股票概览
19.08
-2.95%
-0.58
19.74
开盘价
19.8
最高价
18.75
最低价
171,134
成交量
数据更新至: 2025-03-25
技术指标
21.03
MA5 (5日均线)
20.77
MA10 (10日均线)
19.25
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 | 19.74 | 19.8 | 18.75 | 19.08 | -2.95% | 171,134 | 327,936,818 |
| 2025-03-24 | 21.8 | 21.83 | 19.06 | 19.66 | -10.19% | 358,177 | 714,990,364 |
| 2025-03-21 | 22.12 | 22.68 | 21.6 | 21.89 | +0.32% | 355,376 | 787,773,962 |
| 2025-03-20 | 22.18 | 22.9 | 21.82 | 21.82 | -3.88% | 381,757 | 849,912,043 |
| 2025-03-19 | 21 | 23.7 | 20.91 | 22.7 | +7.23% | 570,775 | 1,291,946,724 |
| 2025-03-18 | 20.01 | 21.32 | 19.67 | 21.17 | +5.64% | 361,288 | 737,130,420 |
| 2025-03-17 | 20.6 | 20.88 | 19.91 | 20.04 | -2.05% | 251,934 | 510,860,658 |
| 2025-03-14 | 20.74 | 21.28 | 19.91 | 20.46 | +0.49% | 361,792 | 737,706,051 |
| 2025-03-13 | 20.1 | 21.42 | 20.1 | 20.36 | -0.59% | 465,616 | 965,105,146 |
| 2025-03-12 | 18.66 | 21.88 | 18.61 | 20.48 | +9.75% | 537,336 | 1,095,021,863 |
| 2025-03-11 | 17.77 | 18.95 | 17.77 | 18.66 | +2.08% | 204,880 | 379,755,414 |
| 2025-03-10 | 18.38 | 18.55 | 18 | 18.28 | +1.05% | 159,274 | 291,122,638 |
| 2025-03-07 | 18.42 | 18.58 | 17.85 | 18.09 | -2.69% | 161,440 | 293,849,527 |
| 2025-03-06 | 17.74 | 18.98 | 17.68 | 18.59 | +4.91% | 257,843 | 473,784,408 |
| 2025-03-05 | 17.61 | 17.83 | 17.08 | 17.72 | +0.97% | 138,444 | 243,770,298 |
| 2025-03-04 | 16.56 | 17.85 | 16.43 | 17.55 | +5.85% | 173,902 | 301,385,791 |
| 2025-03-03 | 16.38 | 17.03 | 16.21 | 16.58 | +2.03% | 98,306 | 163,894,307 |
| 2025-02-28 | 17.51 | 17.59 | 16.18 | 16.25 | -8.09% | 161,438 | 270,788,828 |
| 2025-02-27 | 17.96 | 18.08 | 17.21 | 17.68 | -1.67% | 144,990 | 255,237,954 |
| 2025-02-26 | 18.2 | 18.36 | 17.86 | 17.98 | -2.18% | 158,116 | 285,712,293 |
| 2025-02-25 | 17.65 | 18.86 | 17.5 | 18.38 | +2.22% | 215,862 | 393,941,461 |
| 2025-02-24 | 18.18 | 18.24 | 17.78 | 17.98 | -2.07% | 147,055 | 264,601,270 |
| 2025-02-21 | 18.06 | 18.47 | 17.7 | 18.36 | +0.99% | 219,504 | 396,773,453 |
| 2025-02-20 | 17.69 | 18.65 | 17.64 | 18.18 | +2.48% | 263,236 | 482,814,935 |
| 2025-02-19 | 17.24 | 17.81 | 17.2 | 17.74 | +3.26% | 156,117 | 274,498,817 |
| 2025-02-18 | 18.08 | 18.23 | 17.08 | 17.18 | -2.99% | 170,944 | 302,058,883 |
| 2025-02-17 | 17.28 | 18.33 | 17.28 | 17.71 | +3.75% | 230,273 | 410,595,758 |
