股票概览
19.4
-1.22%
-0.24
19.54
开盘价
19.67
最高价
19.07
最低价
277,619
成交量
数据更新至: 2025-03-25
技术指标
19.32
MA5 (5日均线)
19.58
MA10 (10日均线)
19.31
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 | 19.54 | 19.67 | 19.07 | 19.4 | -1.22% | 277,619 | 535,227,794 |
| 2025-03-24 | 18.9 | 19.68 | 18.9 | 19.64 | +3.64% | 325,710 | 633,161,965 |
| 2025-03-21 | 19.41 | 19.54 | 18.9 | 18.95 | -2.32% | 213,774 | 409,248,211 |
| 2025-03-20 | 19.39 | 19.8 | 19.34 | 19.4 | +1.04% | 311,901 | 611,610,251 |
| 2025-03-19 | 19.17 | 19.28 | 18.93 | 19.2 | -0.41% | 249,732 | 477,671,587 |
| 2025-03-18 | 19.74 | 19.85 | 19.11 | 19.28 | -2.33% | 400,813 | 773,583,253 |
| 2025-03-17 | 19.7 | 20.02 | 19.6 | 19.74 | +0.2% | 234,719 | 465,251,724 |
| 2025-03-14 | 20.49 | 20.69 | 19.58 | 19.7 | -2.43% | 408,609 | 811,503,607 |
| 2025-03-13 | 20.3 | 20.51 | 20.02 | 20.19 | -0.44% | 185,520 | 374,787,553 |
| 2025-03-12 | 20.47 | 20.8 | 20.16 | 20.28 | -0.69% | 285,822 | 585,446,855 |
| 2025-03-11 | 20.3 | 20.48 | 19.98 | 20.42 | -1.3% | 273,436 | 552,136,379 |
| 2025-03-10 | 20.1 | 20.87 | 20.1 | 20.69 | +1.97% | 401,578 | 827,249,648 |
| 2025-03-07 | 19.05 | 20.66 | 19 | 20.29 | +6.45% | 719,737 | 1,447,390,298 |
| 2025-03-06 | 19.01 | 19.35 | 18.9 | 19.06 | +0.63% | 329,453 | 628,776,344 |
| 2025-03-05 | 18.55 | 19.04 | 18.29 | 18.94 | +2.1% | 348,171 | 653,955,870 |
| 2025-03-04 | 18.54 | 18.87 | 18.28 | 18.55 | -0.32% | 216,471 | 399,848,151 |
| 2025-03-03 | 18.18 | 19 | 18.1 | 18.61 | +3.33% | 497,638 | 928,921,372 |
| 2025-02-28 | 17.78 | 18.34 | 17.67 | 18.01 | +0.67% | 406,731 | 735,332,463 |
| 2025-02-27 | 17.88 | 17.93 | 17.33 | 17.89 | +0.06% | 357,640 | 628,985,567 |
| 2025-02-26 | 17.65 | 18.37 | 17.6 | 17.88 | +1.3% | 379,317 | 684,899,527 |
| 2025-02-25 | 17.96 | 18.15 | 17.58 | 17.65 | -1.73% | 274,012 | 488,489,887 |
| 2025-02-24 | 17.5 | 18.19 | 17.41 | 17.96 | +1.99% | 406,075 | 728,603,292 |
| 2025-02-21 | 17.55 | 18.17 | 17.44 | 17.61 | +0.69% | 380,028 | 673,589,419 |
| 2025-02-20 | 17.05 | 17.54 | 16.91 | 17.49 | +2.22% | 326,854 | 565,957,388 |
| 2025-02-19 | 17.09 | 17.14 | 16.75 | 17.11 | -0.06% | 321,261 | 543,971,529 |
| 2025-02-18 | 17.38 | 17.41 | 17.06 | 17.12 | -1.5% | 257,270 | 442,719,999 |
| 2025-02-17 | 17.82 | 17.85 | 17.25 | 17.38 | -2.8% | 428,241 | 744,346,394 |
