股票概览
19.36
-2.42%
-0.48
19.75
开盘价
19.75
最高价
19.15
最低价
63,280
成交量
数据更新至: 2025-03-25
技术指标
20.26
MA5 (5日均线)
20.67
MA10 (10日均线)
20.39
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 | 19.75 | 19.75 | 19.15 | 19.36 | -2.42% | 63,280 | 122,917,794 |
| 2025-03-24 | 19.95 | 20.24 | 19.29 | 19.84 | -0.45% | 88,983 | 175,525,138 |
| 2025-03-21 | 20.69 | 20.79 | 19.86 | 19.93 | -4.32% | 99,817 | 201,621,515 |
| 2025-03-20 | 21.14 | 21.2 | 20.74 | 20.83 | -2.34% | 80,406 | 168,451,640 |
| 2025-03-19 | 20.79 | 21.55 | 20.41 | 21.33 | +1.96% | 132,214 | 278,712,031 |
| 2025-03-18 | 20.85 | 21.04 | 20.5 | 20.92 | +0.53% | 87,158 | 181,279,588 |
| 2025-03-17 | 21 | 21.25 | 20.6 | 20.81 | -0.62% | 72,680 | 151,479,351 |
| 2025-03-14 | 20.8 | 21.2 | 20.45 | 20.94 | -0.19% | 104,216 | 217,775,416 |
| 2025-03-13 | 21.7 | 21.91 | 20.41 | 20.98 | -3.67% | 157,431 | 330,577,094 |
| 2025-03-12 | 21.51 | 22.13 | 21.27 | 21.78 | +3.22% | 173,556 | 378,009,644 |
| 2025-03-11 | 21.1 | 21.49 | 20.77 | 21.1 | -1.63% | 115,786 | 243,634,343 |
| 2025-03-10 | 21.51 | 22.15 | 21.13 | 21.45 | -0.28% | 168,334 | 363,391,620 |
| 2025-03-07 | 21.62 | 23.46 | 21.2 | 21.51 | +1.65% | 352,768 | 779,575,348 |
| 2025-03-06 | 19.48 | 21.27 | 19.31 | 21.16 | +10.5% | 228,149 | 465,544,022 |
| 2025-03-05 | 18.78 | 19.23 | 18.52 | 19.15 | +1.7% | 76,489 | 144,697,272 |
| 2025-03-04 | 18.44 | 19.01 | 18.36 | 18.83 | +1.29% | 54,806 | 102,951,805 |
| 2025-03-03 | 19.02 | 19.14 | 18.48 | 18.59 | -1.74% | 94,969 | 178,574,219 |
| 2025-02-28 | 19.9 | 19.98 | 18.83 | 18.92 | -5.73% | 114,901 | 221,834,607 |
| 2025-02-27 | 20.23 | 20.5 | 19.47 | 20.07 | -0.74% | 126,060 | 251,309,962 |
| 2025-02-26 | 20.21 | 20.56 | 19.91 | 20.22 | +0.6% | 106,520 | 215,271,760 |
| 2025-02-25 | 19.98 | 20.61 | 19.84 | 20.1 | -1.08% | 130,099 | 263,288,957 |
| 2025-02-24 | 20.5 | 21.65 | 20.26 | 20.32 | -0.68% | 210,206 | 437,949,875 |
| 2025-02-21 | 19.62 | 20.77 | 19.56 | 20.46 | +3.96% | 191,208 | 386,623,396 |
| 2025-02-20 | 19.46 | 19.94 | 19.36 | 19.68 | +1.5% | 161,189 | 316,577,204 |
| 2025-02-19 | 18.58 | 20.05 | 18.58 | 19.39 | +4.47% | 194,145 | 376,969,133 |
| 2025-02-18 | 19.12 | 19.26 | 18.47 | 18.56 | -3.38% | 125,673 | 237,594,492 |
| 2025-02-17 | 18.56 | 19.56 | 18.38 | 19.21 | +4.74% | 181,778 | 347,056,973 |
