股票概览
18.54
-0.64%
-0.12
18.66
开盘价
18.76
最高价
18.12
最低价
13,426
成交量
数据更新至: 2025-03-25
技术指标
19.13
MA5 (5日均线)
19.75
MA10 (10日均线)
20.69
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 | 18.76 | 18.12 | 18.54 | -0.64% | 13,426 | 24,788,928 |
| 2025-03-24 | 18.99 | 19.25 | 18.28 | 18.66 | -1.69% | 25,348 | 47,492,271 |
| 2025-03-21 | 19.6 | 19.68 | 18.94 | 18.98 | -3.51% | 28,081 | 53,770,587 |
| 2025-03-20 | 19.79 | 19.93 | 19.6 | 19.67 | -0.61% | 17,498 | 34,549,252 |
| 2025-03-19 | 20.18 | 20.2 | 19.58 | 19.79 | -1.93% | 26,106 | 51,792,324 |
| 2025-03-18 | 20.4 | 20.76 | 20.02 | 20.18 | -0.3% | 29,288 | 59,711,659 |
| 2025-03-17 | 20.4 | 20.49 | 20.04 | 20.24 | -0.64% | 24,440 | 49,497,386 |
| 2025-03-14 | 20.44 | 20.53 | 19.56 | 20.37 | -0.92% | 38,924 | 78,091,659 |
| 2025-03-13 | 20.63 | 21.05 | 20.32 | 20.56 | +0.1% | 33,143 | 68,649,047 |
| 2025-03-12 | 20.93 | 20.98 | 20.53 | 20.54 | -1.91% | 36,251 | 75,316,586 |
| 2025-03-11 | 20.46 | 21.27 | 20.26 | 20.94 | +0.58% | 38,982 | 81,180,764 |
| 2025-03-10 | 20.68 | 21.1 | 20.39 | 20.82 | +1.31% | 36,816 | 76,272,598 |
| 2025-03-07 | 21.26 | 21.26 | 20.28 | 20.55 | -4.73% | 53,253 | 110,533,803 |
| 2025-03-06 | 21.24 | 21.57 | 20.82 | 21.57 | +2.47% | 68,441 | 145,210,095 |
| 2025-03-05 | 21.69 | 21.79 | 20.35 | 21.05 | -3.88% | 60,583 | 127,031,707 |
| 2025-03-04 | 22 | 22.79 | 21.02 | 21.9 | -8.75% | 89,957 | 195,837,444 |
| 2025-03-03 | 23.11 | 26 | 21.71 | 24 | +6.76% | 141,444 | 337,632,442 |
| 2025-02-28 | 21.22 | 24.7 | 20.2 | 22.48 | +5.99% | 126,267 | 277,994,699 |
| 2025-02-27 | 21.73 | 22.5 | 20.82 | 21.21 | -2.39% | 69,956 | 152,126,422 |
| 2025-02-26 | 22.52 | 22.8 | 21.4 | 21.73 | -1.05% | 82,276 | 181,156,503 |
| 2025-02-25 | 20.62 | 22.53 | 20.46 | 21.96 | +1.39% | 89,117 | 193,018,170 |
| 2025-02-24 | 19.6 | 22.66 | 18.9 | 21.66 | +8.3% | 130,476 | 267,912,270 |
| 2025-02-21 | 19.82 | 20.22 | 19.22 | 20 | -2.91% | 117,456 | 231,694,535 |
| 2025-02-20 | 17.17 | 20.6 | 17.17 | 20.6 | +19.98% | 133,212 | 257,505,583 |
| 2025-02-19 | 16.89 | 17.19 | 16.63 | 17.17 | +1.66% | 22,487 | 38,208,311 |
| 2025-02-18 | 17.04 | 17.77 | 16.88 | 16.89 | -1.05% | 30,591 | 53,187,686 |
| 2025-02-17 | 17 | 17.19 | 16.86 | 17.07 | +0.23% | 16,836 | 28,680,033 |
