股票概览
19.04
-1.24%
-0.24
19.2
开盘价
19.3
最高价
18.82
最低价
73,539
成交量
数据更新至: 2025-03-25
技术指标
20.08
MA5 (5日均线)
20.68
MA10 (10日均线)
20.73
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 | 19.2 | 19.3 | 18.82 | 19.04 | -1.24% | 73,539 | 140,237,645 |
| 2025-03-24 | 19.79 | 20.07 | 18.64 | 19.28 | -2.72% | 202,243 | 389,238,946 |
| 2025-03-21 | 21.1 | 21.1 | 19.71 | 19.82 | -7.12% | 289,191 | 586,147,702 |
| 2025-03-20 | 20.8 | 21.86 | 20.71 | 21.34 | +1.91% | 317,870 | 679,123,079 |
| 2025-03-19 | 20.8 | 21.3 | 20.75 | 20.94 | -0.43% | 167,780 | 352,253,866 |
| 2025-03-18 | 21.35 | 21.6 | 20.88 | 21.03 | -0.85% | 196,523 | 415,799,231 |
| 2025-03-17 | 21.18 | 21.6 | 21.01 | 21.21 | +0.05% | 221,015 | 471,509,719 |
| 2025-03-14 | 20.9 | 21.29 | 20.66 | 21.2 | +0.76% | 220,599 | 464,301,148 |
| 2025-03-13 | 21.61 | 21.87 | 20.55 | 21.04 | -3.84% | 357,140 | 750,979,453 |
| 2025-03-12 | 22.02 | 22.62 | 21.86 | 21.88 | -1.26% | 385,382 | 855,867,506 |
| 2025-03-11 | 21.8 | 22.89 | 21.75 | 22.16 | -1.73% | 357,504 | 790,131,133 |
| 2025-03-10 | 22.61 | 23 | 22.02 | 22.55 | +0.13% | 466,484 | 1,050,491,549 |
| 2025-03-07 | 23.88 | 24.33 | 22.26 | 22.52 | -5.62% | 708,565 | 1,655,153,860 |
| 2025-03-06 | 25 | 25.28 | 23.62 | 23.86 | -2.25% | 921,018 | 2,226,708,617 |
| 2025-03-05 | 23.46 | 25.15 | 22.85 | 24.41 | +16.46% | 1,071,919 | 2,593,769,950 |
| 2025-03-04 | 16.66 | 20.96 | 16.51 | 20.96 | +19.98% | 555,925 | 1,078,121,464 |
| 2025-03-03 | 18.22 | 18.78 | 17.17 | 17.47 | +0.81% | 282,610 | 508,977,104 |
| 2025-02-28 | 18.8 | 18.84 | 17.21 | 17.33 | -6.78% | 277,299 | 493,187,470 |
| 2025-02-27 | 18.2 | 18.88 | 17.6 | 18.59 | +3.05% | 346,325 | 632,317,814 |
| 2025-02-26 | 17.7 | 18.05 | 17.46 | 18.04 | +2.56% | 170,982 | 304,199,796 |
| 2025-02-25 | 17.29 | 17.94 | 17.17 | 17.59 | -0.79% | 132,776 | 232,749,774 |
| 2025-02-24 | 17.75 | 17.86 | 17.45 | 17.73 | -1.66% | 173,029 | 305,484,259 |
| 2025-02-21 | 17.27 | 18.18 | 17.16 | 18.03 | +4.28% | 240,525 | 427,149,971 |
| 2025-02-20 | 17.38 | 17.48 | 17.16 | 17.29 | -0.52% | 119,388 | 206,525,925 |
| 2025-02-19 | 16.86 | 17.49 | 16.81 | 17.38 | +3.08% | 141,461 | 243,276,962 |
| 2025-02-18 | 17.38 | 17.85 | 16.78 | 16.86 | -3.6% | 148,782 | 257,324,740 |
| 2025-02-17 | 17.5 | 17.69 | 17.29 | 17.49 | -0.46% | 193,584 | 339,177,568 |
