股票概览
18.6
-0.16%
-0.03
18.67
开盘价
18.8
最高价
18.15
最低价
6,465
成交量
数据更新至: 2025-03-25
技术指标
19.58
MA5 (5日均线)
20.14
MA10 (10日均线)
20.18
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 | 18.67 | 18.8 | 18.15 | 18.6 | -0.16% | 6,465 | 11,906,638 |
| 2025-03-24 | 19.8 | 19.8 | 18.1 | 18.63 | -5.53% | 11,018 | 20,746,132 |
| 2025-03-21 | 20.43 | 20.43 | 19.52 | 19.72 | -3.43% | 8,898 | 17,596,047 |
| 2025-03-20 | 20.52 | 20.65 | 20.11 | 20.42 | -0.49% | 5,261 | 10,705,129 |
| 2025-03-19 | 20.88 | 20.88 | 20.36 | 20.52 | -1.35% | 5,331 | 10,970,565 |
| 2025-03-18 | 20.52 | 20.86 | 20.4 | 20.8 | +0.78% | 5,189 | 10,737,759 |
| 2025-03-17 | 21.07 | 21.07 | 20.42 | 20.64 | +0.1% | 5,474 | 11,296,276 |
| 2025-03-14 | 20.4 | 20.75 | 19.8 | 20.62 | +1.08% | 7,266 | 14,809,545 |
| 2025-03-13 | 21.16 | 21.16 | 20.08 | 20.4 | -3.23% | 7,638 | 15,676,703 |
| 2025-03-12 | 21.18 | 21.33 | 20.8 | 21.08 | -0.19% | 5,545 | 11,638,591 |
| 2025-03-11 | 20.8 | 21.12 | 20.5 | 21.12 | +0.81% | 6,325 | 13,097,939 |
| 2025-03-10 | 20.5 | 21.15 | 20.35 | 20.95 | +2.95% | 11,093 | 23,097,062 |
| 2025-03-07 | 20.8 | 20.86 | 20.11 | 20.35 | -0.39% | 8,857 | 18,101,750 |
| 2025-03-06 | 19.82 | 20.75 | 19.82 | 20.43 | +2.66% | 13,590 | 27,790,944 |
| 2025-03-05 | 20.15 | 20.17 | 19.59 | 19.9 | -0.35% | 4,993 | 9,893,019 |
| 2025-03-04 | 19.6 | 20.06 | 19.35 | 19.97 | +1.53% | 5,848 | 11,607,775 |
| 2025-03-03 | 19.4 | 20.26 | 19.33 | 19.67 | +1.86% | 7,551 | 14,978,252 |
| 2025-02-28 | 20.06 | 20.13 | 19.13 | 19.31 | -3.93% | 7,783 | 15,237,765 |
| 2025-02-27 | 20.33 | 20.39 | 19.78 | 20.1 | -1.13% | 8,292 | 16,545,261 |
| 2025-02-26 | 20.14 | 20.59 | 20.02 | 20.33 | +0.35% | 7,380 | 14,994,266 |
| 2025-02-25 | 20.3 | 20.69 | 20 | 20.26 | +0.15% | 6,984 | 14,232,625 |
| 2025-02-24 | 20.15 | 20.87 | 20 | 20.23 | +0.2% | 7,685 | 15,593,519 |
| 2025-02-21 | 19.98 | 20.45 | 19.37 | 20.19 | +1.25% | 8,774 | 17,546,838 |
| 2025-02-20 | 19.63 | 20 | 19.3 | 19.94 | +2.05% | 7,384 | 14,696,467 |
| 2025-02-19 | 19.04 | 19.58 | 19.04 | 19.54 | +2.73% | 4,040 | 7,845,100 |
| 2025-02-18 | 19.32 | 19.67 | 18.81 | 19.02 | -2.51% | 7,853 | 15,156,684 |
| 2025-02-17 | 19.3 | 19.99 | 19.2 | 19.51 | +0.83% | 8,833 | 17,256,688 |
