股票概览
19.9
+2.58%
+0.5
19.3
开盘价
20.79
最高价
19.22
最低价
291,800
成交量
数据更新至: 2025-03-25
技术指标
19.83
MA5 (5日均线)
19.55
MA10 (10日均线)
19.21
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 | 19.3 | 20.79 | 19.22 | 19.9 | +2.58% | 291,800 | 587,394,644 |
| 2025-03-24 | 20 | 20 | 18.67 | 19.4 | -3.34% | 302,383 | 582,906,059 |
| 2025-03-21 | 20.01 | 20.25 | 19.64 | 20.07 | -1.47% | 358,464 | 715,308,759 |
| 2025-03-20 | 19.21 | 20.37 | 19 | 20.37 | +5% | 488,394 | 972,712,300 |
| 2025-03-19 | 19.41 | 20.04 | 19.23 | 19.4 | -0.05% | 258,378 | 508,135,387 |
| 2025-03-18 | 19.42 | 19.62 | 19.29 | 19.41 | -0.26% | 137,905 | 268,005,029 |
| 2025-03-17 | 19.68 | 19.78 | 19.4 | 19.46 | -0.71% | 184,756 | 360,720,357 |
| 2025-03-14 | 18.77 | 19.86 | 18.63 | 19.6 | +4.37% | 313,169 | 608,691,454 |
| 2025-03-13 | 19.05 | 19.28 | 18.5 | 18.78 | -1.52% | 168,387 | 315,753,481 |
| 2025-03-12 | 19.3 | 19.45 | 18.96 | 19.07 | -0.88% | 194,072 | 372,787,336 |
| 2025-03-11 | 19.3 | 19.5 | 18.96 | 19.24 | -2.14% | 216,351 | 415,852,236 |
| 2025-03-10 | 19.06 | 19.73 | 18.95 | 19.66 | +2.56% | 292,021 | 566,067,753 |
| 2025-03-07 | 19.18 | 19.54 | 18.95 | 19.17 | -0.67% | 263,140 | 507,392,121 |
| 2025-03-06 | 19.54 | 19.54 | 19.16 | 19.3 | -1.48% | 355,490 | 687,864,677 |
| 2025-03-05 | 18.84 | 19.87 | 18.6 | 19.59 | +3.11% | 494,419 | 953,391,929 |
| 2025-03-04 | 18.19 | 19.12 | 18.08 | 19 | +4.4% | 438,685 | 826,180,004 |
| 2025-03-03 | 17.59 | 18.76 | 17.57 | 18.2 | +4.9% | 329,997 | 601,834,038 |
| 2025-02-28 | 18.18 | 18.47 | 17.33 | 17.35 | -5.71% | 194,465 | 345,820,898 |
| 2025-02-27 | 18.81 | 18.89 | 17.93 | 18.4 | -2.02% | 243,958 | 447,736,435 |
| 2025-02-26 | 18.08 | 18.97 | 18.01 | 18.78 | +3.53% | 288,661 | 536,899,039 |
| 2025-02-25 | 18.1 | 18.39 | 18.01 | 18.14 | -1.14% | 149,182 | 271,375,727 |
| 2025-02-24 | 18.48 | 18.48 | 18.07 | 18.35 | -0.76% | 176,971 | 322,608,506 |
| 2025-02-21 | 18.3 | 18.51 | 18.02 | 18.49 | +0.98% | 242,672 | 443,761,155 |
| 2025-02-20 | 18.26 | 18.33 | 17.96 | 18.31 | +0.11% | 221,156 | 402,002,060 |
| 2025-02-19 | 17.05 | 18.59 | 16.99 | 18.29 | +7.4% | 386,180 | 696,939,035 |
| 2025-02-18 | 17.26 | 17.57 | 16.92 | 17.03 | -1.45% | 160,926 | 278,501,555 |
| 2025-02-17 | 17.05 | 17.33 | 17.02 | 17.28 | +0.52% | 124,114 | 213,280,777 |
