 |
| 2024-10-22 | 23.65 | 24.87 | 23.43 | 23.9 | -1.2% | 576,663 | 1,384,332,746 |
| 2024-10-21 | 23.3 | 26.48 | 22.73 | 24.19 | +6.42% | 1,045,688 | 2,533,954,097 |
| 2024-10-18 | 19.38 | 23.27 | 19.21 | 22.73 | +17.23% | 844,954 | 1,809,942,839 |
| 2024-10-17 | 20 | 20.26 | 19.35 | 19.39 | -1.72% | 297,622 | 587,757,677 |
| 2024-10-16 | 20.01 | 20.58 | 19.61 | 19.73 | -4.82% | 335,856 | 671,040,160 |
| 2024-10-15 | 21.74 | 21.79 | 20.73 | 20.73 | -4.03% | 437,492 | 930,705,360 |
| 2024-10-14 | 21.68 | 22.03 | 20.51 | 21.6 | +0.51% | 514,203 | 1,097,236,516 |
| 2024-10-11 | 22.7 | 23.66 | 21.18 | 21.49 | -9.32% | 524,031 | 1,164,852,111 |
| 2024-10-10 | 26.45 | 26.45 | 22.51 | 23.7 | -8.92% | 918,887 | 2,236,313,474 |
| 2024-10-09 | 24 | 27.34 | 23 | 26.02 | +14.22% | 1,640,068 | 4,301,636,335 |
| 2024-10-08 | 22.78 | 22.78 | 22.48 | 22.78 | +20.02% | 329,808 | 750,338,402 |
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：