股票概览
19.05
-1.24%
-0.24
19.27
开盘价
19.68
最高价
18.87
最低价
90,711
成交量
数据更新至: 2025-03-25
技术指标
19.26
MA5 (5日均线)
19.07
MA10 (10日均线)
18.81
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 | 19.27 | 19.68 | 18.87 | 19.05 | -1.24% | 90,711 | 174,517,412 |
| 2025-03-24 | 19.5 | 19.89 | 18.98 | 19.29 | -0.82% | 185,356 | 357,752,893 |
| 2025-03-21 | 19.26 | 19.9 | 19.18 | 19.45 | +0.67% | 159,618 | 311,863,453 |
| 2025-03-20 | 18.51 | 19.83 | 18.5 | 19.32 | +0.68% | 299,361 | 575,455,171 |
| 2025-03-19 | 19.5 | 20.44 | 19.18 | 19.19 | +3.28% | 502,230 | 999,953,747 |
| 2025-03-18 | 19.23 | 19.32 | 18.4 | 18.58 | -3.83% | 201,849 | 375,383,276 |
| 2025-03-17 | 19.34 | 19.41 | 19.11 | 19.32 | +0.1% | 80,479 | 155,333,530 |
| 2025-03-14 | 18.51 | 19.45 | 18.48 | 19.3 | +4.49% | 190,038 | 364,604,357 |
| 2025-03-13 | 18.77 | 18.82 | 18.41 | 18.47 | -1.23% | 99,316 | 183,911,281 |
| 2025-03-12 | 19.21 | 19.32 | 18.67 | 18.7 | -2.25% | 89,803 | 169,665,030 |
| 2025-03-11 | 19.1 | 19.25 | 18.88 | 19.13 | -0.21% | 96,851 | 184,644,088 |
| 2025-03-10 | 19.6 | 19.6 | 18.98 | 19.17 | -1.34% | 114,253 | 218,817,519 |
| 2025-03-07 | 19.37 | 19.75 | 19.2 | 19.43 | +0.05% | 156,096 | 305,325,218 |
| 2025-03-06 | 19.6 | 19.82 | 19.31 | 19.42 | -0.51% | 172,718 | 336,018,770 |
| 2025-03-05 | 18.77 | 19.98 | 18.77 | 19.52 | +6.03% | 377,517 | 740,234,990 |
| 2025-03-04 | 18.25 | 18.51 | 18.2 | 18.41 | 0% | 109,994 | 202,028,016 |
| 2025-03-03 | 17.85 | 19.09 | 17.85 | 18.41 | +3.49% | 328,160 | 614,413,198 |
| 2025-02-28 | 17.4 | 18.4 | 17.4 | 17.79 | +1.48% | 374,206 | 674,273,535 |
| 2025-02-27 | 16.79 | 17.63 | 16.78 | 17.53 | +4.35% | 253,936 | 437,644,436 |
| 2025-02-26 | 16.7 | 16.93 | 16.7 | 16.8 | +0.54% | 122,321 | 205,411,908 |
| 2025-02-25 | 16.82 | 17.03 | 16.64 | 16.71 | -1.18% | 163,933 | 275,690,123 |
| 2025-02-24 | 16.85 | 17.26 | 16.8 | 16.91 | -0.29% | 181,928 | 308,270,132 |
| 2025-02-21 | 17.6 | 17.69 | 16.74 | 16.96 | -3.91% | 397,754 | 674,880,491 |
| 2025-02-20 | 17.89 | 17.89 | 17.4 | 17.65 | -1.67% | 154,609 | 271,751,808 |
| 2025-02-19 | 17.72 | 17.97 | 17.48 | 17.95 | +1.41% | 120,093 | 212,689,770 |
| 2025-02-18 | 18.03 | 18.19 | 17.65 | 17.7 | -1.88% | 110,876 | 198,580,867 |
| 2025-02-17 | 18.55 | 18.58 | 17.98 | 18.04 | -3.11% | 152,705 | 276,792,846 |