| 2025-02-14 | 16.77 | 17.3 | 16.77 | 17.07 | +1.31% | 144,352 | 246,791,373 |
| 2025-02-13 | 17.43 | 17.43 | 16.84 | 16.85 | -3.71% | 146,123 | 249,249,949 |
| 2025-02-12 | 17.35 | 17.75 | 17.23 | 17.5 | 0% | 134,391 | 234,765,757 |
| 2025-02-11 | 17.48 | 17.85 | 17.28 | 17.5 | -1.57% | 186,899 | 328,026,250 |
| 2025-02-10 | 16.91 | 17.92 | 16.84 | 17.78 | +5.14% | 265,820 | 464,942,816 |
| 2025-02-07 | 17.1 | 17.35 | 16.68 | 16.91 | -1.11% | 210,014 | 358,106,299 |
| 2025-02-06 | 16.39 | 17.17 | 16.39 | 17.1 | +2.89% | 166,503 | 281,508,835 |
| 2025-02-05 | 15.95 | 16.72 | 15.9 | 16.62 | +5.46% | 172,664 | 283,485,038 |
| 2025-01-27 | 16.27 | 16.47 | 15.71 | 15.76 | -3.31% | 100,335 | 160,400,774 |
| 2025-01-24 | 15.82 | 16.31 | 15.6 | 16.3 | +3.03% | 150,624 | 241,787,568 |
| 2025-01-23 | 16 | 16.34 | 15.82 | 15.82 | -0.06% | 136,258 | 219,513,106 |
| 2025-01-22 | 15.77 | 15.98 | 15.58 | 15.83 | -0.13% | 89,675 | 141,961,655 |
| 2025-01-21 | 15.92 | 16 | 15.53 | 15.85 | +0.13% | 97,402 | 153,383,661 |
| 2025-01-20 | 16.01 | 16.15 | 15.72 | 15.83 | -0.38% | 94,679 | 150,515,067 |
| 2025-01-17 | 16.1 | 16.19 | 15.78 | 15.89 | -1.91% | 107,327 | 171,229,424 |
| 2025-01-16 | 16.2 | 16.62 | 15.96 | 16.2 | +0.81% | 150,469 | 245,149,688 |
| 2025-01-15 | 16.14 | 16.48 | 15.92 | 16.07 | -0.99% | 169,260 | 273,472,486 |
| 2025-01-14 | 15.21 | 16.39 | 15.07 | 16.23 | +7.77% | 251,063 | 397,573,942 |
| 2025-01-13 | 15.25 | 15.65 | 14.88 | 15.06 | +3.58% | 175,033 | 267,309,398 |
| 2025-01-10 | 15.55 | 15.59 | 14.5 | 14.54 | -6.01% | 168,825 | 255,826,279 |
| 2025-01-09 | 15.04 | 15.65 | 14.8 | 15.47 | +1.91% | 177,545 | 272,208,723 |
| 2025-01-08 | 15.46 | 15.9 | 14.95 | 15.18 | +3.05% | 244,358 | 378,434,399 |
| 2025-01-07 | 14.45 | 14.73 | 14.33 | 14.73 | +1.94% | 101,295 | 147,395,324 |
| 2025-01-06 | 14.32 | 14.79 | 14.11 | 14.45 | +1.05% | 107,132 | 154,725,852 |
| 2025-01-03 | 15.08 | 15.11 | 14.25 | 14.3 | -4.54% | 125,161 | 183,182,915 |
| 2025-01-02 | 15.31 | 15.59 | 14.63 | 14.98 | -2.09% | 142,925 | 215,781,401 |
| 2024-12-31 | 16.55 | 16.8 | 15.1 | 15.3 | -7.44% | 216,019 | 339,405,399 |
| 2024-12-30 | 16.85 | 16.87 | 16.39 | 16.53 | -4.17% | 174,450 | 290,101,905 |
| 2024-12-27 | 16.95 | 17.53 | 16.8 | 17.25 | +0.47% | 227,419 | 391,187,239 |