| 2025-02-14 | 18.41 | 18.49 | 18.05 | 18.34 | +0.05% | 89,223 | 163,272,910 |
| 2025-02-13 | 19.1 | 19.11 | 18.31 | 18.33 | -4.18% | 145,187 | 269,855,499 |
| 2025-02-12 | 19.12 | 19.24 | 18.87 | 19.13 | -0.21% | 106,581 | 202,763,990 |
| 2025-02-11 | 18.8 | 19.4 | 18.68 | 19.17 | +1.86% | 168,541 | 321,505,501 |
| 2025-02-10 | 18.96 | 19.08 | 18.55 | 18.82 | -0.74% | 123,905 | 231,757,865 |
| 2025-02-07 | 18.75 | 18.98 | 18.31 | 18.96 | +1.07% | 178,680 | 332,836,244 |
| 2025-02-06 | 18.6 | 18.88 | 18.36 | 18.76 | +0.97% | 156,993 | 292,845,973 |
| 2025-02-05 | 18.8 | 18.94 | 18.34 | 18.58 | +1.53% | 204,486 | 380,788,956 |
| 2025-01-27 | 18.58 | 19 | 18.11 | 18.3 | -0.22% | 207,441 | 384,054,871 |
| 2025-01-24 | 16.74 | 18.5 | 16.74 | 18.34 | +10.55% | 250,695 | 448,951,651 |
| 2025-01-23 | 16.65 | 17.3 | 16.56 | 16.59 | +1.34% | 137,345 | 232,189,243 |
| 2025-01-22 | 16.3 | 16.82 | 16.21 | 16.37 | -0.37% | 94,287 | 156,009,047 |
| 2025-01-21 | 16.44 | 16.65 | 16.07 | 16.43 | +0.43% | 83,025 | 135,361,606 |
| 2025-01-20 | 16.18 | 16.45 | 16.04 | 16.36 | +2.31% | 74,817 | 121,630,468 |
| 2025-01-17 | 15.88 | 16.14 | 15.7 | 15.99 | +0.25% | 59,870 | 95,392,703 |
| 2025-01-16 | 16.19 | 16.47 | 15.78 | 15.95 | -0.44% | 78,825 | 126,761,881 |
| 2025-01-15 | 16.4 | 16.4 | 15.94 | 16.02 | -2.44% | 68,444 | 110,488,591 |
| 2025-01-14 | 15.34 | 16.43 | 15.33 | 16.42 | +7.67% | 111,913 | 179,366,811 |
| 2025-01-13 | 15.38 | 15.56 | 15 | 15.25 | -1.61% | 64,986 | 99,212,225 |
| 2025-01-10 | 15.97 | 16.28 | 15.5 | 15.5 | -3.37% | 74,414 | 118,433,029 |
| 2025-01-09 | 15.8 | 16.36 | 15.8 | 16.04 | +0.88% | 83,893 | 135,141,593 |
| 2025-01-08 | 16.07 | 16.07 | 15.35 | 15.9 | -2.03% | 107,823 | 169,308,706 |
| 2025-01-07 | 15.96 | 16.24 | 15.6 | 16.23 | +1.69% | 113,528 | 180,969,531 |
| 2025-01-06 | 16.36 | 16.59 | 15.79 | 15.96 | -2.09% | 110,377 | 177,971,312 |
| 2025-01-03 | 17.36 | 17.48 | 16.27 | 16.3 | -6.11% | 151,996 | 255,425,094 |
| 2025-01-02 | 18.5 | 18.95 | 17.07 | 17.36 | -6.77% | 202,914 | 364,944,708 |
| 2024-12-31 | 19.9 | 20.03 | 18.52 | 18.62 | -6.48% | 205,262 | 392,655,076 |
| 2024-12-30 | 18.56 | 21.08 | 18.48 | 19.91 | +6.87% | 279,952 | 552,309,664 |
| 2024-12-27 | 19.02 | 19.1 | 18.46 | 18.63 | -2.26% | 146,224 | 273,096,699 |