| 2025-02-14 | 17.1 | 17.5 | 16.9 | 17.03 | -0.06% | 22,125 | 38,110,629 |
| 2025-02-13 | 17.05 | 17.6 | 16.96 | 17.04 | -0.12% | 29,764 | 51,435,969 |
| 2025-02-12 | 17.03 | 17.19 | 16.79 | 17.06 | +0.71% | 15,813 | 26,824,335 |
| 2025-02-11 | 17.32 | 17.32 | 16.75 | 16.94 | -1.45% | 17,318 | 29,282,234 |
| 2025-02-10 | 17.07 | 17.24 | 16.95 | 17.19 | +0.76% | 19,726 | 33,716,231 |
| 2025-02-07 | 17.12 | 17.25 | 16.83 | 17.06 | +0.59% | 24,727 | 42,023,148 |
| 2025-02-06 | 16.24 | 17.12 | 16.04 | 16.96 | +5.15% | 24,073 | 40,212,462 |
| 2025-02-05 | 16.39 | 16.4 | 16 | 16.13 | -0.37% | 12,427 | 20,143,023 |
| 2025-01-27 | 16.25 | 16.72 | 16.11 | 16.19 | -0.86% | 17,221 | 28,206,840 |
| 2025-01-24 | 15.95 | 16.56 | 15.63 | 16.33 | +2% | 24,079 | 38,769,654 |
| 2025-01-23 | 15.95 | 16.42 | 15.77 | 16.01 | +1.01% | 18,571 | 29,852,145 |
| 2025-01-22 | 16.11 | 16.49 | 15.82 | 15.85 | -2.58% | 28,787 | 46,337,665 |
| 2025-01-21 | 15.51 | 16.27 | 15.01 | 16.27 | +5.58% | 28,743 | 44,663,443 |
| 2025-01-20 | 15.22 | 15.5 | 14.9 | 15.41 | +2.73% | 19,012 | 28,919,092 |
| 2025-01-17 | 15.19 | 15.27 | 14.91 | 15 | -1.06% | 12,059 | 18,142,979 |
| 2025-01-16 | 15.29 | 15.6 | 14.98 | 15.16 | +0.07% | 11,890 | 18,151,855 |
| 2025-01-15 | 15.35 | 15.48 | 15.03 | 15.15 | -1.3% | 11,327 | 17,202,136 |
| 2025-01-14 | 14.56 | 15.38 | 14.56 | 15.35 | +5.57% | 17,135 | 25,871,225 |
| 2025-01-13 | 14.1 | 14.72 | 13.99 | 14.54 | +0.62% | 11,898 | 17,091,871 |
| 2025-01-10 | 14.98 | 15.17 | 14.44 | 14.45 | -4.05% | 10,982 | 16,254,326 |
| 2025-01-09 | 14.87 | 15.09 | 14.6 | 15.06 | +1.28% | 9,523 | 14,254,937 |
| 2025-01-08 | 15.15 | 15.16 | 14.45 | 14.87 | -1.26% | 11,102 | 16,445,532 |
| 2025-01-07 | 14.8 | 15.07 | 14.46 | 15.06 | +3.72% | 11,567 | 17,071,665 |
| 2025-01-06 | 14.51 | 14.72 | 14.07 | 14.52 | +0.07% | 11,695 | 16,858,517 |
| 2025-01-03 | 15.34 | 15.52 | 14.13 | 14.51 | -5.16% | 20,713 | 30,784,151 |
| 2025-01-02 | 15.66 | 16.16 | 15.19 | 15.3 | -1.86% | 18,199 | 28,543,362 |
| 2024-12-31 | 16.08 | 16.25 | 15.5 | 15.59 | -3.11% | 13,711 | 21,711,220 |
| 2024-12-30 | 16.47 | 16.5 | 15.83 | 16.09 | -2.01% | 10,952 | 17,619,837 |
| 2024-12-27 | 16.45 | 16.66 | 16.25 | 16.42 | +0.24% | 12,492 | 20,597,279 |