| 2024-12-26 | 16.47 | 17.17 | 16.22 | 17.17 | +2.63% | 252,435 | 426,630,024 |
| 2024-12-25 | 17.36 | 18 | 16.71 | 16.73 | -0.71% | 330,381 | 574,780,826 |
| 2024-12-24 | 16.71 | 16.94 | 16.22 | 16.85 | +1.2% | 230,968 | 384,083,935 |
| 2024-12-23 | 17.9 | 17.99 | 16.53 | 16.65 | -8.52% | 331,484 | 566,716,422 |
| 2024-12-20 | 17.98 | 18.46 | 17.8 | 18.2 | -0.71% | 428,228 | 775,186,526 |
| 2024-12-19 | 19.08 | 19.82 | 18.23 | 18.33 | -5.61% | 687,531 | 1,304,127,204 |
| 2024-12-18 | 16.22 | 19.42 | 16 | 19.42 | +20.02% | 609,530 | 1,118,536,387 |
| 2024-12-17 | 16.75 | 16.85 | 15.68 | 16.18 | -4.77% | 209,586 | 339,625,834 |
| 2024-12-16 | 15.99 | 17.44 | 15.86 | 16.99 | +6.86% | 255,861 | 428,927,692 |
| 2024-12-13 | 16.53 | 16.64 | 15.86 | 15.9 | -4.85% | 152,243 | 245,923,536 |
| 2024-12-12 | 17.13 | 17.27 | 16.52 | 16.71 | -2.45% | 150,558 | 252,764,955 |
| 2024-12-11 | 16.89 | 17.14 | 16.63 | 17.13 | +0.29% | 157,841 | 266,323,507 |
| 2024-12-10 | 16.74 | 17.58 | 16.53 | 17.08 | +4.27% | 266,711 | 454,248,369 |
| 2024-12-09 | 16.22 | 16.66 | 16.15 | 16.38 | +1.42% | 149,948 | 245,484,541 |
| 2024-12-06 | 16.25 | 16.36 | 15.84 | 16.15 | -1.28% | 151,188 | 243,271,949 |
| 2024-12-05 | 15.72 | 16.44 | 15.61 | 16.36 | +3.81% | 175,803 | 284,258,502 |
| 2024-12-04 | 16 | 16.47 | 15.63 | 15.76 | -1.99% | 148,375 | 237,684,354 |
| 2024-12-03 | 15.79 | 16.26 | 15.6 | 16.08 | +1.45% | 142,801 | 227,827,513 |
| 2024-12-02 | 15.34 | 16.02 | 15.32 | 15.85 | +3.73% | 149,853 | 235,177,809 |
| 2024-11-29 | 14.9 | 15.49 | 14.76 | 15.28 | +1.73% | 130,599 | 198,369,863 |
| 2024-11-28 | 15.25 | 15.48 | 14.96 | 15.02 | -2.09% | 120,942 | 184,458,976 |
| 2024-11-27 | 15.01 | 15.36 | 14.4 | 15.34 | +0.79% | 179,856 | 265,695,758 |
| 2024-11-26 | 14.71 | 16 | 14.5 | 15.22 | +2.91% | 247,894 | 378,939,577 |
| 2024-11-25 | 14.55 | 14.86 | 14.28 | 14.79 | +1.93% | 149,174 | 218,147,906 |
| 2024-11-22 | 15.52 | 15.63 | 14.48 | 14.51 | -7.4% | 198,375 | 298,903,968 |
| 2024-11-21 | 15.72 | 16.11 | 15.38 | 15.67 | -1.2% | 165,509 | 260,326,480 |
| 2024-11-20 | 15.56 | 15.99 | 15.5 | 15.86 | +0.89% | 159,263 | 251,361,278 |
| 2024-11-19 | 15.42 | 15.8 | 15.07 | 15.72 | +2.41% | 124,971 | 192,771,369 |
| 2024-11-18 | 16.83 | 17 | 15.18 | 15.35 | -8.85% | 197,130 | 311,634,377 |