| 2025-02-14 | 17.8 | 18 | 17.6 | 17.88 | +0.45% | 227,395 | 404,504,129 |
| 2025-02-13 | 17.85 | 18.23 | 17.8 | 17.8 | -0.73% | 289,426 | 520,826,606 |
| 2025-02-12 | 18.23 | 18.24 | 17.71 | 17.93 | -2.55% | 408,903 | 730,823,730 |
| 2025-02-11 | 17.94 | 18.5 | 17.94 | 18.4 | +2.51% | 383,367 | 703,445,688 |
| 2025-02-10 | 17.84 | 18.3 | 17.42 | 17.95 | -0.06% | 396,424 | 709,919,964 |
| 2025-02-07 | 17.66 | 18.2 | 17.32 | 17.96 | +1.58% | 440,555 | 783,716,489 |
| 2025-02-06 | 17.82 | 18.06 | 17.51 | 17.68 | -0.79% | 291,064 | 515,008,124 |
| 2025-02-05 | 18.55 | 18.59 | 17.62 | 17.82 | -3.52% | 302,631 | 542,456,443 |
| 2025-01-27 | 18.02 | 18.63 | 17.81 | 18.47 | +2.1% | 313,334 | 574,240,456 |
| 2025-01-24 | 17.88 | 18.13 | 17.85 | 18.09 | +0.61% | 204,345 | 368,362,247 |
| 2025-01-23 | 18.49 | 18.56 | 17.88 | 17.98 | -2.18% | 305,630 | 553,999,946 |
| 2025-01-22 | 18.55 | 18.61 | 18.18 | 18.38 | -1.18% | 209,033 | 383,351,792 |
| 2025-01-21 | 18.39 | 18.67 | 18.16 | 18.6 | +1.25% | 275,230 | 508,291,445 |
| 2025-01-20 | 18.85 | 18.9 | 18.28 | 18.37 | -2.13% | 316,530 | 584,602,659 |
| 2025-01-17 | 18.97 | 19.02 | 18.6 | 18.77 | -1.16% | 305,630 | 574,506,862 |
| 2025-01-16 | 17.83 | 19.03 | 17.79 | 18.99 | +7.53% | 711,577 | 1,319,975,001 |
| 2025-01-15 | 18.05 | 18.51 | 17.6 | 17.66 | -2.59% | 302,372 | 541,555,491 |
| 2025-01-14 | 17.89 | 18.13 | 17.6 | 18.13 | +1.28% | 400,398 | 716,870,933 |
| 2025-01-13 | 17.17 | 18 | 17.11 | 17.9 | +3.41% | 498,832 | 886,420,108 |
| 2025-01-10 | 17.06 | 17.86 | 17.06 | 17.31 | +1.47% | 312,844 | 546,972,044 |
| 2025-01-09 | 16.86 | 17.23 | 16.7 | 17.06 | +0.41% | 286,901 | 488,882,813 |
| 2025-01-08 | 17.39 | 17.5 | 16.68 | 16.99 | -3.03% | 438,163 | 742,985,582 |
| 2025-01-07 | 17.41 | 17.85 | 17.17 | 17.52 | +0.52% | 383,530 | 670,747,829 |
| 2025-01-06 | 17.6 | 18.12 | 17.2 | 17.43 | -0.8% | 570,868 | 1,009,032,795 |
| 2025-01-03 | 16.84 | 17.89 | 16.84 | 17.57 | +4.33% | 705,518 | 1,239,094,879 |
| 2025-01-02 | 16.77 | 17.45 | 16.6 | 16.84 | -0.36% | 372,112 | 634,674,342 |
| 2024-12-31 | 17.15 | 17.23 | 16.8 | 16.9 | -0.65% | 400,795 | 679,349,636 |
| 2024-12-30 | 16.1 | 17.09 | 16.06 | 17.01 | +5.52% | 612,078 | 1,021,021,633 |
| 2024-12-27 | 16.44 | 16.63 | 16.11 | 16.12 | -2.01% | 322,792 | 524,237,823 |