| 2025-02-14 | 18.39 | 18.84 | 18.39 | 18.62 | +0.27% | 107,244 | 199,887,423 |
| 2025-02-13 | 18.4 | 19.28 | 18.4 | 18.57 | +1.14% | 261,087 | 493,749,894 |
| 2025-02-12 | 17.85 | 18.38 | 17.81 | 18.36 | +2.23% | 144,279 | 261,998,892 |
| 2025-02-11 | 18.11 | 18.46 | 17.83 | 17.96 | -1.16% | 160,384 | 288,914,660 |
| 2025-02-10 | 18.13 | 18.34 | 18.02 | 18.17 | +0.33% | 169,290 | 307,115,013 |
| 2025-02-07 | 17.94 | 18.18 | 17.67 | 18.11 | +1% | 173,116 | 311,543,615 |
| 2025-02-06 | 17.75 | 17.97 | 17.5 | 17.93 | +0.62% | 182,149 | 323,661,406 |
| 2025-02-05 | 18.54 | 18.61 | 17.79 | 17.82 | -3.83% | 200,062 | 361,224,246 |
| 2025-01-27 | 18.69 | 18.87 | 18.52 | 18.53 | -0.54% | 115,874 | 216,506,130 |
| 2025-01-24 | 18.4 | 18.75 | 18.38 | 18.63 | +0.76% | 141,301 | 262,918,288 |
| 2025-01-23 | 18.95 | 19.01 | 18.42 | 18.49 | -1.75% | 172,751 | 322,177,148 |
| 2025-01-22 | 18.66 | 18.87 | 18.54 | 18.82 | +0.11% | 108,265 | 202,925,217 |
| 2025-01-21 | 19.17 | 19.2 | 18.67 | 18.8 | -1.62% | 214,187 | 403,335,928 |
| 2025-01-20 | 19.37 | 19.75 | 19 | 19.11 | -0.78% | 172,834 | 332,281,659 |
| 2025-01-17 | 19.2 | 19.56 | 19.04 | 19.26 | +0.1% | 168,743 | 325,989,818 |
| 2025-01-16 | 19.19 | 19.67 | 19.12 | 19.24 | +1.64% | 208,984 | 404,443,436 |
| 2025-01-15 | 19.5 | 19.58 | 18.9 | 18.93 | -3.86% | 245,105 | 469,316,073 |
| 2025-01-14 | 19.02 | 19.78 | 18.9 | 19.69 | +3.52% | 356,445 | 691,095,342 |
| 2025-01-13 | 18.3 | 19.55 | 18.19 | 19.02 | +1.55% | 346,325 | 661,816,897 |
| 2025-01-10 | 19.06 | 19.11 | 18.45 | 18.73 | -3.95% | 399,035 | 746,430,130 |
| 2025-01-09 | 18.83 | 20.02 | 18.4 | 19.5 | +2.25% | 740,102 | 1,416,983,084 |
| 2025-01-08 | 17.2 | 19.07 | 16.91 | 19.07 | +9.98% | 592,009 | 1,078,117,730 |
| 2025-01-07 | 17.43 | 17.65 | 16.95 | 17.34 | -0.4% | 185,979 | 320,848,686 |
| 2025-01-06 | 17.2 | 17.61 | 17.07 | 17.41 | +1.58% | 213,538 | 370,679,643 |
| 2025-01-03 | 16.79 | 17.8 | 16.69 | 17.14 | +2.45% | 280,161 | 485,485,683 |
| 2025-01-02 | 16.93 | 17.55 | 16.59 | 16.73 | -1.47% | 228,105 | 392,524,865 |
| 2024-12-31 | 17.3 | 17.39 | 16.88 | 16.98 | -1.85% | 145,791 | 248,459,603 |
| 2024-12-30 | 17.35 | 17.78 | 17.02 | 17.3 | +0.35% | 122,716 | 211,700,322 |
| 2024-12-27 | 17.19 | 17.35 | 16.89 | 17.24 | +0.29% | 96,559 | 165,150,366 |
