股票概览
19.4
+1.52%
+0.29
19
开盘价
19.76
最高价
18.88
最低价
135,748
成交量
数据更新至: 2025-03-25
技术指标
19.94
MA5 (5日均线)
20.60
MA10 (10日均线)
20.10
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 | 19.76 | 18.88 | 19.4 | +1.52% | 135,748 | 264,651,583 |
| 2025-03-24 | 19.88 | 20.03 | 18.5 | 19.11 | -4.26% | 267,271 | 511,076,096 |
| 2025-03-21 | 20.41 | 20.81 | 19.88 | 19.96 | -2.78% | 188,495 | 381,144,128 |
| 2025-03-20 | 20.58 | 20.93 | 20.38 | 20.53 | -0.92% | 148,124 | 306,619,729 |
| 2025-03-19 | 20.68 | 20.9 | 20.55 | 20.72 | -0.05% | 163,929 | 339,997,966 |
| 2025-03-18 | 20.89 | 21.19 | 20.6 | 20.73 | -0.96% | 224,926 | 467,523,599 |
| 2025-03-17 | 21.35 | 21.5 | 20.8 | 20.93 | -1.32% | 287,330 | 606,490,980 |
| 2025-03-14 | 21.75 | 21.78 | 20.8 | 21.21 | -2.39% | 353,676 | 747,384,896 |
| 2025-03-13 | 21.5 | 22.19 | 21.31 | 21.73 | +0.46% | 399,045 | 865,525,313 |
| 2025-03-12 | 22.21 | 22.28 | 21.39 | 21.63 | -1.46% | 488,489 | 1,062,740,010 |
| 2025-03-11 | 20.54 | 21.95 | 20.46 | 21.95 | +4.13% | 500,122 | 1,069,177,454 |
| 2025-03-10 | 20.44 | 21.51 | 20.37 | 21.08 | +3.84% | 402,353 | 847,457,988 |
| 2025-03-07 | 20.2 | 20.79 | 20.03 | 20.3 | +0.1% | 343,498 | 700,537,275 |
| 2025-03-06 | 20.15 | 20.41 | 19.79 | 20.28 | +0.65% | 437,130 | 882,022,208 |
| 2025-03-05 | 18.88 | 20.29 | 18.79 | 20.15 | +5.5% | 570,766 | 1,128,065,227 |
| 2025-03-04 | 18 | 19.26 | 18 | 19.1 | +7.91% | 409,461 | 765,802,358 |
| 2025-03-03 | 17.54 | 18.18 | 17.45 | 17.7 | +0.91% | 153,727 | 274,751,852 |
| 2025-02-28 | 18.63 | 18.86 | 17.46 | 17.54 | -6.75% | 227,336 | 409,061,615 |
| 2025-02-27 | 19.05 | 19.07 | 18.29 | 18.81 | -1.21% | 178,771 | 334,083,865 |
| 2025-02-26 | 19.05 | 19.2 | 18.76 | 19.04 | +0.32% | 165,596 | 314,103,166 |
| 2025-02-25 | 18.8 | 19.24 | 18.64 | 18.98 | -0.63% | 174,474 | 331,842,163 |
| 2025-02-24 | 19.35 | 19.45 | 18.75 | 19.1 | -0.78% | 173,529 | 330,655,422 |
| 2025-02-21 | 18.82 | 19.38 | 18.64 | 19.25 | +2.28% | 239,847 | 456,138,773 |
| 2025-02-20 | 18.61 | 18.94 | 18.42 | 18.82 | +1.13% | 170,603 | 319,194,936 |
| 2025-02-19 | 17.88 | 18.63 | 17.82 | 18.61 | +4.08% | 159,226 | 292,311,427 |
| 2025-02-18 | 18.67 | 18.74 | 17.74 | 17.88 | -4.64% | 183,000 | 333,370,711 |
| 2025-02-17 | 18.63 | 18.96 | 18.49 | 18.75 | +0.86% | 172,670 | 323,331,644 |