| 2024-12-26 | 17.96 | 19.47 | 17.8 | 19.06 | +7.38% | 246,073 | 462,678,152 |
| 2024-12-25 | 17.48 | 18.02 | 17.09 | 17.75 | +0.62% | 108,424 | 191,141,633 |
| 2024-12-24 | 17.58 | 18.1 | 17.34 | 17.64 | +2.68% | 96,611 | 170,881,882 |
| 2024-12-23 | 17.82 | 17.82 | 17.07 | 17.18 | -3.05% | 75,523 | 131,212,324 |
| 2024-12-20 | 17.6 | 17.97 | 17.5 | 17.72 | +0.17% | 76,749 | 136,169,384 |
| 2024-12-19 | 16.88 | 17.75 | 16.88 | 17.69 | +3.15% | 100,101 | 174,628,873 |
| 2024-12-18 | 16.9 | 17.45 | 16.63 | 17.15 | +1.6% | 79,164 | 135,578,294 |
| 2024-12-17 | 17.66 | 17.79 | 16.83 | 16.88 | -5.17% | 97,664 | 167,503,185 |
| 2024-12-16 | 17.66 | 18.25 | 17.58 | 17.8 | +0.45% | 101,551 | 181,865,220 |
| 2024-12-13 | 18.21 | 18.4 | 17.67 | 17.72 | -3.33% | 101,301 | 182,084,673 |
| 2024-12-12 | 18.22 | 18.55 | 17.82 | 18.33 | +0.6% | 131,096 | 238,696,199 |
| 2024-12-11 | 17.36 | 18.49 | 17.26 | 18.22 | +4.95% | 172,407 | 310,570,618 |
| 2024-12-10 | 18.01 | 18.18 | 17.31 | 17.36 | +0.12% | 124,010 | 220,089,574 |
| 2024-12-09 | 17.3 | 17.66 | 17.1 | 17.34 | +0.23% | 96,262 | 167,182,591 |
| 2024-12-06 | 16.98 | 17.4 | 16.73 | 17.3 | +3.04% | 100,528 | 171,512,734 |
| 2024-12-05 | 16.62 | 17 | 16.62 | 16.79 | +0.54% | 56,152 | 94,366,840 |
| 2024-12-04 | 17.04 | 17.04 | 16.59 | 16.7 | -2.17% | 61,334 | 103,142,632 |
| 2024-12-03 | 17.21 | 17.26 | 16.85 | 17.07 | -0.93% | 78,925 | 134,391,905 |
| 2024-12-02 | 17.05 | 17.4 | 16.77 | 17.23 | +0.94% | 102,138 | 175,546,131 |
| 2024-11-29 | 16.8 | 17.28 | 16.26 | 17.07 | +0.83% | 148,501 | 249,215,066 |
| 2024-11-28 | 16.4 | 17.96 | 16.4 | 16.93 | +2.54% | 194,708 | 335,903,859 |
| 2024-11-27 | 15.55 | 16.8 | 15.27 | 16.51 | +5.97% | 98,239 | 155,757,827 |
| 2024-11-26 | 16 | 16.1 | 15.55 | 15.58 | -2.81% | 52,069 | 82,173,618 |
| 2024-11-25 | 15.93 | 16.29 | 15.55 | 16.03 | +1.26% | 83,277 | 132,425,801 |
| 2024-11-22 | 16.55 | 16.98 | 15.8 | 15.83 | -4.87% | 102,989 | 168,644,169 |
| 2024-11-21 | 17.09 | 17.09 | 16.39 | 16.64 | -2.69% | 95,772 | 160,002,094 |
| 2024-11-20 | 16.51 | 17.15 | 16.45 | 17.1 | +3.51% | 124,695 | 211,134,342 |
| 2024-11-19 | 15.9 | 16.55 | 15.78 | 16.52 | +3.51% | 157,943 | 256,487,097 |
| 2024-11-18 | 17.51 | 17.98 | 15.69 | 15.96 | -10.44% | 267,114 | 436,147,326 |