| 2025-02-14 | 18.87 | 19.63 | 18.7 | 19.35 | +2.93% | 7,767 | 14,955,342 |
| 2025-02-13 | 19.35 | 19.36 | 18.8 | 18.8 | -2.24% | 5,040 | 9,547,583 |
| 2025-02-12 | 18.83 | 19.39 | 18.83 | 19.23 | +0.47% | 4,277 | 8,220,049 |
| 2025-02-11 | 19.2 | 19.28 | 18.81 | 19.14 | +0.26% | 4,091 | 7,798,915 |
| 2025-02-10 | 19 | 19.2 | 18.76 | 19.09 | +1.06% | 5,286 | 10,073,217 |
| 2025-02-07 | 18.78 | 19.17 | 18.67 | 18.89 | +0.75% | 6,360 | 12,063,286 |
| 2025-02-06 | 18.58 | 18.78 | 18.2 | 18.75 | +1.24% | 4,000 | 7,437,270 |
| 2025-02-05 | 17.92 | 18.52 | 17.92 | 18.52 | +3.35% | 5,247 | 9,618,073 |
| 2025-01-27 | 18.08 | 18.38 | 17.9 | 17.92 | -0.11% | 4,623 | 8,393,720 |
| 2025-01-24 | 17.93 | 18.12 | 17.61 | 17.94 | +0.67% | 3,301 | 5,904,798 |
| 2025-01-23 | 18.43 | 18.55 | 17.82 | 17.82 | -1.49% | 4,853 | 8,828,216 |
| 2025-01-22 | 18.04 | 18.34 | 17.83 | 18.09 | -0.22% | 3,622 | 6,544,938 |
| 2025-01-21 | 17.99 | 18.26 | 17.59 | 18.13 | +0.67% | 4,297 | 7,714,523 |
| 2025-01-20 | 17.52 | 18.32 | 17.33 | 18.01 | +2.8% | 8,528 | 15,311,363 |
| 2025-01-17 | 17.49 | 17.73 | 17.26 | 17.52 | +0.57% | 3,510 | 6,144,734 |
| 2025-01-16 | 17.63 | 17.81 | 17.35 | 17.42 | +0.06% | 4,883 | 8,578,116 |
| 2025-01-15 | 17.95 | 18.18 | 17.4 | 17.41 | -3.17% | 5,543 | 9,816,631 |
| 2025-01-14 | 16.93 | 18.02 | 16.93 | 17.98 | +6.14% | 7,988 | 14,109,612 |
| 2025-01-13 | 16.54 | 17.15 | 16.18 | 16.94 | +0.41% | 4,226 | 7,091,127 |
| 2025-01-10 | 16.88 | 17.47 | 16.55 | 16.87 | -1.4% | 4,388 | 7,470,295 |
| 2025-01-09 | 17.3 | 17.3 | 16.95 | 17.11 | +0.53% | 3,746 | 6,423,363 |
| 2025-01-08 | 16.88 | 17.25 | 16.23 | 17.02 | +0.83% | 8,379 | 14,036,978 |
| 2025-01-07 | 16.39 | 16.91 | 16.19 | 16.88 | +3.56% | 4,311 | 7,133,436 |
| 2025-01-06 | 16.43 | 16.75 | 15.51 | 16.3 | -0.79% | 4,158 | 6,755,027 |
| 2025-01-03 | 16.74 | 16.99 | 16.41 | 16.43 | -1.85% | 6,082 | 10,096,671 |
| 2025-01-02 | 16.89 | 17.72 | 16.64 | 16.74 | -0.89% | 8,766 | 15,062,421 |
| 2024-12-31 | 17.7 | 17.8 | 16.86 | 16.89 | -4.47% | 7,120 | 12,245,030 |
| 2024-12-30 | 17.87 | 17.87 | 17.2 | 17.68 | -1.06% | 5,673 | 9,967,840 |
| 2024-12-27 | 17.9 | 18.16 | 17.62 | 17.87 | +1.07% | 5,471 | 9,820,600 |