| 2025-02-14 | 18.46 | 18.74 | 18.21 | 18.59 | 0% | 136,370 | 252,236,749 |
| 2025-02-13 | 18.98 | 19.05 | 18.52 | 18.59 | -2% | 175,517 | 328,768,489 |
| 2025-02-12 | 18.58 | 18.98 | 18.51 | 18.97 | +1.72% | 174,437 | 326,648,624 |
| 2025-02-11 | 18.88 | 18.88 | 18.48 | 18.65 | -2% | 167,886 | 313,074,472 |
| 2025-02-10 | 18.5 | 19.11 | 18.4 | 19.03 | +2.98% | 241,551 | 454,292,966 |
| 2025-02-07 | 18.48 | 18.94 | 18.1 | 18.48 | +1.32% | 295,659 | 546,912,486 |
| 2025-02-06 | 17.3 | 18.29 | 17.06 | 18.24 | +5.68% | 270,043 | 484,893,427 |
| 2025-02-05 | 17.1 | 17.56 | 16.99 | 17.26 | +3.17% | 173,287 | 299,887,698 |
| 2025-01-27 | 17.43 | 17.49 | 16.69 | 16.73 | -3.01% | 140,949 | 239,746,189 |
| 2025-01-24 | 16.92 | 17.28 | 16.82 | 17.25 | +1.89% | 139,617 | 238,866,827 |
| 2025-01-23 | 17.18 | 17.7 | 16.92 | 16.93 | -0.24% | 191,681 | 331,214,658 |
| 2025-01-22 | 17.1 | 17.12 | 16.78 | 16.97 | -1.34% | 121,083 | 205,002,285 |
| 2025-01-21 | 17.31 | 17.4 | 16.87 | 17.2 | -0.17% | 133,288 | 227,283,639 |
| 2025-01-20 | 17.55 | 17.75 | 17.16 | 17.23 | -0.75% | 157,533 | 273,585,268 |
| 2025-01-17 | 17.25 | 17.73 | 17.08 | 17.36 | -0.23% | 162,221 | 281,388,635 |
| 2025-01-16 | 17.54 | 18.07 | 17.14 | 17.4 | +0.06% | 203,587 | 357,228,468 |
| 2025-01-15 | 17.74 | 17.94 | 17.35 | 17.39 | -1.58% | 172,332 | 302,162,365 |
| 2025-01-14 | 16.75 | 17.72 | 16.35 | 17.67 | +7.09% | 241,626 | 417,199,919 |
| 2025-01-13 | 16.35 | 16.69 | 15.86 | 16.5 | -0.3% | 173,156 | 282,376,652 |
| 2025-01-10 | 16.93 | 17.43 | 16.52 | 16.55 | -2.7% | 183,248 | 311,499,672 |
| 2025-01-09 | 16.65 | 17.22 | 16.58 | 17.01 | +2.1% | 214,445 | 362,947,745 |
| 2025-01-08 | 16.87 | 16.89 | 15.88 | 16.66 | -1.71% | 304,074 | 496,859,245 |
| 2025-01-07 | 16.39 | 17.04 | 16.32 | 16.95 | +3.42% | 287,517 | 478,199,666 |
| 2025-01-06 | 17.66 | 17.78 | 16.2 | 16.39 | -6.24% | 509,050 | 853,777,287 |
| 2025-01-03 | 19.7 | 19.7 | 17.32 | 17.48 | -14.98% | 520,191 | 944,276,293 |
| 2025-01-02 | 21.65 | 21.65 | 20.33 | 20.56 | -5.08% | 204,920 | 428,637,834 |
| 2024-12-31 | 22.68 | 22.77 | 21.64 | 21.66 | -4.33% | 129,921 | 287,369,476 |
| 2024-12-30 | 22.7 | 23.04 | 22.3 | 22.64 | -1.18% | 103,098 | 233,585,465 |
| 2024-12-27 | 22.88 | 23.71 | 22.63 | 22.91 | +0.48% | 135,794 | 315,751,879 |