| 2024-12-26 | 16.12 | 16.69 | 16.12 | 16.38 | +1.99% | 14,220 | 23,363,507 |
| 2024-12-25 | 16.44 | 16.48 | 15.83 | 16.06 | -2.73% | 12,648 | 20,317,201 |
| 2024-12-24 | 16.59 | 16.65 | 15.98 | 16.51 | +1.48% | 16,080 | 26,215,849 |
| 2024-12-23 | 17.66 | 17.74 | 16.23 | 16.27 | -8.03% | 30,302 | 50,764,944 |
| 2024-12-20 | 17.49 | 17.95 | 17.28 | 17.69 | +1.49% | 14,274 | 25,251,968 |
| 2024-12-19 | 17.4 | 17.72 | 17.15 | 17.43 | -0.57% | 13,017 | 22,612,110 |
| 2024-12-18 | 18 | 18.03 | 17.36 | 17.53 | -1.79% | 15,345 | 27,052,196 |
| 2024-12-17 | 18.87 | 18.87 | 17.58 | 17.85 | -4.95% | 19,923 | 36,141,920 |
| 2024-12-16 | 18.98 | 19.15 | 18.66 | 18.78 | -1.16% | 16,114 | 30,336,295 |
| 2024-12-13 | 19.52 | 19.62 | 19 | 19 | -3.06% | 22,760 | 43,549,040 |
| 2024-12-12 | 19.5 | 20.14 | 19.16 | 19.6 | +1.82% | 40,862 | 80,101,217 |
| 2024-12-11 | 19 | 19.45 | 18.69 | 19.25 | +0.89% | 29,760 | 56,673,718 |
| 2024-12-10 | 19.6 | 19.84 | 19.05 | 19.08 | -0.05% | 33,984 | 65,882,583 |
| 2024-12-09 | 19.24 | 19.44 | 18.81 | 19.09 | -0.78% | 21,062 | 40,265,622 |
| 2024-12-06 | 19.33 | 19.5 | 18.91 | 19.24 | -0.62% | 21,901 | 42,090,672 |
| 2024-12-05 | 18.88 | 19.41 | 18.79 | 19.36 | +2.49% | 22,202 | 42,607,922 |
| 2024-12-04 | 19.39 | 19.39 | 18.8 | 18.89 | -2.43% | 23,299 | 44,434,654 |
| 2024-12-03 | 19.78 | 19.78 | 19.11 | 19.36 | -0.56% | 33,391 | 64,737,413 |
| 2024-12-02 | 19.25 | 19.56 | 18.9 | 19.47 | +0.72% | 36,598 | 70,601,253 |
| 2024-11-29 | 19.27 | 19.65 | 18.7 | 19.33 | -0.36% | 44,265 | 84,871,043 |
| 2024-11-28 | 20 | 20.47 | 19.21 | 19.4 | -2.46% | 53,725 | 106,824,170 |
| 2024-11-27 | 20.2 | 20.23 | 18.86 | 19.89 | -1.53% | 51,304 | 99,275,131 |
| 2024-11-26 | 19.8 | 21.14 | 19.07 | 20.2 | +3.54% | 81,145 | 165,727,264 |
| 2024-11-25 | 19.28 | 19.85 | 18.8 | 19.51 | +2.47% | 38,225 | 73,944,789 |
| 2024-11-22 | 20.44 | 20.63 | 18.77 | 19.04 | -6.16% | 55,555 | 109,460,088 |
| 2024-11-21 | 20.1 | 21.53 | 20.1 | 20.29 | -1.02% | 63,893 | 131,938,748 |
| 2024-11-20 | 19.6 | 20.88 | 19.52 | 20.5 | +5.07% | 71,647 | 144,749,536 |
| 2024-11-19 | 18.89 | 19.74 | 18.63 | 19.51 | +2.68% | 69,223 | 133,346,473 |
| 2024-11-18 | 21.77 | 22.79 | 18.87 | 19 | -13.16% | 88,991 | 184,704,519 |
| 2024-11-15 | 22.69 | 24.35 | 21.6 | 21.88 | -11.2% | 157,193 | 357,131,657 |
