股票概览
19.79
-0.95%
-0.19
19.85
开盘价
20.1
最高价
19.53
最低价
19,661
成交量
数据更新至: 2025-03-25
技术指标
19.92
MA5 (5日均线)
20.22
MA10 (10日均线)
20.51
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 | 19.85 | 20.1 | 19.53 | 19.79 | -0.95% | 19,661 | 38,996,335 |
| 2025-03-24 | 19.73 | 20.1 | 19.48 | 19.98 | +1.01% | 33,497 | 66,373,016 |
| 2025-03-21 | 19.9 | 20.1 | 19.72 | 19.78 | -0.9% | 28,318 | 56,400,110 |
| 2025-03-20 | 20.09 | 20.2 | 19.92 | 19.96 | -0.6% | 24,490 | 49,170,164 |
| 2025-03-19 | 20.47 | 20.48 | 20.01 | 20.08 | -2.29% | 34,516 | 69,487,470 |
| 2025-03-18 | 20.28 | 20.64 | 20 | 20.55 | +1.33% | 43,851 | 89,187,883 |
| 2025-03-17 | 20.79 | 21.09 | 20.28 | 20.28 | -2.73% | 59,946 | 123,689,643 |
| 2025-03-14 | 20.56 | 21.11 | 20.56 | 20.85 | +1.07% | 77,426 | 160,963,535 |
| 2025-03-13 | 20.18 | 20.96 | 19.91 | 20.63 | +1.73% | 69,895 | 142,610,851 |
| 2025-03-12 | 20.13 | 20.6 | 19.88 | 20.28 | +0.85% | 58,872 | 118,723,887 |
| 2025-03-11 | 20.01 | 20.19 | 19.88 | 20.11 | -0.49% | 26,131 | 52,384,744 |
| 2025-03-10 | 20 | 20.24 | 19.82 | 20.21 | +0.35% | 43,278 | 86,654,283 |
| 2025-03-07 | 20.94 | 21 | 20.03 | 20.14 | -3.82% | 68,921 | 139,875,491 |
| 2025-03-06 | 20.78 | 20.95 | 20.5 | 20.94 | +0.67% | 60,395 | 125,282,047 |
| 2025-03-05 | 21.55 | 21.73 | 20.68 | 20.8 | -4.32% | 67,764 | 141,535,739 |
| 2025-03-04 | 22 | 22.03 | 21.37 | 21.74 | -1.14% | 99,103 | 215,066,425 |
| 2025-03-03 | 20.91 | 22 | 20.72 | 21.99 | +5.47% | 94,892 | 202,732,509 |
| 2025-02-28 | 21.1 | 21.36 | 20.55 | 20.85 | -0.76% | 58,023 | 121,507,502 |
| 2025-02-27 | 20.17 | 21.44 | 20.17 | 21.01 | +4.32% | 75,268 | 156,921,998 |
| 2025-02-26 | 20.1 | 20.83 | 19.95 | 20.14 | +2.23% | 49,324 | 100,358,118 |
| 2025-02-25 | 19.76 | 19.92 | 19.58 | 19.7 | -0.86% | 27,194 | 53,640,666 |
| 2025-02-24 | 19.91 | 20.21 | 19.69 | 19.87 | -1.05% | 35,054 | 69,839,115 |
| 2025-02-21 | 20.25 | 20.47 | 19.9 | 20.08 | -0.4% | 40,734 | 81,759,055 |
| 2025-02-20 | 19.85 | 20.28 | 19.61 | 20.16 | +1.46% | 47,152 | 94,368,473 |
| 2025-02-19 | 19.68 | 19.88 | 19.55 | 19.87 | +0.71% | 28,656 | 56,471,993 |
| 2025-02-18 | 19.88 | 20.25 | 19.63 | 19.73 | -0.95% | 39,993 | 79,485,432 |
| 2025-02-17 | 20.09 | 20.15 | 19.75 | 19.92 | -0.8% | 37,626 | 74,928,063 |