| 2024-12-26 | 22.63 | 23.1 | 22.43 | 22.8 | +0.75% | 99,048 | 225,941,914 |
| 2024-12-25 | 22.8 | 22.99 | 22.07 | 22.63 | -1.57% | 113,504 | 254,938,931 |
| 2024-12-24 | 22.91 | 23.65 | 22.7 | 22.99 | +1.46% | 144,003 | 333,291,052 |
| 2024-12-23 | 23.45 | 23.83 | 22.57 | 22.66 | -3.57% | 139,085 | 320,370,641 |
| 2024-12-20 | 22.62 | 23.84 | 22.42 | 23.5 | +3.89% | 219,337 | 511,093,315 |
| 2024-12-19 | 22.21 | 22.9 | 22.02 | 22.62 | +0.71% | 113,904 | 256,863,592 |
| 2024-12-18 | 22.4 | 22.8 | 22.23 | 22.46 | +0.36% | 134,530 | 302,061,122 |
| 2024-12-17 | 23.49 | 23.49 | 22.26 | 22.38 | -3.99% | 157,934 | 359,381,110 |
| 2024-12-16 | 24.09 | 24.3 | 22.96 | 23.31 | -2.92% | 204,839 | 481,777,609 |
| 2024-12-13 | 25.13 | 25.16 | 23.97 | 24.01 | -5.4% | 231,999 | 564,610,238 |
| 2024-12-12 | 25.38 | 26.02 | 24.97 | 25.38 | +0.36% | 181,672 | 461,644,206 |
| 2024-12-11 | 24.95 | 25.5 | 24.49 | 25.29 | +1.32% | 183,254 | 456,607,578 |
| 2024-12-10 | 25.8 | 26.05 | 24.8 | 24.96 | +0.52% | 246,390 | 622,226,123 |
| 2024-12-09 | 25.92 | 26.13 | 24.62 | 24.83 | -4.76% | 264,155 | 662,922,867 |
| 2024-12-06 | 26.96 | 27.3 | 25.84 | 26.07 | -2.47% | 348,266 | 922,995,718 |
| 2024-12-05 | 24.47 | 26.98 | 24.47 | 26.73 | +8.75% | 426,537 | 1,099,356,712 |
| 2024-12-04 | 24.29 | 25.56 | 24.21 | 24.58 | +3.15% | 344,737 | 859,531,333 |
| 2024-12-03 | 24.37 | 24.48 | 23.38 | 23.83 | -2.26% | 186,285 | 445,608,462 |
| 2024-12-02 | 23.46 | 24.63 | 23.25 | 24.38 | +3.39% | 267,436 | 641,930,434 |
| 2024-11-29 | 23.14 | 23.9 | 22.82 | 23.58 | +1.95% | 171,767 | 401,395,911 |
| 2024-11-28 | 23.66 | 24.24 | 23.05 | 23.13 | -3.1% | 212,922 | 504,087,645 |
| 2024-11-27 | 22.41 | 23.91 | 22.15 | 23.87 | +5.62% | 257,391 | 597,483,909 |
| 2024-11-26 | 23.38 | 23.53 | 22.39 | 22.6 | -1.57% | 167,959 | 384,433,598 |
| 2024-11-25 | 23.6 | 23.77 | 22.33 | 22.96 | -2.92% | 205,768 | 470,698,182 |
| 2024-11-22 | 25.18 | 25.52 | 23.5 | 23.65 | -6.67% | 286,007 | 701,909,304 |
| 2024-11-21 | 25.43 | 25.75 | 24.44 | 25.34 | -1.32% | 384,033 | 961,383,557 |
| 2024-11-20 | 22.49 | 25.68 | 22.3 | 25.68 | +14.18% | 553,697 | 1,343,178,429 |
| 2024-11-19 | 22 | 22.91 | 21.24 | 22.49 | +3.45% | 245,646 | 542,406,600 |
| 2024-11-18 | 23.94 | 24.06 | 21.51 | 21.74 | -7.84% | 341,158 | 761,597,922 |