| 2025-02-14 | 16.6 | 17.98 | 16.35 | 17.57 | +5.84% | 254,578 | 440,670,648 |
| 2025-02-13 | 17.06 | 17.08 | 16.54 | 16.6 | -2.87% | 116,456 | 194,677,163 |
| 2025-02-12 | 16.89 | 17.15 | 16.85 | 17.09 | +0.71% | 123,480 | 209,980,546 |
| 2025-02-11 | 17.3 | 17.3 | 16.7 | 16.97 | -3.85% | 151,329 | 256,308,607 |
| 2025-02-10 | 17.42 | 17.72 | 17.21 | 17.65 | +2.2% | 126,099 | 220,652,157 |
| 2025-02-07 | 17.36 | 17.77 | 17 | 17.27 | -0.46% | 177,520 | 309,301,637 |
| 2025-02-06 | 16.35 | 17.43 | 16.16 | 17.35 | +6.25% | 153,092 | 259,104,655 |
| 2025-02-05 | 16.4 | 16.62 | 16 | 16.33 | +1.49% | 79,699 | 130,535,859 |
| 2025-01-27 | 16.86 | 16.86 | 16.08 | 16.09 | -3.36% | 88,938 | 145,698,623 |
| 2025-01-24 | 16.07 | 16.69 | 16.02 | 16.65 | +3.29% | 98,992 | 162,925,957 |
| 2025-01-23 | 16.3 | 16.75 | 16.11 | 16.12 | +0.12% | 104,257 | 171,282,051 |
| 2025-01-22 | 16.2 | 16.36 | 15.98 | 16.1 | -0.86% | 72,217 | 116,799,509 |
| 2025-01-21 | 16.13 | 16.34 | 15.92 | 16.24 | +1.31% | 82,734 | 133,333,023 |
| 2025-01-20 | 16.1 | 16.25 | 15.93 | 16.03 | +0.5% | 82,900 | 133,325,828 |
| 2025-01-17 | 15.67 | 16.15 | 15.58 | 15.95 | +0.95% | 88,303 | 140,290,237 |
| 2025-01-16 | 15.85 | 16.28 | 15.64 | 15.8 | +0.25% | 98,223 | 156,211,574 |
| 2025-01-15 | 15.73 | 16.15 | 15.63 | 15.76 | +0.32% | 120,875 | 191,726,518 |
| 2025-01-14 | 14.52 | 15.75 | 14.45 | 15.71 | +8.95% | 152,541 | 233,514,760 |
| 2025-01-13 | 14.18 | 14.49 | 13.8 | 14.42 | -0.41% | 93,396 | 132,734,215 |
| 2025-01-10 | 15.14 | 15.58 | 14.45 | 14.48 | -3.53% | 143,648 | 216,274,673 |
| 2025-01-09 | 14.91 | 15.39 | 14.84 | 15.01 | +0.27% | 109,837 | 166,292,642 |
| 2025-01-08 | 15.37 | 15.44 | 14.4 | 14.97 | -3.36% | 162,379 | 242,288,671 |
| 2025-01-07 | 15.07 | 15.51 | 14.92 | 15.49 | +3.4% | 144,218 | 219,693,373 |
| 2025-01-06 | 15.4 | 15.5 | 14.82 | 14.98 | -4.04% | 162,623 | 245,810,446 |
| 2025-01-03 | 17.38 | 17.5 | 15.48 | 15.61 | -11.81% | 322,323 | 524,851,706 |
| 2025-01-02 | 19.5 | 20.59 | 17.51 | 17.7 | -8.53% | 446,721 | 862,009,321 |
| 2024-12-31 | 18.55 | 19.47 | 18.45 | 19.35 | +3.86% | 353,883 | 676,219,381 |
| 2024-12-30 | 18.46 | 18.96 | 18.16 | 18.63 | +0.32% | 169,973 | 317,034,543 |
| 2024-12-27 | 18.46 | 19 | 18.16 | 18.57 | +0.6% | 234,724 | 438,101,561 |