| 2024-12-26 | 16.35 | 16.58 | 16.17 | 16.45 | +0.98% | 194,648 | 319,261,988 |
| 2024-12-25 | 16.15 | 16.4 | 16.04 | 16.29 | +0.93% | 218,473 | 355,407,219 |
| 2024-12-24 | 16.2 | 16.28 | 15.93 | 16.14 | -0.49% | 330,326 | 530,663,626 |
| 2024-12-23 | 16.21 | 16.53 | 16.2 | 16.22 | +0.25% | 325,947 | 533,813,828 |
| 2024-12-20 | 16.71 | 16.76 | 16.13 | 16.18 | -3.29% | 405,980 | 660,750,169 |
| 2024-12-19 | 16.81 | 16.89 | 16.51 | 16.73 | -1.93% | 375,767 | 626,455,028 |
| 2024-12-18 | 17.32 | 17.58 | 17 | 17.06 | -1.27% | 322,229 | 555,866,091 |
| 2024-12-17 | 17.35 | 17.57 | 17.16 | 17.28 | -1.26% | 339,697 | 588,471,507 |
| 2024-12-16 | 17.31 | 17.86 | 17.25 | 17.5 | +0.92% | 364,338 | 639,496,193 |
| 2024-12-13 | 18.14 | 18.18 | 17.34 | 17.34 | -4.67% | 649,560 | 1,140,984,643 |
| 2024-12-12 | 18 | 18.38 | 17.85 | 18.19 | +1% | 361,667 | 654,831,878 |
| 2024-12-11 | 17.12 | 18.35 | 17.1 | 18.01 | +4.83% | 647,656 | 1,157,669,678 |
| 2024-12-10 | 17.52 | 17.85 | 17.1 | 17.18 | -0.17% | 529,268 | 927,722,799 |
| 2024-12-09 | 17 | 17.44 | 17 | 17.21 | +0.58% | 295,446 | 508,532,391 |
| 2024-12-06 | 17.09 | 17.2 | 16.86 | 17.11 | +0.12% | 366,571 | 624,268,152 |
| 2024-12-05 | 16.78 | 17.19 | 16.48 | 17.09 | +1.42% | 474,395 | 800,915,207 |
| 2024-12-04 | 16.26 | 17.04 | 16.18 | 16.85 | +3.82% | 577,154 | 962,695,919 |
| 2024-12-03 | 16.26 | 16.29 | 16.08 | 16.23 | -0.18% | 203,003 | 328,322,962 |
| 2024-12-02 | 16.13 | 16.33 | 16.04 | 16.26 | +0.68% | 316,263 | 511,760,408 |
| 2024-11-29 | 15.8 | 16.2 | 15.78 | 16.15 | +1.7% | 299,009 | 478,660,944 |
| 2024-11-28 | 16.25 | 16.27 | 15.86 | 15.88 | -2.28% | 267,971 | 428,389,515 |
| 2024-11-27 | 15.97 | 16.26 | 15.77 | 16.25 | +1.63% | 233,927 | 375,289,270 |
| 2024-11-26 | 16 | 16.21 | 15.89 | 15.99 | -0.31% | 194,984 | 313,451,446 |
| 2024-11-25 | 15.95 | 16.26 | 15.83 | 16.04 | +0.94% | 300,022 | 480,886,586 |
| 2024-11-22 | 16.71 | 16.79 | 15.86 | 15.89 | -5.3% | 487,913 | 791,410,720 |
| 2024-11-21 | 17.04 | 17.04 | 16.63 | 16.78 | -1.87% | 350,739 | 587,245,616 |
| 2024-11-20 | 16.88 | 17.17 | 16.72 | 17.1 | +1.54% | 321,656 | 546,292,146 |
| 2024-11-19 | 16.99 | 17.14 | 16.49 | 16.84 | -1.12% | 477,754 | 798,581,883 |
| 2024-11-18 | 17.73 | 17.82 | 16.78 | 17.03 | -5.91% | 627,271 | 1,078,511,408 |
| 2024-11-15 | 18.05 | 18.43 | 17.93 | 18.1 | +0.28% | 215,415 | 392,176,078 |
