股票概览
19.85
+0.1%
+0.02
19.79
开盘价
20.15
最高价
19.61
最低价
74,536
成交量
数据更新至: 2025-03-25
技术指标
20.70
MA5 (5日均线)
21.37
MA10 (10日均线)
21.65
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 | 19.79 | 20.15 | 19.61 | 19.85 | +0.1% | 74,536 | 148,402,774 |
| 2025-03-24 | 20.61 | 20.64 | 19.26 | 19.83 | -4.16% | 205,704 | 408,176,901 |
| 2025-03-21 | 21.4 | 21.58 | 20.69 | 20.69 | -3.72% | 211,708 | 445,167,040 |
| 2025-03-20 | 21.5 | 22.1 | 21.32 | 21.49 | -0.78% | 144,888 | 314,072,873 |
| 2025-03-19 | 21.7 | 22 | 21.5 | 21.66 | -0.69% | 155,288 | 337,871,299 |
| 2025-03-18 | 21.98 | 22.18 | 21.66 | 21.81 | -0.82% | 170,907 | 373,684,545 |
| 2025-03-17 | 22.18 | 22.58 | 21.98 | 21.99 | -0.81% | 236,207 | 526,262,899 |
| 2025-03-14 | 21.7 | 22.21 | 21.36 | 22.17 | +1.14% | 227,244 | 497,210,641 |
| 2025-03-13 | 22.35 | 22.54 | 21.44 | 21.92 | -1.79% | 267,240 | 583,271,091 |
| 2025-03-12 | 22.99 | 23.03 | 22.31 | 22.32 | -1.93% | 345,186 | 777,673,792 |
| 2025-03-11 | 21.17 | 23.39 | 21 | 22.76 | +6.45% | 579,388 | 1,303,654,649 |
| 2025-03-10 | 21.5 | 21.79 | 21.3 | 21.38 | -0.56% | 148,216 | 318,579,837 |
| 2025-03-07 | 21.89 | 22.22 | 21.37 | 21.5 | -2.8% | 238,255 | 519,589,130 |
| 2025-03-06 | 21.88 | 22.28 | 21.8 | 22.12 | +0.91% | 272,126 | 601,326,235 |
| 2025-03-05 | 21.4 | 22.1 | 21.22 | 21.92 | +1.86% | 265,143 | 576,083,248 |
| 2025-03-04 | 20.8 | 21.58 | 20.75 | 21.52 | +2.33% | 196,760 | 419,655,696 |
| 2025-03-03 | 21.41 | 21.64 | 20.8 | 21.03 | -1.36% | 210,153 | 447,502,637 |
| 2025-02-28 | 22.76 | 22.79 | 21.27 | 21.32 | -6.7% | 306,306 | 670,345,126 |
| 2025-02-27 | 22.8 | 23.1 | 22.38 | 22.85 | +0.26% | 338,619 | 772,054,501 |
| 2025-02-26 | 23.4 | 23.48 | 22.56 | 22.79 | -1.09% | 427,978 | 975,907,599 |
| 2025-02-25 | 21.8 | 23.47 | 21.68 | 23.04 | +4.16% | 665,372 | 1,522,021,680 |
| 2025-02-24 | 21.8 | 22.34 | 21.46 | 22.12 | +1.1% | 373,592 | 822,463,130 |
| 2025-02-21 | 21.62 | 21.88 | 21.1 | 21.88 | +0.78% | 366,651 | 789,825,333 |
| 2025-02-20 | 20.8 | 21.78 | 20.62 | 21.71 | +4.07% | 378,192 | 807,289,200 |
| 2025-02-19 | 20.23 | 21.13 | 20.18 | 20.86 | +3.06% | 219,894 | 455,257,528 |
| 2025-02-18 | 21.14 | 21.27 | 20.16 | 20.24 | -4.53% | 203,852 | 422,059,714 |
| 2025-02-17 | 21.14 | 21.38 | 20.96 | 21.2 | +0.43% | 190,580 | 403,710,689 |