| 2025-02-14 | 17.33 | 17.51 | 17.05 | 17.19 | -0.75% | 128,711 | 221,911,837 |
| 2025-02-13 | 17.82 | 17.88 | 17.31 | 17.32 | -2.2% | 164,216 | 288,831,361 |
| 2025-02-12 | 17.51 | 17.75 | 17.4 | 17.71 | +0.85% | 115,957 | 204,171,541 |
| 2025-02-11 | 17.77 | 17.82 | 17.38 | 17.56 | -1.62% | 149,167 | 261,518,674 |
| 2025-02-10 | 17.93 | 17.94 | 17.6 | 17.85 | -0.5% | 165,150 | 293,250,948 |
| 2025-02-07 | 17.43 | 18.16 | 17.33 | 17.94 | +2.87% | 257,541 | 459,618,113 |
| 2025-02-06 | 16.82 | 17.45 | 16.72 | 17.44 | +3.38% | 173,369 | 298,363,356 |
| 2025-02-05 | 16.92 | 17.06 | 16.77 | 16.87 | -0.18% | 101,120 | 170,919,930 |
| 2025-01-27 | 17.21 | 17.33 | 16.88 | 16.9 | -1.34% | 87,428 | 148,903,226 |
| 2025-01-24 | 16.79 | 17.17 | 16.72 | 17.13 | +2.03% | 105,167 | 179,049,416 |
| 2025-01-23 | 17.15 | 17.32 | 16.78 | 16.79 | -0.83% | 112,732 | 192,450,459 |
| 2025-01-22 | 17.08 | 17.19 | 16.8 | 16.93 | -1.28% | 98,704 | 167,748,094 |
| 2025-01-21 | 17.29 | 17.3 | 16.91 | 17.15 | +0.35% | 103,165 | 176,205,145 |
| 2025-01-20 | 17 | 17.37 | 16.96 | 17.09 | +1.73% | 117,582 | 201,412,610 |
| 2025-01-17 | 16.8 | 17.05 | 16.62 | 16.8 | +0.06% | 105,036 | 176,467,125 |
| 2025-01-16 | 17 | 17.12 | 16.61 | 16.79 | +2.69% | 203,941 | 344,307,808 |
| 2025-01-15 | 16.36 | 16.48 | 16.19 | 16.35 | -0.43% | 100,949 | 164,804,866 |
| 2025-01-14 | 15.51 | 16.45 | 15.44 | 16.42 | +6.35% | 147,511 | 236,968,403 |
| 2025-01-13 | 15.06 | 15.57 | 14.98 | 15.44 | +1.18% | 78,940 | 120,966,083 |
| 2025-01-10 | 15.7 | 16 | 15.26 | 15.26 | -3.11% | 104,687 | 164,598,295 |
| 2025-01-09 | 15.42 | 15.97 | 15.38 | 15.75 | +0.9% | 137,807 | 217,317,893 |
| 2025-01-08 | 15.76 | 15.76 | 14.93 | 15.61 | -1.7% | 152,406 | 233,965,943 |
| 2025-01-07 | 15.77 | 15.95 | 15.63 | 15.88 | +1.21% | 101,190 | 159,695,845 |
| 2025-01-06 | 15.69 | 15.87 | 15.47 | 15.69 | +0.19% | 72,526 | 113,507,222 |
| 2025-01-03 | 15.92 | 16.2 | 15.56 | 15.66 | -1.63% | 111,757 | 177,472,099 |
| 2025-01-02 | 16.43 | 16.64 | 15.72 | 15.92 | -3.57% | 113,004 | 183,051,261 |
| 2024-12-31 | 17.3 | 17.38 | 16.42 | 16.51 | -4.51% | 135,865 | 227,827,887 |
| 2024-12-30 | 17.3 | 17.63 | 16.86 | 17.29 | -0.52% | 115,852 | 200,531,684 |
| 2024-12-27 | 17.28 | 17.76 | 17.18 | 17.38 | +1.05% | 149,586 | 261,641,836 |