| 2024-12-26 | 17.06 | 17.96 | 17.06 | 17.68 | +2.91% | 6,783 | 11,970,852 |
| 2024-12-25 | 17.59 | 17.59 | 17 | 17.18 | -2.88% | 6,671 | 11,462,496 |
| 2024-12-24 | 17.48 | 17.94 | 17.01 | 17.69 | +2.43% | 13,333 | 23,387,533 |
| 2024-12-23 | 19.4 | 19.4 | 17.2 | 17.27 | -8.72% | 14,642 | 26,322,346 |
| 2024-12-20 | 18.7 | 19.28 | 18.65 | 18.92 | +1.18% | 6,473 | 12,263,373 |
| 2024-12-19 | 18.7 | 18.98 | 18.37 | 18.7 | -1.06% | 8,918 | 16,605,421 |
| 2024-12-18 | 19.14 | 19.27 | 18.52 | 18.9 | -1.25% | 7,263 | 13,756,568 |
| 2024-12-17 | 20.65 | 20.65 | 18.91 | 19.14 | -6.08% | 10,278 | 19,989,404 |
| 2024-12-16 | 20.38 | 20.66 | 20.22 | 20.38 | +0.1% | 6,993 | 14,313,015 |
| 2024-12-13 | 21.01 | 21.01 | 20.36 | 20.36 | -3.14% | 6,324 | 13,080,898 |
| 2024-12-12 | 21.01 | 21.07 | 20.68 | 21.02 | +0.1% | 10,206 | 21,376,132 |
| 2024-12-11 | 20.81 | 21.22 | 20.73 | 21 | +0.67% | 9,000 | 18,866,059 |
| 2024-12-10 | 21.5 | 21.83 | 20.78 | 20.86 | -0.33% | 11,239 | 23,802,021 |
| 2024-12-09 | 20.93 | 20.98 | 20.44 | 20.93 | +1.01% | 9,514 | 19,715,830 |
| 2024-12-06 | 21.03 | 21.78 | 20.36 | 20.72 | +1.27% | 17,216 | 36,130,323 |
| 2024-12-05 | 20.09 | 20.79 | 20 | 20.46 | +2.3% | 7,009 | 14,322,828 |
| 2024-12-04 | 20.72 | 20.76 | 19.79 | 20 | -3.47% | 8,367 | 16,959,268 |
| 2024-12-03 | 20.99 | 20.99 | 20.31 | 20.72 | -0.05% | 6,859 | 14,165,567 |
| 2024-12-02 | 20.27 | 20.75 | 20.07 | 20.73 | +2.27% | 8,053 | 16,513,146 |
| 2024-11-29 | 19.91 | 20.46 | 19.52 | 20.27 | +1.96% | 7,000 | 14,061,697 |
| 2024-11-28 | 19.72 | 20.3 | 19.72 | 19.88 | +0.51% | 7,291 | 14,607,410 |
| 2024-11-27 | 19.5 | 19.78 | 18.8 | 19.78 | +1.75% | 7,636 | 14,699,558 |
| 2024-11-26 | 19.9 | 20.12 | 19.29 | 19.44 | -2.02% | 5,710 | 11,237,322 |
| 2024-11-25 | 19 | 20.2 | 19 | 19.84 | +3.87% | 11,276 | 22,194,372 |
| 2024-11-22 | 20.17 | 20.35 | 19.09 | 19.1 | -5.68% | 9,623 | 19,074,154 |
| 2024-11-21 | 20.34 | 20.9 | 19.98 | 20.25 | -0.88% | 8,785 | 17,915,907 |
| 2024-11-20 | 19.56 | 21.13 | 19.44 | 20.43 | +4.72% | 12,602 | 25,665,200 |
| 2024-11-19 | 19 | 19.51 | 18.88 | 19.51 | +2.68% | 5,464 | 10,519,695 |
| 2024-11-18 | 19.98 | 19.98 | 18.85 | 19 | -3.46% | 11,810 | 22,744,034 |
| 2024-11-15 | 20.15 | 20.45 | 19.62 | 19.68 | -2.81% | 8,362 | 16,790,987 |