| 2024-11-15 | 17 | 17.41 | 16.6 | 16.84 | -2.04% | 186,089 | 316,430,261 |
| 2024-11-14 | 18.21 | 18.67 | 17.1 | 17.19 | -5.5% | 221,526 | 395,846,735 |
| 2024-11-13 | 18.2 | 18.71 | 17.55 | 18.19 | -1.03% | 224,233 | 406,123,379 |
| 2024-11-12 | 19.1 | 19.67 | 18.02 | 18.38 | -4.27% | 314,725 | 593,960,496 |
| 2024-11-11 | 17.48 | 19.49 | 17.45 | 19.2 | +8.41% | 368,258 | 675,587,823 |
| 2024-11-08 | 16.83 | 18.62 | 16.83 | 17.71 | +3.63% | 356,641 | 634,076,127 |
| 2024-11-07 | 17.68 | 18.86 | 16.82 | 17.09 | +2.09% | 381,595 | 663,618,694 |
| 2024-11-06 | 15.91 | 17.21 | 15.66 | 16.74 | +5.75% | 400,320 | 656,010,862 |
| 2024-11-05 | 15.22 | 16.05 | 15.07 | 15.83 | +3.53% | 291,112 | 453,377,994 |
| 2024-11-04 | 14.56 | 15.74 | 14.56 | 15.29 | +5.52% | 291,880 | 445,457,849 |
| 2024-11-01 | 14.56 | 15.18 | 14.28 | 14.49 | -1.7% | 192,592 | 283,032,560 |
| 2024-10-31 | 14.17 | 14.88 | 14.15 | 14.74 | +2.5% | 195,426 | 285,065,409 |
| 2024-10-30 | 14.6 | 14.76 | 14.18 | 14.38 | -6.44% | 247,821 | 358,390,823 |
| 2024-10-29 | 14.95 | 15.99 | 14.82 | 15.37 | +3.02% | 272,141 | 415,993,097 |
| 2024-10-28 | 14.75 | 15.06 | 14.61 | 14.92 | +0.13% | 160,573 | 237,963,783 |
| 2024-10-25 | 14.83 | 15.17 | 14.78 | 14.9 | +0.47% | 149,709 | 224,131,073 |
| 2024-10-24 | 14.87 | 15.16 | 14.72 | 14.83 | -1.07% | 123,711 | 184,602,873 |
| 2024-10-23 | 15.42 | 15.42 | 14.88 | 14.99 | -3.85% | 221,504 | 335,937,141 |
| 2024-10-22 | 15.38 | 15.97 | 15 | 15.59 | +0.45% | 347,464 | 536,565,520 |
| 2024-10-21 | 14.34 | 16.2 | 14.21 | 15.52 | +8.53% | 470,439 | 720,510,323 |
| 2024-10-18 | 13.9 | 14.58 | 13.47 | 14.3 | +2.58% | 296,862 | 414,523,946 |
| 2024-10-17 | 14.38 | 14.5 | 13.9 | 13.94 | -6.19% | 343,857 | 485,001,228 |
| 2024-10-16 | 13.82 | 15.5 | 13.77 | 14.86 | +11.31% | 464,399 | 675,954,935 |
| 2024-10-15 | 13.06 | 14.45 | 12.87 | 13.35 | +2.22% | 272,403 | 377,805,058 |
| 2024-10-14 | 12.46 | 13.16 | 12.16 | 13.06 | +4.82% | 125,340 | 159,706,718 |
| 2024-10-11 | 13.15 | 13.25 | 12.28 | 12.46 | -6.03% | 131,163 | 166,794,799 |
| 2024-10-10 | 13.35 | 13.85 | 13.12 | 13.26 | +1.22% | 135,816 | 183,062,911 |
| 2024-10-09 | 14.48 | 14.5 | 13.1 | 13.1 | -14.44% | 253,399 | 352,319,964 |
| 2024-10-08 | 16.5 | 16.5 | 13.86 | 15.31 | +10.94% | 328,173 | 491,701,114 |
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：