| 2024-12-26 | 17.35 | 17.36 | 16.97 | 17.19 | -0.92% | 90,255 | 154,891,866 |
| 2024-12-25 | 17.37 | 17.47 | 17.1 | 17.35 | 0% | 87,166 | 150,530,775 |
| 2024-12-24 | 17.11 | 17.48 | 17.11 | 17.35 | +0.93% | 93,349 | 161,358,818 |
| 2024-12-23 | 16.63 | 17.5 | 16.57 | 17.19 | +3.31% | 215,431 | 371,813,948 |
| 2024-12-20 | 16.95 | 17.07 | 16.45 | 16.64 | -2.29% | 175,532 | 291,994,850 |
| 2024-12-19 | 16.66 | 17.14 | 16.56 | 17.03 | +0.89% | 110,847 | 187,873,200 |
| 2024-12-18 | 17.31 | 17.55 | 16.8 | 16.88 | -2.09% | 127,523 | 217,494,816 |
| 2024-12-17 | 17.18 | 17.44 | 17.09 | 17.24 | +0.23% | 87,098 | 150,308,792 |
| 2024-12-16 | 17.28 | 17.48 | 17.11 | 17.2 | -0.92% | 80,873 | 139,445,388 |
| 2024-12-13 | 17.59 | 17.72 | 17.32 | 17.36 | -2.03% | 92,646 | 161,887,670 |
| 2024-12-12 | 17.71 | 17.8 | 17.54 | 17.72 | +0.06% | 80,740 | 142,615,654 |
| 2024-12-11 | 17.81 | 18.1 | 17.68 | 17.71 | -0.84% | 112,643 | 201,207,297 |
| 2024-12-10 | 17.65 | 18.47 | 17.65 | 17.86 | +3.18% | 319,372 | 577,554,606 |
| 2024-12-09 | 17.11 | 17.38 | 17.01 | 17.31 | +1.17% | 103,546 | 178,733,540 |
| 2024-12-06 | 17.1 | 17.21 | 16.92 | 17.11 | +0.23% | 73,278 | 125,148,106 |
| 2024-12-05 | 17.08 | 17.13 | 16.82 | 17.07 | -0.12% | 77,256 | 131,040,752 |
| 2024-12-04 | 17.28 | 17.39 | 16.99 | 17.09 | -1.1% | 114,821 | 197,347,888 |
| 2024-12-03 | 16.98 | 17.4 | 16.91 | 17.28 | +1.77% | 172,200 | 295,006,111 |
| 2024-12-02 | 16.35 | 17.08 | 16.3 | 16.98 | +3.41% | 185,398 | 310,745,123 |
| 2024-11-29 | 16.01 | 16.7 | 15.99 | 16.42 | +3.08% | 186,852 | 307,540,906 |
| 2024-11-28 | 16.23 | 16.24 | 15.91 | 15.93 | -1.79% | 93,698 | 150,264,209 |
| 2024-11-27 | 16.15 | 16.23 | 15.77 | 16.22 | +0.43% | 115,706 | 184,949,075 |
| 2024-11-26 | 16.3 | 16.4 | 16.12 | 16.15 | -0.8% | 93,945 | 152,587,090 |
| 2024-11-25 | 16.33 | 16.85 | 16.1 | 16.28 | -1.39% | 181,861 | 298,472,192 |
| 2024-11-22 | 17.36 | 17.45 | 16.46 | 16.51 | -5.66% | 221,244 | 374,770,927 |
| 2024-11-21 | 16.75 | 18.06 | 16.7 | 17.5 | +4.6% | 391,671 | 686,424,106 |
| 2024-11-20 | 16.57 | 16.84 | 16.38 | 16.73 | +1.03% | 160,528 | 267,079,916 |
| 2024-11-19 | 16.07 | 16.6 | 15.96 | 16.56 | +3.37% | 183,389 | 301,461,550 |
| 2024-11-18 | 16.22 | 16.44 | 15.9 | 16.02 | -0.93% | 122,738 | 198,792,682 |
| 2024-11-15 | 16 | 16.57 | 15.96 | 16.17 | +0.5% | 138,590 | 225,444,924 |