| 2024-11-15 | 22.76 | 24.92 | 22.76 | 23.59 | +4.01% | 537,602 | 1,301,280,775 |
| 2024-11-14 | 22.61 | 23.5 | 22.25 | 22.68 | -1.09% | 380,487 | 873,511,298 |
| 2024-11-13 | 23.05 | 23.37 | 22.37 | 22.93 | -0.56% | 276,105 | 629,929,394 |
| 2024-11-12 | 22.97 | 24.5 | 22.58 | 23.06 | 0% | 483,988 | 1,142,823,662 |
| 2024-11-11 | 22.8 | 24 | 22.46 | 23.06 | +4.91% | 610,495 | 1,408,775,284 |
| 2024-11-08 | 21.02 | 23 | 21 | 21.98 | +4.87% | 531,644 | 1,182,339,288 |
| 2024-11-07 | 20.01 | 21.37 | 19.57 | 20.96 | +2.95% | 558,584 | 1,144,169,585 |
| 2024-11-06 | 19.9 | 20.93 | 19.7 | 20.36 | +2.21% | 621,416 | 1,264,000,349 |
| 2024-11-05 | 17.99 | 19.98 | 17.8 | 19.92 | +10.3% | 606,268 | 1,163,937,298 |
| 2024-11-04 | 16.47 | 18.25 | 16.47 | 18.06 | +9.65% | 419,313 | 743,524,018 |
| 2024-11-01 | 17.4 | 17.4 | 16.32 | 16.47 | -5.67% | 235,843 | 394,458,918 |
| 2024-10-31 | 17.3 | 17.67 | 16.88 | 17.46 | +1.28% | 221,261 | 383,589,471 |
| 2024-10-30 | 17.44 | 17.73 | 17 | 17.24 | -1.15% | 194,109 | 335,723,103 |
| 2024-10-29 | 17.85 | 18 | 17.42 | 17.44 | -1.97% | 209,338 | 369,493,464 |
| 2024-10-28 | 17.8 | 18.09 | 17.6 | 17.79 | -0.61% | 195,765 | 348,575,509 |
| 2024-10-25 | 17.86 | 18.12 | 17.74 | 17.9 | +0.51% | 193,265 | 345,685,980 |
| 2024-10-24 | 18.2 | 18.3 | 17.63 | 17.81 | -3.21% | 233,503 | 416,492,139 |
| 2024-10-23 | 18 | 19.08 | 17.78 | 18.4 | +1.77% | 339,284 | 627,292,119 |
| 2024-10-22 | 18.5 | 18.53 | 17.72 | 18.08 | -2.53% | 329,707 | 596,327,547 |
| 2024-10-21 | 18.13 | 19.44 | 18.13 | 18.55 | +2.94% | 505,058 | 948,326,260 |
| 2024-10-18 | 17.18 | 18.66 | 17.11 | 18.02 | +3.86% | 390,065 | 699,878,047 |
| 2024-10-17 | 18.18 | 18.19 | 17.33 | 17.35 | -1.98% | 264,067 | 465,407,338 |
| 2024-10-16 | 17 | 17.8 | 16.7 | 17.7 | +2.67% | 282,992 | 496,985,233 |
| 2024-10-15 | 17.22 | 18.04 | 16.95 | 17.24 | -1.88% | 239,465 | 420,861,979 |
| 2024-10-14 | 16.45 | 17.65 | 16.31 | 17.57 | +7.73% | 280,341 | 478,540,812 |
| 2024-10-11 | 17.5 | 17.52 | 15.97 | 16.31 | -6.64% | 231,719 | 383,939,317 |
| 2024-10-10 | 18.11 | 18.58 | 17.33 | 17.47 | -2.4% | 224,427 | 401,949,373 |
| 2024-10-09 | 19.64 | 19.65 | 17.51 | 17.9 | -13.98% | 468,762 | 874,546,058 |
| 2024-10-08 | 21.1 | 21.1 | 18.75 | 20.81 | +18.24% | 598,457 | 1,205,963,658 |
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：