| 2024-11-14 | 21.28 | 21.3 | 20.22 | 20.25 | -4.97% | 10,524 | 21,677,156 |
| 2024-11-13 | 21 | 21.44 | 20.55 | 21.31 | +0.52% | 11,835 | 24,913,949 |
| 2024-11-12 | 21.99 | 22 | 20.92 | 21.2 | -3.28% | 15,715 | 33,820,673 |
| 2024-11-11 | 20.73 | 21.97 | 20.73 | 21.92 | +3.01% | 19,353 | 41,662,477 |
| 2024-11-08 | 21.99 | 22.69 | 21.21 | 21.28 | -3.67% | 23,413 | 50,386,438 |
| 2024-11-07 | 20.59 | 22.9 | 20.31 | 22.09 | +6.56% | 26,894 | 57,912,125 |
| 2024-11-06 | 20.69 | 21.53 | 20.46 | 20.73 | -0.34% | 13,326 | 27,668,261 |
| 2024-11-05 | 20.5 | 20.9 | 19.91 | 20.8 | +2.61% | 12,362 | 25,574,006 |
| 2024-11-04 | 19.4 | 20.37 | 19.3 | 20.27 | +4.27% | 10,250 | 20,495,739 |
| 2024-11-01 | 20.39 | 21.22 | 19.44 | 19.44 | -4.61% | 14,857 | 30,040,655 |
| 2024-10-31 | 20.03 | 20.76 | 19.5 | 20.38 | +1.75% | 12,320 | 24,994,748 |
| 2024-10-30 | 20.01 | 20.98 | 19.25 | 20.03 | -0.45% | 16,565 | 33,125,446 |
| 2024-10-29 | 20.23 | 21.78 | 19.71 | 20.12 | +0.6% | 18,668 | 38,641,307 |
| 2024-10-28 | 19.22 | 20 | 19.11 | 20 | +4.06% | 11,562 | 22,736,674 |
| 2024-10-25 | 18.7 | 19.48 | 18.69 | 19.22 | +2.73% | 8,381 | 16,031,778 |
| 2024-10-24 | 19.09 | 19.16 | 18.61 | 18.71 | -2.3% | 7,277 | 13,676,888 |
| 2024-10-23 | 19.39 | 19.8 | 18.99 | 19.15 | -0.62% | 9,560 | 18,524,493 |
| 2024-10-22 | 19 | 19.33 | 18.58 | 19.27 | +1.74% | 9,055 | 17,211,342 |
| 2024-10-21 | 18.2 | 19.4 | 18.2 | 18.94 | +4.12% | 15,866 | 29,811,170 |
| 2024-10-18 | 17.55 | 18.68 | 17.33 | 18.19 | +4.06% | 15,599 | 28,125,500 |
| 2024-10-17 | 17.75 | 18.16 | 17.44 | 17.48 | -0.57% | 6,409 | 11,395,181 |
| 2024-10-16 | 17.4 | 17.88 | 17.2 | 17.58 | +0.57% | 8,510 | 14,914,163 |
| 2024-10-15 | 18.11 | 18.18 | 17.34 | 17.48 | -3.9% | 8,528 | 15,211,953 |
| 2024-10-14 | 17.82 | 18.5 | 17.5 | 18.19 | +0.17% | 12,833 | 23,122,152 |
| 2024-10-11 | 19.19 | 19.19 | 17.92 | 18.16 | -5.47% | 10,730 | 19,736,410 |
| 2024-10-10 | 19.41 | 20.02 | 18.51 | 19.21 | +0.95% | 14,886 | 28,728,754 |
| 2024-10-09 | 22 | 22 | 19 | 19.03 | -17.62% | 26,144 | 53,790,833 |
| 2024-10-08 | 22.8 | 23.13 | 21.02 | 23.1 | +18.4% | 35,163 | 78,193,065 |
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：