| 2024-11-15 | 18.01 | 19 | 17.66 | 17.82 | +1.83% | 310,804 | 568,539,423 |
| 2024-11-14 | 17.19 | 18.19 | 17.07 | 17.5 | +1.8% | 225,183 | 398,828,902 |
| 2024-11-13 | 17.1 | 17.37 | 16.72 | 17.19 | +0.35% | 71,184 | 121,534,488 |
| 2024-11-12 | 17.35 | 17.77 | 16.9 | 17.13 | -0.41% | 132,068 | 229,255,029 |
| 2024-11-11 | 16.71 | 17.2 | 16.7 | 17.2 | +2.08% | 82,069 | 139,406,406 |
| 2024-11-08 | 17.29 | 17.37 | 16.66 | 16.85 | -1.12% | 94,755 | 160,706,622 |
| 2024-11-07 | 16.56 | 17.06 | 16.4 | 17.04 | +1.97% | 80,486 | 135,055,561 |
| 2024-11-06 | 16.9 | 17.46 | 16.6 | 16.71 | -1.65% | 96,984 | 164,783,270 |
| 2024-11-05 | 16.64 | 17.15 | 16.36 | 16.99 | +2.6% | 96,360 | 162,060,684 |
| 2024-11-04 | 16.09 | 17.1 | 15.94 | 16.56 | +4.09% | 78,443 | 129,509,274 |
| 2024-11-01 | 16.77 | 16.8 | 15.87 | 15.91 | -4.96% | 64,604 | 104,693,967 |
| 2024-10-31 | 16.65 | 16.95 | 16.5 | 16.74 | +0.12% | 54,599 | 91,303,970 |
| 2024-10-30 | 17.37 | 17.37 | 16.5 | 16.72 | -1.42% | 67,736 | 113,603,087 |
| 2024-10-29 | 17.32 | 17.59 | 16.94 | 16.96 | -0.29% | 80,041 | 138,102,429 |
| 2024-10-28 | 16.6 | 17.08 | 16.53 | 17.01 | +2.35% | 59,140 | 99,455,774 |
| 2024-10-25 | 16.19 | 16.73 | 16.19 | 16.62 | +2.72% | 43,014 | 70,955,644 |
| 2024-10-24 | 16.26 | 16.3 | 16.06 | 16.18 | -0.49% | 35,184 | 56,938,351 |
| 2024-10-23 | 16.4 | 16.8 | 16.21 | 16.26 | -1.57% | 64,296 | 105,955,583 |
| 2024-10-22 | 16.4 | 16.66 | 16.16 | 16.52 | +1.47% | 66,848 | 109,652,303 |
| 2024-10-21 | 16 | 16.6 | 16 | 16.28 | +1.88% | 78,559 | 127,929,196 |
| 2024-10-18 | 15.31 | 16.28 | 15.12 | 15.98 | +3.9% | 81,189 | 127,647,035 |
| 2024-10-17 | 15.5 | 15.79 | 15.36 | 15.38 | -0.32% | 51,547 | 80,381,235 |
| 2024-10-16 | 15.07 | 15.7 | 14.9 | 15.43 | +0.78% | 57,372 | 88,480,504 |
| 2024-10-15 | 15.75 | 16.08 | 15.28 | 15.31 | -3.1% | 94,175 | 148,333,991 |
| 2024-10-14 | 15.75 | 15.88 | 15.15 | 15.8 | +0.51% | 72,328 | 112,810,440 |
| 2024-10-11 | 16.7 | 16.8 | 15.51 | 15.72 | -6.82% | 88,748 | 141,942,524 |
| 2024-10-10 | 17.78 | 17.8 | 16.68 | 16.87 | -2.77% | 78,007 | 134,095,110 |
| 2024-10-09 | 18.78 | 18.78 | 17.01 | 17.35 | -12.37% | 131,368 | 233,618,667 |
| 2024-10-08 | 20 | 20 | 17.6 | 19.8 | +17.44% | 144,882 | 273,369,664 |
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：