| 2024-12-26 | 17.64 | 18.57 | 17.54 | 18.46 | +4.29% | 185,615 | 338,971,897 |
| 2024-12-25 | 18.15 | 18.21 | 17.4 | 17.7 | -2.8% | 126,543 | 224,297,264 |
| 2024-12-24 | 17.88 | 18.31 | 17.45 | 18.21 | +2.42% | 166,843 | 299,565,352 |
| 2024-12-23 | 18.5 | 18.65 | 17.69 | 17.78 | -3.63% | 155,581 | 281,286,606 |
| 2024-12-20 | 18.4 | 18.8 | 18.05 | 18.45 | -0.16% | 227,290 | 419,014,861 |
| 2024-12-19 | 17.49 | 18.5 | 17.41 | 18.48 | +4.05% | 277,269 | 504,413,651 |
| 2024-12-18 | 16.78 | 17.99 | 16.52 | 17.76 | +5.53% | 170,592 | 298,501,986 |
| 2024-12-17 | 17.28 | 17.9 | 16.76 | 16.83 | -3.39% | 111,630 | 192,792,629 |
| 2024-12-16 | 17.8 | 18 | 17.24 | 17.42 | +0.29% | 101,060 | 177,866,435 |
| 2024-12-13 | 17.68 | 17.74 | 17.22 | 17.37 | -2.58% | 108,356 | 188,971,107 |
| 2024-12-12 | 17.89 | 18.02 | 17.52 | 17.83 | -0.34% | 99,554 | 176,717,478 |
| 2024-12-11 | 17.6 | 18.1 | 17.6 | 17.89 | +1.07% | 93,763 | 167,719,259 |
| 2024-12-10 | 18.1 | 18.2 | 17.66 | 17.7 | -0.06% | 134,929 | 242,296,899 |
| 2024-12-09 | 17.93 | 18.04 | 17.44 | 17.71 | -2.42% | 123,435 | 218,903,535 |
| 2024-12-06 | 18.6 | 18.6 | 17.84 | 18.15 | -1.94% | 163,949 | 296,793,738 |
| 2024-12-05 | 17.75 | 18.83 | 17.61 | 18.51 | +3.12% | 253,117 | 461,726,435 |
| 2024-12-04 | 17.1 | 18.1 | 16.71 | 17.95 | +6.21% | 242,253 | 424,381,358 |
| 2024-12-03 | 16.94 | 17.08 | 16.64 | 16.9 | -0.47% | 74,776 | 125,884,228 |
| 2024-12-02 | 16.68 | 17.09 | 16.64 | 16.98 | +1.98% | 84,862 | 143,662,306 |
| 2024-11-29 | 16.26 | 16.93 | 16.11 | 16.65 | +1.65% | 82,751 | 137,221,689 |
| 2024-11-28 | 16.68 | 16.75 | 16.31 | 16.38 | -1.74% | 64,606 | 106,819,277 |
| 2024-11-27 | 16.05 | 16.7 | 15.74 | 16.67 | +3.16% | 88,027 | 142,356,606 |
| 2024-11-26 | 16.29 | 16.77 | 16.13 | 16.16 | -1.22% | 60,290 | 99,082,369 |
| 2024-11-25 | 16.4 | 16.5 | 15.94 | 16.36 | +0.31% | 71,683 | 115,866,755 |
| 2024-11-22 | 17.12 | 17.35 | 16.2 | 16.31 | -4.9% | 105,145 | 176,737,416 |
| 2024-11-21 | 17.33 | 17.44 | 16.88 | 17.15 | -1.66% | 92,131 | 158,427,932 |
| 2024-11-20 | 17.12 | 17.56 | 16.95 | 17.44 | +1.99% | 110,452 | 191,153,300 |
| 2024-11-19 | 16.78 | 17.11 | 16.56 | 17.1 | +2.83% | 94,914 | 159,884,480 |
| 2024-11-18 | 17.53 | 17.7 | 16.35 | 16.63 | -5.13% | 150,445 | 252,426,761 |