| 2024-12-26 | 16.76 | 17.23 | 16.73 | 17.2 | +2.99% | 92,992 | 158,885,632 |
| 2024-12-25 | 17.01 | 17.08 | 16.62 | 16.7 | -2.28% | 91,183 | 153,206,334 |
| 2024-12-24 | 16.94 | 17.2 | 16.73 | 17.09 | +2.15% | 93,940 | 159,554,418 |
| 2024-12-23 | 17.6 | 17.64 | 16.61 | 16.73 | -5.05% | 158,732 | 269,982,929 |
| 2024-12-20 | 17.17 | 17.84 | 17.1 | 17.62 | +2.56% | 126,167 | 221,190,765 |
| 2024-12-19 | 17 | 17.26 | 16.82 | 17.18 | -1.15% | 118,646 | 202,318,877 |
| 2024-12-18 | 17.32 | 17.49 | 17.18 | 17.38 | +0.99% | 95,994 | 166,640,458 |
| 2024-12-17 | 17.5 | 17.74 | 17.11 | 17.21 | -2.16% | 133,237 | 231,748,175 |
| 2024-12-16 | 18.33 | 18.33 | 17.53 | 17.59 | -4.19% | 162,836 | 290,700,829 |
| 2024-12-13 | 18.91 | 19.12 | 18.3 | 18.36 | -2.86% | 212,711 | 396,456,122 |
| 2024-12-12 | 18.78 | 19.15 | 18.52 | 18.9 | +0.8% | 243,758 | 460,356,147 |
| 2024-12-11 | 18.45 | 18.83 | 18.09 | 18.75 | +0.37% | 252,207 | 465,974,979 |
| 2024-12-10 | 17.94 | 19.17 | 17.68 | 18.68 | +8.23% | 426,785 | 786,138,513 |
| 2024-12-09 | 17.61 | 17.62 | 16.98 | 17.26 | -2.21% | 133,480 | 230,678,910 |
| 2024-12-06 | 17.5 | 17.7 | 17.1 | 17.65 | +0.57% | 137,032 | 239,195,419 |
| 2024-12-05 | 17.31 | 17.62 | 17.2 | 17.55 | +1.33% | 104,721 | 183,022,778 |
| 2024-12-04 | 17.5 | 17.74 | 17.22 | 17.32 | -1.7% | 117,811 | 205,655,916 |
| 2024-12-03 | 17.8 | 18.09 | 17.43 | 17.62 | -0.11% | 164,341 | 291,558,179 |
| 2024-12-02 | 17.36 | 17.85 | 17.27 | 17.64 | +1.79% | 154,945 | 272,793,697 |
| 2024-11-29 | 16.65 | 17.58 | 16.61 | 17.33 | +3.71% | 182,336 | 313,453,608 |
| 2024-11-28 | 17 | 17.15 | 16.7 | 16.71 | -2.11% | 131,464 | 222,523,447 |
| 2024-11-27 | 16.45 | 17.08 | 16.12 | 17.07 | +3.14% | 155,469 | 258,249,032 |
| 2024-11-26 | 16.9 | 16.95 | 16.53 | 16.55 | -2.42% | 122,536 | 204,272,941 |
| 2024-11-25 | 16.99 | 17.15 | 16.58 | 16.96 | -0.18% | 151,054 | 253,851,877 |
| 2024-11-22 | 18.02 | 18.07 | 16.96 | 16.99 | -5.51% | 177,876 | 311,231,510 |
| 2024-11-21 | 18.08 | 18.28 | 17.69 | 17.98 | -0.77% | 133,662 | 240,671,875 |
| 2024-11-20 | 18.06 | 18.3 | 17.88 | 18.12 | -0.38% | 167,010 | 302,099,672 |
| 2024-11-19 | 17.61 | 18.21 | 17.5 | 18.19 | +4% | 169,700 | 303,866,705 |
| 2024-11-18 | 18.19 | 18.38 | 17.23 | 17.49 | -3.58% | 190,043 | 335,843,452 |
| 2024-11-15 | 18.29 | 19 | 17.78 | 18.14 | -1.47% | 269,263 | 492,118,090 |