| 2025-02-14 | 20.92 | 21.21 | 20.56 | 21.11 | +0.52% | 186,063 | 389,924,164 |
| 2025-02-13 | 21.35 | 21.49 | 20.92 | 21 | -1.87% | 200,149 | 422,995,398 |
| 2025-02-12 | 20.87 | 21.4 | 20.81 | 21.4 | +1.86% | 197,381 | 418,285,973 |
| 2025-02-11 | 21.5 | 21.5 | 20.92 | 21.01 | -2.51% | 225,257 | 475,335,995 |
| 2025-02-10 | 21 | 21.59 | 20.86 | 21.55 | +3.81% | 299,087 | 637,965,013 |
| 2025-02-07 | 20.45 | 21.18 | 20.2 | 20.76 | +1.71% | 312,368 | 648,232,303 |
| 2025-02-06 | 19.51 | 20.44 | 19.23 | 20.41 | +4.61% | 269,772 | 542,493,826 |
| 2025-02-05 | 19 | 19.75 | 18.88 | 19.51 | +4.89% | 193,391 | 375,593,758 |
| 2025-01-27 | 19.41 | 19.54 | 18.6 | 18.6 | -3.48% | 124,985 | 236,648,549 |
| 2025-01-24 | 19.08 | 19.32 | 18.91 | 19.27 | +1.47% | 132,078 | 253,470,192 |
| 2025-01-23 | 19.49 | 19.85 | 18.99 | 18.99 | -0.37% | 171,056 | 332,856,756 |
| 2025-01-22 | 19.01 | 19.25 | 18.91 | 19.06 | -4.08% | 198,348 | 378,667,521 |
| 2025-01-21 | 20.1 | 20.17 | 19.65 | 19.87 | -0.85% | 114,863 | 227,895,627 |
| 2025-01-20 | 20.24 | 20.3 | 19.93 | 20.04 | +0.05% | 118,281 | 237,843,210 |
| 2025-01-17 | 19.94 | 20.2 | 19.64 | 20.03 | +0.25% | 142,866 | 284,885,075 |
| 2025-01-16 | 19.91 | 20.48 | 19.8 | 19.98 | +1.11% | 170,752 | 343,026,400 |
| 2025-01-15 | 20 | 20.21 | 19.67 | 19.76 | -1.1% | 160,406 | 319,970,567 |
| 2025-01-14 | 18.97 | 19.99 | 18.79 | 19.98 | +5.99% | 213,596 | 417,391,021 |
| 2025-01-13 | 18.47 | 18.97 | 18.12 | 18.85 | +1.07% | 110,549 | 206,146,549 |
| 2025-01-10 | 19.29 | 19.49 | 18.63 | 18.65 | -3.57% | 132,988 | 253,584,297 |
| 2025-01-09 | 18.96 | 19.47 | 18.96 | 19.34 | +1.1% | 148,414 | 286,862,042 |
| 2025-01-08 | 19.35 | 19.48 | 18.47 | 19.13 | -1.14% | 171,065 | 324,969,996 |
| 2025-01-07 | 18.98 | 19.38 | 18.9 | 19.35 | +2.38% | 131,543 | 251,903,954 |
| 2025-01-06 | 19.24 | 19.34 | 18.68 | 18.9 | -1.1% | 142,084 | 269,635,332 |
| 2025-01-03 | 20.31 | 20.55 | 19.05 | 19.11 | -5.44% | 189,685 | 372,145,016 |
| 2025-01-02 | 20.86 | 21.2 | 20 | 20.21 | -3.26% | 216,198 | 445,415,439 |
| 2024-12-31 | 21.92 | 22.08 | 20.87 | 20.89 | -4.79% | 189,151 | 403,875,701 |
| 2024-12-30 | 22.3 | 22.45 | 21.72 | 21.94 | -1.92% | 165,101 | 364,301,490 |
| 2024-12-27 | 22.24 | 22.89 | 22.11 | 22.37 | +2.61% | 295,322 | 663,880,541 |
| 2024-12-26 | 21.77 | 22.15 | 21.76 | 21.8 | +0.23% | 106,916 | 234,705,360 |