| 2024-11-14 | 18.62 | 18.66 | 18 | 18.05 | -3.01% | 285,725 | 522,714,658 |
| 2024-11-13 | 18.55 | 18.72 | 18.3 | 18.61 | -0.91% | 271,618 | 502,134,718 |
| 2024-11-12 | 18.98 | 19.3 | 18.59 | 18.78 | -1.62% | 336,248 | 636,176,536 |
| 2024-11-11 | 19.35 | 19.35 | 18.73 | 19.09 | -2.9% | 454,805 | 863,758,268 |
| 2024-11-08 | 20.4 | 20.54 | 19.55 | 19.66 | -2.29% | 417,570 | 832,637,363 |
| 2024-11-07 | 19.5 | 20.56 | 19.3 | 20.12 | +2.08% | 507,375 | 1,019,188,059 |
| 2024-11-06 | 19.16 | 19.99 | 19.11 | 19.71 | +2.98% | 676,102 | 1,324,436,430 |
| 2024-11-05 | 18.85 | 19.25 | 18.64 | 19.14 | +1.54% | 510,973 | 968,005,429 |
| 2024-11-04 | 18.22 | 18.87 | 18 | 18.85 | +3.8% | 516,439 | 956,680,737 |
| 2024-11-01 | 17.85 | 18.86 | 17.76 | 18.16 | +1.51% | 645,094 | 1,190,009,874 |
| 2024-10-31 | 17.72 | 18.18 | 17.65 | 17.89 | +0.96% | 373,493 | 670,631,516 |
| 2024-10-30 | 17.59 | 17.82 | 17.42 | 17.72 | +0.57% | 320,754 | 564,484,127 |
| 2024-10-29 | 18.22 | 18.22 | 17.57 | 17.62 | -3.4% | 449,236 | 798,705,178 |
| 2024-10-28 | 17.99 | 18.53 | 17.91 | 18.24 | +1.56% | 444,387 | 813,079,816 |
| 2024-10-25 | 18.13 | 18.22 | 17.65 | 17.96 | -1.1% | 399,064 | 715,612,812 |
| 2024-10-24 | 18.61 | 18.61 | 18.05 | 18.16 | -2.52% | 380,905 | 693,540,306 |
| 2024-10-23 | 18.78 | 18.88 | 18.45 | 18.63 | 0% | 375,189 | 700,192,278 |
| 2024-10-22 | 18.65 | 18.97 | 18.21 | 18.63 | +0.11% | 398,333 | 741,182,346 |
| 2024-10-21 | 18.42 | 18.9 | 18.12 | 18.61 | +1.03% | 412,863 | 765,342,786 |
| 2024-10-18 | 18.25 | 18.74 | 18.11 | 18.42 | +0.49% | 429,782 | 788,721,152 |
| 2024-10-17 | 18.56 | 19.09 | 18.31 | 18.33 | -0.87% | 295,740 | 552,998,979 |
| 2024-10-16 | 17.9 | 18.88 | 17.85 | 18.49 | +1.2% | 291,867 | 540,505,986 |
| 2024-10-15 | 18.88 | 19.12 | 18.26 | 18.27 | -4.5% | 412,364 | 768,800,658 |
| 2024-10-14 | 18.62 | 19.53 | 18.47 | 19.13 | +3.97% | 510,816 | 976,672,595 |
| 2024-10-11 | 18.59 | 19.15 | 18.18 | 18.4 | -0.59% | 529,043 | 985,572,683 |
| 2024-10-10 | 17.65 | 19.16 | 17.65 | 18.51 | +4.87% | 771,615 | 1,428,435,260 |
| 2024-10-09 | 18.94 | 18.94 | 17.64 | 17.65 | -9.95% | 892,149 | 1,613,447,904 |
| 2024-10-08 | 22 | 22.05 | 18.32 | 19.6 | -2.39% | 1,146,194 | 2,294,484,053 |
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：