| 2024-11-14 | 19.3 | 19.39 | 18.3 | 18.41 | -4.81% | 194,325 | 365,212,876 |
| 2024-11-13 | 19.35 | 19.73 | 18.8 | 19.34 | -0.92% | 200,525 | 383,920,303 |
| 2024-11-12 | 20.3 | 20.36 | 19.18 | 19.52 | -4.22% | 300,086 | 592,639,944 |
| 2024-11-11 | 19.6 | 20.59 | 19.06 | 20.38 | +3.45% | 369,606 | 737,638,093 |
| 2024-11-08 | 19.52 | 20.49 | 19.39 | 19.7 | +1.03% | 378,283 | 756,017,114 |
| 2024-11-07 | 19.55 | 19.85 | 18.94 | 19.5 | -3.37% | 403,362 | 778,178,933 |
| 2024-11-06 | 20.92 | 21.3 | 19.99 | 20.18 | -3.26% | 447,191 | 920,130,211 |
| 2024-11-05 | 19.7 | 21.98 | 19.7 | 20.86 | +3.99% | 527,628 | 1,109,154,414 |
| 2024-11-04 | 19.93 | 21.08 | 19.56 | 20.06 | +0.8% | 493,690 | 999,218,767 |
| 2024-11-01 | 18.36 | 21.5 | 17.88 | 19.9 | +8.39% | 684,092 | 1,341,631,747 |
| 2024-10-31 | 17.59 | 18.66 | 17.28 | 18.36 | +5.28% | 418,959 | 764,570,298 |
| 2024-10-30 | 17.85 | 18.13 | 17.21 | 17.44 | -2.19% | 261,010 | 459,114,016 |
| 2024-10-29 | 17.6 | 18.4 | 17.6 | 17.83 | +2.47% | 383,365 | 689,503,232 |
| 2024-10-28 | 17.48 | 17.48 | 16.92 | 17.4 | -0.91% | 273,903 | 472,005,899 |
| 2024-10-25 | 17.51 | 17.87 | 17.41 | 17.56 | +0.34% | 266,526 | 470,926,501 |
| 2024-10-24 | 17.89 | 17.94 | 17.3 | 17.5 | -2.13% | 226,928 | 397,173,249 |
| 2024-10-23 | 18.06 | 18.54 | 17.77 | 17.88 | -3.56% | 355,852 | 643,067,615 |
| 2024-10-22 | 19.27 | 19.43 | 18.1 | 18.54 | -3.29% | 456,405 | 842,949,050 |
| 2024-10-21 | 17.88 | 19.37 | 17.6 | 19.17 | +7.7% | 602,789 | 1,123,156,054 |
| 2024-10-18 | 17.11 | 18.5 | 16.71 | 17.8 | +1.25% | 610,611 | 1,064,381,195 |
| 2024-10-17 | 16.33 | 19 | 16.33 | 17.58 | +7.52% | 632,686 | 1,125,099,332 |
| 2024-10-16 | 16.29 | 17.28 | 16.16 | 16.35 | -2.62% | 395,322 | 657,515,533 |
| 2024-10-15 | 16.3 | 17.37 | 16 | 16.79 | +5.2% | 554,083 | 928,028,425 |
| 2024-10-14 | 15.27 | 16.17 | 15.16 | 15.96 | +5.35% | 338,727 | 531,313,722 |
| 2024-10-11 | 16.29 | 16.29 | 14.91 | 15.15 | -7.06% | 338,808 | 520,992,932 |
| 2024-10-10 | 15.53 | 16.9 | 15.33 | 16.3 | +6.82% | 468,110 | 756,794,332 |
| 2024-10-09 | 17 | 17.05 | 15.25 | 15.26 | -15.83% | 459,361 | 745,792,397 |
| 2024-10-08 | 18.46 | 18.46 | 16.22 | 18.13 | +17.88% | 561,866 | 983,866,969 |
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：