| 2025-02-14 | 20.27 | 20.44 | 19.8 | 20.08 | -1.81% | 47,085 | 94,457,195 |
| 2025-02-13 | 21.08 | 21.08 | 20.37 | 20.45 | -3.31% | 39,554 | 81,337,958 |
| 2025-02-12 | 20.83 | 21.31 | 20.7 | 21.15 | +0.95% | 41,843 | 87,772,392 |
| 2025-02-11 | 20.56 | 21.14 | 20.39 | 20.95 | +1.35% | 53,465 | 111,710,307 |
| 2025-02-10 | 20.42 | 20.88 | 20.26 | 20.67 | +1.47% | 54,911 | 113,274,457 |
| 2025-02-07 | 20.38 | 20.77 | 20.18 | 20.37 | -0.05% | 56,001 | 114,457,828 |
| 2025-02-06 | 19.94 | 20.69 | 19.77 | 20.38 | +2.36% | 83,708 | 168,862,222 |
| 2025-02-05 | 20.82 | 21.06 | 19.44 | 19.91 | -7.82% | 110,286 | 220,722,911 |
| 2025-01-27 | 21.54 | 21.95 | 21.45 | 21.6 | +1.03% | 61,720 | 133,735,442 |
| 2025-01-24 | 21.01 | 21.54 | 20.88 | 21.38 | +1.71% | 76,703 | 162,710,956 |
| 2025-01-23 | 21.7 | 21.7 | 21 | 21.02 | -2.59% | 89,232 | 189,485,043 |
| 2025-01-22 | 21.67 | 22.12 | 20.92 | 21.58 | -0.96% | 111,466 | 239,303,621 |
| 2025-01-21 | 22 | 22.09 | 21.31 | 21.79 | -1.85% | 132,419 | 286,618,335 |
| 2025-01-20 | 20.75 | 22.76 | 20.6 | 22.2 | +4.96% | 204,313 | 444,808,376 |
| 2025-01-17 | 20.23 | 21.82 | 19.77 | 21.15 | +2.87% | 239,325 | 498,136,687 |
| 2025-01-16 | 19.99 | 21.64 | 19.53 | 20.56 | +4.52% | 284,377 | 586,570,543 |
| 2025-01-15 | 19.67 | 19.67 | 19.67 | 19.67 | +10.01% | 36,103 | 71,013,972 |
| 2025-01-14 | 17.3 | 17.93 | 17 | 17.88 | +3% | 68,611 | 121,274,583 |
| 2025-01-13 | 17.01 | 17.41 | 16.25 | 17.36 | +0.17% | 67,384 | 113,989,899 |
| 2025-01-10 | 17.86 | 18.17 | 17.32 | 17.33 | -3.13% | 76,986 | 136,827,617 |
| 2025-01-09 | 18.4 | 18.61 | 17.87 | 17.89 | -3.3% | 90,680 | 165,110,862 |
| 2025-01-08 | 18.64 | 18.78 | 18.04 | 18.5 | -2.73% | 105,590 | 195,103,654 |
| 2025-01-07 | 18.08 | 19.16 | 18.02 | 19.02 | +1.22% | 157,796 | 292,235,258 |
| 2025-01-06 | 17.49 | 19.06 | 16.85 | 18.79 | +8.42% | 217,111 | 400,178,985 |
| 2025-01-03 | 16.87 | 17.82 | 16.38 | 17.33 | +3.15% | 108,288 | 186,142,581 |
| 2025-01-02 | 16.6 | 17.37 | 16.48 | 16.8 | +1.63% | 72,535 | 123,514,960 |
| 2024-12-31 | 16.77 | 17.28 | 16.41 | 16.53 | -2.13% | 47,930 | 80,950,776 |
| 2024-12-30 | 16.79 | 17.42 | 16.31 | 16.89 | +0.66% | 49,202 | 83,234,436 |
| 2024-12-27 | 16.54 | 16.92 | 16.35 | 16.78 | +2.01% | 29,357 | 49,146,231 |