| 2024-12-25 | 22.21 | 22.22 | 21.5 | 21.75 | -2.03% | 136,319 | 296,788,069 |
| 2024-12-24 | 22.29 | 22.54 | 21.83 | 22.2 | +0.09% | 144,205 | 318,801,003 |
| 2024-12-23 | 23.2 | 23.25 | 22.14 | 22.18 | -4.44% | 184,525 | 416,823,855 |
| 2024-12-20 | 22.8 | 23.42 | 22.63 | 23.21 | +1.66% | 155,440 | 359,806,284 |
| 2024-12-19 | 22.5 | 22.97 | 22.38 | 22.83 | -0.39% | 134,035 | 305,050,320 |
| 2024-12-18 | 22.62 | 23.17 | 22.41 | 22.92 | +1.42% | 165,694 | 379,057,576 |
| 2024-12-17 | 23.45 | 23.66 | 22.56 | 22.6 | -4.07% | 238,678 | 549,228,079 |
| 2024-12-16 | 24.8 | 24.89 | 23.4 | 23.56 | -5.5% | 332,188 | 796,607,024 |
| 2024-12-13 | 24.94 | 25.5 | 24.55 | 24.93 | -0.95% | 359,987 | 900,563,902 |
| 2024-12-12 | 24.99 | 25.28 | 24.5 | 25.17 | +0.76% | 290,416 | 724,592,634 |
| 2024-12-11 | 24.55 | 24.99 | 24.35 | 24.98 | +1.26% | 231,359 | 572,591,513 |
| 2024-12-10 | 25 | 25.14 | 24.6 | 24.67 | +2.2% | 331,410 | 825,086,954 |
| 2024-12-09 | 24.7 | 24.8 | 23.92 | 24.14 | -2.7% | 212,022 | 514,665,890 |
| 2024-12-06 | 24.9 | 25.24 | 24.4 | 24.81 | +0.53% | 258,944 | 643,301,345 |
| 2024-12-05 | 24.24 | 24.96 | 24.17 | 24.68 | +1.15% | 203,138 | 500,937,362 |
| 2024-12-04 | 24.62 | 24.96 | 24.24 | 24.4 | -2.44% | 245,568 | 604,027,541 |
| 2024-12-03 | 24.71 | 25.33 | 24.29 | 25.01 | +1.26% | 370,454 | 922,951,170 |
| 2024-12-02 | 24.61 | 24.93 | 24.42 | 24.7 | +0.86% | 236,120 | 582,337,127 |
| 2024-11-29 | 24.05 | 24.8 | 23.87 | 24.49 | +1.62% | 269,870 | 657,855,465 |
| 2024-11-28 | 24.6 | 24.95 | 24.08 | 24.1 | -2.11% | 253,590 | 621,512,804 |
| 2024-11-27 | 23.69 | 24.63 | 23.12 | 24.62 | +3.1% | 291,247 | 697,926,879 |
| 2024-11-26 | 24.59 | 24.8 | 23.76 | 23.88 | -2.45% | 208,560 | 504,052,324 |
| 2024-11-25 | 24.9 | 25.13 | 23.8 | 24.48 | -1.65% | 281,532 | 682,614,002 |
| 2024-11-22 | 26.4 | 26.4 | 24.8 | 24.89 | -6.6% | 365,857 | 939,352,415 |
| 2024-11-21 | 25.8 | 26.98 | 25.67 | 26.65 | +3.33% | 467,317 | 1,226,327,077 |
| 2024-11-20 | 25.39 | 26.08 | 25.21 | 25.79 | +1.14% | 283,480 | 730,153,751 |
| 2024-11-19 | 24.79 | 25.5 | 24.58 | 25.5 | +2.57% | 275,351 | 690,564,067 |
| 2024-11-18 | 26.1 | 26.45 | 24.5 | 24.86 | -4.75% | 339,449 | 850,390,987 |
| 2024-11-15 | 27.1 | 27.45 | 26 | 26.1 | -3.33% | 324,428 | 869,182,269 |