| 2024-11-15 | 17.88 | 18.5 | 17.53 | 17.53 | -2.99% | 157,838 | 283,627,310 |
| 2024-11-14 | 18.9 | 19.15 | 17.8 | 18.07 | -8.37% | 280,580 | 518,561,433 |
| 2024-11-13 | 20.2 | 21.05 | 19.5 | 19.72 | +0.56% | 364,456 | 733,724,647 |
| 2024-11-12 | 19.2 | 21.84 | 18.28 | 19.61 | +6% | 423,101 | 827,703,485 |
| 2024-11-11 | 18 | 18.57 | 17.89 | 18.5 | +2.61% | 207,671 | 379,943,986 |
| 2024-11-08 | 17.58 | 18.77 | 17.58 | 18.03 | +3.56% | 233,615 | 424,747,092 |
| 2024-11-07 | 16.83 | 17.43 | 16.78 | 17.41 | +3.02% | 128,510 | 221,012,633 |
| 2024-11-06 | 16.9 | 17.14 | 16.7 | 16.9 | 0% | 125,203 | 212,305,548 |
| 2024-11-05 | 16.27 | 16.96 | 16.14 | 16.9 | +4.06% | 118,222 | 196,983,779 |
| 2024-11-04 | 15.82 | 16.24 | 15.65 | 16.24 | +3.31% | 81,575 | 131,044,319 |
| 2024-11-01 | 17.2 | 17.2 | 15.71 | 15.72 | -8.66% | 183,246 | 297,412,952 |
| 2024-10-31 | 17.13 | 17.35 | 16.76 | 17.21 | +0.64% | 149,551 | 255,945,175 |
| 2024-10-30 | 16.97 | 17.4 | 16.81 | 17.1 | +0.77% | 119,415 | 204,033,716 |
| 2024-10-29 | 17.05 | 17.59 | 16.91 | 16.97 | -0.59% | 160,455 | 277,004,340 |
| 2024-10-28 | 17.07 | 17.19 | 16.87 | 17.07 | -0.41% | 113,487 | 193,211,989 |
| 2024-10-25 | 17.34 | 17.44 | 16.88 | 17.14 | -1.15% | 129,281 | 221,298,715 |
| 2024-10-24 | 17.03 | 17.42 | 16.83 | 17.34 | +1.17% | 102,248 | 175,811,842 |
| 2024-10-23 | 17.35 | 17.65 | 17.06 | 17.14 | -1.1% | 114,571 | 199,215,866 |
| 2024-10-22 | 17.7 | 17.9 | 17.1 | 17.33 | -3.18% | 145,868 | 254,731,768 |
| 2024-10-21 | 17.59 | 18.37 | 17.42 | 17.9 | +2.93% | 207,612 | 372,489,059 |
| 2024-10-18 | 16.4 | 17.85 | 16.1 | 17.39 | +5.97% | 174,265 | 298,810,336 |
| 2024-10-17 | 16.5 | 16.97 | 16.39 | 16.41 | +0.24% | 110,749 | 184,514,764 |
| 2024-10-16 | 15.88 | 16.54 | 15.85 | 16.37 | +0.99% | 100,041 | 162,916,197 |
| 2024-10-15 | 16.42 | 17.1 | 16.18 | 16.21 | -2.76% | 152,516 | 254,879,492 |
| 2024-10-14 | 16 | 16.71 | 15.65 | 16.67 | +5.11% | 134,802 | 218,891,371 |
| 2024-10-11 | 16.58 | 17 | 15.6 | 15.86 | -4.97% | 154,413 | 248,204,074 |
| 2024-10-10 | 17.42 | 17.66 | 16.58 | 16.69 | -1.48% | 184,009 | 315,301,659 |
| 2024-10-09 | 19 | 19 | 16.83 | 16.94 | -16.1% | 289,340 | 520,397,878 |
| 2024-10-08 | 20.15 | 20.19 | 18 | 20.19 | +19.04% | 360,139 | 692,853,465 |
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：