| 2024-12-26 | 16.39 | 16.63 | 16.3 | 16.45 | +0.43% | 17,789 | 29,359,400 |
| 2024-12-25 | 16.55 | 16.63 | 16.09 | 16.38 | -1.27% | 23,571 | 38,453,451 |
| 2024-12-24 | 16.37 | 16.64 | 16.26 | 16.59 | +1.16% | 30,162 | 49,686,104 |
| 2024-12-23 | 17.18 | 17.2 | 16.27 | 16.4 | -4.82% | 45,750 | 75,972,601 |
| 2024-12-20 | 16.65 | 17.39 | 16.64 | 17.23 | +3.48% | 45,833 | 78,716,466 |
| 2024-12-19 | 16.42 | 16.77 | 16.36 | 16.65 | -1.36% | 28,548 | 47,297,677 |
| 2024-12-18 | 16.9 | 17.05 | 16.55 | 16.88 | -0.3% | 29,650 | 49,965,159 |
| 2024-12-17 | 17.73 | 17.85 | 16.8 | 16.93 | -4.02% | 53,068 | 90,745,580 |
| 2024-12-16 | 17.88 | 18.7 | 17.5 | 17.64 | -1.29% | 73,581 | 132,055,975 |
| 2024-12-13 | 17.74 | 18.25 | 17.66 | 17.87 | -0.17% | 69,582 | 125,291,273 |
| 2024-12-12 | 17.88 | 17.95 | 17.56 | 17.9 | -0.17% | 61,831 | 110,062,656 |
| 2024-12-11 | 17.16 | 17.98 | 17.08 | 17.93 | +4.92% | 89,786 | 157,518,121 |
| 2024-12-10 | 17.49 | 17.56 | 17.06 | 17.09 | +0.18% | 69,757 | 120,296,501 |
| 2024-12-09 | 17.27 | 17.49 | 16.87 | 17.06 | -0.35% | 58,928 | 100,762,258 |
| 2024-12-06 | 17.29 | 17.33 | 16.96 | 17.12 | -0.87% | 68,893 | 117,825,949 |
| 2024-12-05 | 17.7 | 17.89 | 17.2 | 17.27 | -2.43% | 115,182 | 200,265,979 |
| 2024-12-04 | 18.32 | 20.39 | 17.44 | 17.7 | -5.25% | 216,160 | 397,991,522 |
| 2024-12-03 | 16.9 | 18.68 | 16.8 | 18.68 | +10.01% | 128,830 | 231,632,663 |
| 2024-12-02 | 16.27 | 17.09 | 16 | 16.98 | +5.14% | 73,728 | 123,380,176 |
| 2024-11-29 | 15.85 | 16.2 | 15.8 | 16.15 | +1.83% | 37,161 | 59,783,631 |
| 2024-11-28 | 15.84 | 16.1 | 15.73 | 15.86 | +0.51% | 28,107 | 44,719,947 |
| 2024-11-27 | 15.7 | 15.79 | 15.2 | 15.78 | +0.64% | 30,891 | 47,738,901 |
| 2024-11-26 | 15.75 | 15.98 | 15.65 | 15.68 | -0.82% | 20,517 | 32,414,823 |
| 2024-11-25 | 15.55 | 15.88 | 15.53 | 15.81 | +1.22% | 30,362 | 47,752,852 |
| 2024-11-22 | 16.42 | 16.51 | 15.58 | 15.62 | -4.7% | 47,638 | 76,303,246 |
| 2024-11-21 | 15.9 | 16.58 | 15.82 | 16.39 | +2.76% | 54,451 | 88,197,700 |
| 2024-11-20 | 16.09 | 16.31 | 15.81 | 15.95 | -0.5% | 57,421 | 92,170,370 |
| 2024-11-19 | 15.48 | 16.04 | 15.4 | 16.03 | +3.55% | 39,255 | 61,857,570 |
| 2024-11-18 | 15.79 | 15.95 | 15.39 | 15.48 | -0.77% | 32,705 | 51,125,077 |