| 2024-11-14 | 22.84 | 24.64 | 22.33 | 24.64 | +20.02% | 165,820 | 404,462,083 |
| 2024-11-13 | 19.7 | 21.33 | 19.13 | 20.53 | +4.96% | 60,137 | 120,671,848 |
| 2024-11-12 | 20.47 | 20.69 | 19.3 | 19.56 | +0.1% | 69,161 | 137,648,199 |
| 2024-11-11 | 17.84 | 20.36 | 17.65 | 19.54 | +7.96% | 50,585 | 96,241,830 |
| 2024-11-08 | 18 | 18.99 | 17.83 | 18.1 | +0.17% | 39,365 | 72,289,396 |
| 2024-11-07 | 17.45 | 18.41 | 17.12 | 18.07 | +5.67% | 42,105 | 75,194,531 |
| 2024-11-06 | 16.42 | 18.1 | 16.32 | 17.1 | +4.84% | 39,159 | 67,776,077 |
| 2024-11-05 | 15.77 | 16.39 | 15.77 | 16.31 | +3.36% | 18,299 | 29,618,264 |
| 2024-11-04 | 15.32 | 15.99 | 15.1 | 15.78 | +2.94% | 9,872 | 15,557,702 |
| 2024-11-01 | 16.09 | 16.19 | 15.29 | 15.33 | -4.43% | 14,591 | 22,757,902 |
| 2024-10-31 | 15.69 | 16.35 | 15.48 | 16.04 | +2.23% | 15,925 | 25,214,164 |
| 2024-10-30 | 16.2 | 16.21 | 15.44 | 15.69 | -5.82% | 23,216 | 36,766,689 |
| 2024-10-29 | 17.27 | 17.31 | 16.52 | 16.66 | -2.8% | 19,171 | 32,242,917 |
| 2024-10-28 | 17.28 | 17.35 | 16.93 | 17.14 | +0.59% | 18,004 | 30,759,886 |
| 2024-10-25 | 16.79 | 17.41 | 16.68 | 17.04 | +2.84% | 23,408 | 40,079,534 |
| 2024-10-24 | 16.84 | 16.84 | 16.33 | 16.57 | -1.6% | 12,944 | 21,438,527 |
| 2024-10-23 | 17.1 | 17.1 | 16.65 | 16.84 | -0.77% | 19,981 | 33,778,571 |
| 2024-10-22 | 16.72 | 17.15 | 16.33 | 16.97 | +1.5% | 20,301 | 34,092,507 |
| 2024-10-21 | 16.3 | 17.2 | 16.2 | 16.72 | +2.64% | 30,818 | 51,504,761 |
| 2024-10-18 | 15.54 | 16.68 | 15.31 | 16.29 | +4.42% | 24,877 | 39,806,076 |
| 2024-10-17 | 15.85 | 16.13 | 15.56 | 15.6 | -0.95% | 11,535 | 18,230,015 |
| 2024-10-16 | 15.29 | 16.13 | 15.04 | 15.75 | +2.61% | 21,963 | 34,642,041 |
| 2024-10-15 | 15.72 | 15.86 | 15.28 | 15.35 | -2.1% | 12,584 | 19,593,625 |
| 2024-10-14 | 15.59 | 15.77 | 15.11 | 15.68 | +2.28% | 13,442 | 20,859,716 |
| 2024-10-11 | 16.17 | 16.17 | 15.19 | 15.33 | -5.78% | 17,125 | 26,562,985 |
| 2024-10-10 | 16.64 | 16.77 | 16.02 | 16.27 | 0% | 19,416 | 31,870,520 |
| 2024-10-09 | 18.03 | 18.03 | 15.77 | 16.27 | -12.67% | 36,793 | 62,404,716 |
| 2024-10-08 | 19.93 | 19.95 | 17.65 | 18.63 | +10.04% | 50,751 | 94,781,125 |
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：