| 2024-11-14 | 28.03 | 28.26 | 26.99 | 27 | -4.63% | 337,944 | 930,860,332 |
| 2024-11-13 | 28.45 | 28.64 | 27.59 | 28.31 | -1.43% | 360,112 | 1,009,824,606 |
| 2024-11-12 | 29.1 | 29.8 | 28.3 | 28.72 | -2.38% | 611,608 | 1,770,854,379 |
| 2024-11-11 | 30.15 | 30.6 | 28.33 | 29.42 | +1.94% | 865,325 | 2,533,993,732 |
| 2024-11-08 | 27.38 | 29.48 | 27.38 | 28.86 | +5.79% | 981,248 | 2,822,143,187 |
| 2024-11-07 | 26.97 | 27.95 | 26.62 | 27.28 | -0.29% | 494,347 | 1,341,321,206 |
| 2024-11-06 | 27.7 | 28.1 | 26.8 | 27.36 | +0.07% | 728,019 | 2,004,465,174 |
| 2024-11-05 | 26.05 | 28.18 | 25.88 | 27.34 | +4.91% | 723,532 | 1,957,518,671 |
| 2024-11-04 | 25.01 | 26.12 | 25.01 | 26.06 | +3.21% | 476,494 | 1,223,065,348 |
| 2024-11-01 | 27.81 | 28.11 | 25.25 | 25.25 | -10.62% | 853,164 | 2,236,356,762 |
| 2024-10-31 | 28 | 28.85 | 27.28 | 28.25 | -0.39% | 757,386 | 2,130,969,735 |
| 2024-10-30 | 28.92 | 29.52 | 28 | 28.36 | -5.66% | 933,074 | 2,669,669,060 |
| 2024-10-29 | 28.7 | 30.99 | 28.36 | 30.06 | +4.59% | 1,101,004 | 3,285,644,419 |
| 2024-10-28 | 29.11 | 29.14 | 28.33 | 28.74 | -0.96% | 589,897 | 1,690,495,729 |
| 2024-10-25 | 28.72 | 29.98 | 28.22 | 29.02 | +2.83% | 844,027 | 2,459,664,195 |
| 2024-10-24 | 28.06 | 28.75 | 27.8 | 28.22 | -2.56% | 704,219 | 1,981,863,214 |
| 2024-10-23 | 29.38 | 31.88 | 28.76 | 28.96 | -3.82% | 1,124,404 | 3,416,616,180 |
| 2024-10-22 | 31 | 31.67 | 29.19 | 30.11 | -7.92% | 1,336,642 | 4,079,525,919 |
| 2024-10-21 | 29 | 33.67 | 28.45 | 32.7 | +16.41% | 1,735,468 | 5,398,026,779 |
| 2024-10-18 | 26.8 | 31 | 26.26 | 28.09 | +3.92% | 1,578,865 | 4,344,162,563 |
| 2024-10-17 | 25.31 | 28.33 | 25.21 | 27.03 | +4.36% | 1,757,818 | 4,733,653,930 |
| 2024-10-16 | 27 | 28.5 | 24.88 | 25.9 | -4.22% | 1,919,807 | 5,121,866,804 |
| 2024-10-15 | 22.9 | 27.04 | 22.31 | 27.04 | +20.02% | 1,532,513 | 3,968,901,914 |
| 2024-10-14 | 20.8 | 22.56 | 20.64 | 22.53 | +9.26% | 678,586 | 1,466,590,714 |
| 2024-10-11 | 21.9 | 21.9 | 20.24 | 20.62 | -6.61% | 472,564 | 987,489,962 |
| 2024-10-10 | 23.06 | 23.94 | 21.48 | 22.08 | -4.08% | 673,156 | 1,512,211,443 |
| 2024-10-09 | 25.02 | 25.7 | 23 | 23.02 | -11.15% | 935,572 | 2,292,350,997 |
| 2024-10-08 | 25.91 | 25.91 | 23.32 | 25.91 | +20.01% | 1,014,217 | 2,562,227,156 |
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：