| 2024-11-15 | 15.8 | 15.97 | 15.54 | 15.6 | -0.64% | 27,723 | 43,803,273 |
| 2024-11-14 | 15.98 | 16.33 | 15.66 | 15.7 | -2.18% | 41,979 | 67,293,884 |
| 2024-11-13 | 16.06 | 16.2 | 15.65 | 16.05 | -0.06% | 30,898 | 49,260,891 |
| 2024-11-12 | 15.94 | 16.42 | 15.91 | 16.06 | +0.44% | 62,085 | 100,334,208 |
| 2024-11-11 | 15.86 | 16 | 15.6 | 15.99 | +0.82% | 27,749 | 43,913,108 |
| 2024-11-08 | 16.21 | 16.38 | 15.84 | 15.86 | -2.1% | 37,948 | 60,771,160 |
| 2024-11-07 | 15.74 | 16.26 | 15.67 | 16.2 | +1.57% | 40,144 | 64,635,097 |
| 2024-11-06 | 16.19 | 16.22 | 15.77 | 15.95 | -1.42% | 39,692 | 63,575,793 |
| 2024-11-05 | 16.3 | 16.3 | 15.88 | 16.18 | -0.25% | 44,286 | 71,198,414 |
| 2024-11-04 | 16.02 | 16.25 | 15.78 | 16.22 | +2.53% | 34,755 | 55,777,982 |
| 2024-11-01 | 16.11 | 16.4 | 15.8 | 15.82 | -2.1% | 54,595 | 87,685,016 |
| 2024-10-31 | 16.23 | 16.32 | 16.01 | 16.16 | -0.37% | 37,205 | 60,177,605 |
| 2024-10-30 | 16.08 | 16.47 | 15.96 | 16.22 | -0.06% | 48,410 | 78,354,615 |
| 2024-10-29 | 17.1 | 17.1 | 16.18 | 16.23 | -3.57% | 62,759 | 103,981,382 |
| 2024-10-28 | 16.42 | 17.04 | 16.16 | 16.83 | +3.44% | 84,545 | 139,862,415 |
| 2024-10-25 | 15.59 | 16.48 | 15.47 | 16.27 | +5.24% | 93,041 | 150,430,887 |
| 2024-10-24 | 15.28 | 15.79 | 15.28 | 15.46 | +4.74% | 103,859 | 160,741,807 |
| 2024-10-23 | 14.76 | 14.9 | 14.58 | 14.76 | 0% | 35,506 | 52,254,848 |
| 2024-10-22 | 14.16 | 14.76 | 14.11 | 14.76 | +4.61% | 46,320 | 67,490,425 |
| 2024-10-21 | 14.1 | 14.22 | 13.95 | 14.11 | +0.28% | 32,074 | 45,181,804 |
| 2024-10-18 | 13.79 | 14.22 | 13.73 | 14.07 | +1.96% | 34,049 | 47,644,364 |
| 2024-10-17 | 13.88 | 14.13 | 13.8 | 13.8 | -0.14% | 27,918 | 39,006,906 |
| 2024-10-16 | 13.8 | 14 | 13.73 | 13.82 | -0.43% | 21,030 | 29,181,301 |
| 2024-10-15 | 14.1 | 14.23 | 13.85 | 13.88 | -1.7% | 27,383 | 38,441,036 |
| 2024-10-14 | 14.07 | 14.25 | 13.83 | 14.12 | +1.29% | 32,494 | 45,761,624 |
| 2024-10-11 | 14.1 | 14.42 | 13.8 | 13.94 | -1.41% | 42,901 | 60,479,551 |
| 2024-10-10 | 14.08 | 14.63 | 13.77 | 14.14 | +0.28% | 53,464 | 75,770,124 |
| 2024-10-09 | 14.94 | 14.94 | 13.98 | 14.1 | -7.48% | 69,571 | 100,267,569 |
| 2024-10-08 | 15.97 | 15.98 | 14.54 | 15.24 | +4.89% | 93,120 | 141,994,667 |
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：