| 2024-11-14 | 16.51 | 16.56 | 16.05 | 16.09 | -2.72% | 138,143 | 224,714,497 |
| 2024-11-13 | 16.45 | 16.74 | 16.35 | 16.54 | -0.06% | 127,932 | 211,082,921 |
| 2024-11-12 | 16.66 | 16.96 | 16.4 | 16.55 | -0.12% | 253,558 | 424,125,518 |
| 2024-11-11 | 16.64 | 16.66 | 16.16 | 16.57 | -0.24% | 194,495 | 319,010,571 |
| 2024-11-08 | 16.7 | 17.1 | 16.56 | 16.61 | -0.36% | 179,455 | 300,927,438 |
| 2024-11-07 | 16.18 | 16.68 | 16.05 | 16.67 | +2.08% | 198,199 | 324,783,095 |
| 2024-11-06 | 16.42 | 16.72 | 16.28 | 16.33 | -0.55% | 198,493 | 326,841,622 |
| 2024-11-05 | 16.28 | 16.48 | 15.96 | 16.42 | +0.61% | 207,051 | 337,585,804 |
| 2024-11-04 | 16.31 | 16.51 | 16.03 | 16.32 | +0.06% | 163,509 | 265,685,019 |
| 2024-11-01 | 16.62 | 16.77 | 16.08 | 16.31 | -2.8% | 234,160 | 383,771,965 |
| 2024-10-31 | 16.5 | 17.06 | 16.36 | 16.78 | +4.88% | 326,975 | 547,939,006 |
| 2024-10-30 | 16.09 | 16.29 | 15.82 | 16 | -0.87% | 111,147 | 178,193,588 |
| 2024-10-29 | 16.48 | 16.5 | 16.06 | 16.14 | -3.35% | 143,456 | 233,194,291 |
| 2024-10-28 | 16.25 | 16.73 | 16.07 | 16.7 | +3.21% | 218,602 | 360,047,443 |
| 2024-10-25 | 16.12 | 16.34 | 16.08 | 16.18 | +0.43% | 158,711 | 256,989,463 |
| 2024-10-24 | 16.2 | 16.22 | 15.92 | 16.11 | -1.17% | 93,772 | 150,468,872 |
| 2024-10-23 | 16.09 | 16.47 | 15.99 | 16.3 | +1.31% | 176,681 | 287,301,457 |
| 2024-10-22 | 16 | 16.28 | 15.9 | 16.09 | +1.07% | 133,481 | 214,617,676 |
| 2024-10-21 | 16.1 | 16.19 | 15.8 | 15.92 | -1.06% | 157,180 | 250,354,339 |
| 2024-10-18 | 15.65 | 16.35 | 15.57 | 16.09 | +2.81% | 161,638 | 257,884,572 |
| 2024-10-17 | 15.96 | 16.26 | 15.63 | 15.65 | -1.7% | 111,643 | 177,616,176 |
| 2024-10-16 | 15.62 | 16.13 | 15.56 | 15.92 | +0.38% | 113,166 | 179,885,768 |
| 2024-10-15 | 16.39 | 16.45 | 15.86 | 15.86 | -4.28% | 173,512 | 280,388,015 |
| 2024-10-14 | 16.12 | 16.77 | 15.96 | 16.57 | +3.05% | 165,688 | 272,306,650 |
| 2024-10-11 | 16.69 | 16.7 | 15.94 | 16.08 | -3.42% | 158,844 | 257,409,190 |
| 2024-10-10 | 16.36 | 17.15 | 16.23 | 16.65 | +2.59% | 227,287 | 380,367,498 |
| 2024-10-09 | 17.41 | 17.41 | 16.14 | 16.23 | -7.57% | 278,383 | 465,280,215 |
| 2024-10-08 | 19 | 19.12 | 16.9 | 17.56 | +1.04% | 379,756 | 678,318,326 |
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：