股票概览
19.16
-0.21%
-0.04
19
开盘价
20.02
最高价
18.8
最低价
50,920
成交量
数据更新至: 2025-03-25
技术指标
20.48
MA5 (5日均线)
19.98
MA10 (10日均线)
19.50
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 | 20.02 | 18.8 | 19.16 | -0.21% | 50,920 | 98,740,345 |
| 2025-03-24 | 20.59 | 20.6 | 18.6 | 19.2 | -7.38% | 100,734 | 195,733,380 |
| 2025-03-21 | 21.58 | 21.78 | 20.6 | 20.73 | -6.28% | 137,847 | 288,927,215 |
| 2025-03-20 | 21.1 | 22.8 | 20.56 | 22.12 | +4.44% | 220,132 | 474,876,366 |
| 2025-03-19 | 19.79 | 21.45 | 19.79 | 21.18 | +6.17% | 170,939 | 354,186,640 |
| 2025-03-18 | 19.2 | 20.02 | 19.14 | 19.95 | +3.74% | 73,449 | 144,333,811 |
| 2025-03-17 | 19.41 | 19.43 | 18.94 | 19.23 | -0.57% | 34,455 | 65,963,529 |
| 2025-03-14 | 19.09 | 19.37 | 18.6 | 19.34 | +1.26% | 42,065 | 80,046,361 |
| 2025-03-13 | 19.62 | 19.65 | 18.7 | 19.1 | -3.24% | 55,851 | 106,648,353 |
| 2025-03-12 | 19.85 | 20.1 | 19.49 | 19.74 | -0.6% | 65,837 | 129,873,756 |
| 2025-03-11 | 19.11 | 20.2 | 19 | 19.86 | +1.79% | 80,604 | 159,370,497 |
| 2025-03-10 | 19.28 | 19.72 | 19.21 | 19.51 | +1.3% | 56,978 | 111,030,315 |
| 2025-03-07 | 18.91 | 19.8 | 18.91 | 19.26 | +1.05% | 54,793 | 105,751,963 |
| 2025-03-06 | 19.05 | 19.3 | 18.85 | 19.06 | 0% | 56,707 | 108,256,983 |
| 2025-03-05 | 18.39 | 19.14 | 18.21 | 19.06 | +3.19% | 63,196 | 118,872,576 |
| 2025-03-04 | 17.8 | 18.65 | 17.74 | 18.47 | +2.44% | 43,423 | 80,008,346 |
| 2025-03-03 | 18.2 | 19.2 | 17.84 | 18.03 | -0.93% | 50,400 | 92,373,300 |
| 2025-02-28 | 19.3 | 19.37 | 18.09 | 18.2 | -6.23% | 69,757 | 128,862,085 |
| 2025-02-27 | 19.29 | 20.15 | 19 | 19.41 | +0.1% | 100,684 | 196,682,983 |
| 2025-02-26 | 18.7 | 19.85 | 18.6 | 19.39 | +3.97% | 113,396 | 220,383,957 |
| 2025-02-25 | 18.18 | 18.85 | 18.02 | 18.65 | +1.3% | 51,045 | 95,111,045 |
| 2025-02-24 | 18.33 | 18.65 | 17.94 | 18.41 | -1.23% | 47,183 | 86,339,113 |
| 2025-02-21 | 18.64 | 19.15 | 18.48 | 18.64 | -0.85% | 76,896 | 143,509,162 |
| 2025-02-20 | 18.4 | 18.92 | 18 | 18.8 | +2.23% | 107,541 | 199,786,703 |
| 2025-02-19 | 17.65 | 18.48 | 17.45 | 18.39 | +4.13% | 99,434 | 181,335,368 |
| 2025-02-18 | 17.65 | 17.99 | 17.4 | 17.66 | +0.46% | 50,697 | 89,708,603 |
| 2025-02-17 | 17.01 | 17.59 | 16.88 | 17.58 | +4.21% | 40,328 | 70,084,062 |
| 2025-02-14 | 17.06 | 17.26 | 16.78 | 16.87 | -1.63% | 30,369 | 51,585,602 |
| 2025-02-13 | 17.71 | 17.79 | 17.15 | 17.15 | -3.11% | 35,475 | 61,613,732 |
| 2025-02-12 | 17.62 | 17.8 | 17.54 | 17.7 | +0.28% | 25,619 | 45,233,907 |
| 2025-02-11 | 17.82 | 17.89 | 17.43 | 17.65 | -0.95% | 28,949 | 50,990,198 |
| 2025-02-10 | 17.8 | 18.02 | 17.49 | 17.82 | -0.06% | 34,669 | 61,375,542 |
| 2025-02-07 | 17.95 | 18.19 | 17.64 | 17.83 | -0.83% | 53,552 | 96,163,162 |
| 2025-02-06 | 17.26 | 17.99 | 17.26 | 17.98 | +3.81% | 34,940 | 61,739,096 |
| 2025-02-05 | 17.26 | 17.4 | 17.02 | 17.32 | +2.36% | 20,951 | 36,121,160 |
| 2025-01-27 | 17.44 | 17.48 | 16.92 | 16.92 | -2.53% | 25,024 | 42,971,050 |
| 2025-01-24 | 17.05 | 17.55 | 16.88 | 17.36 | +1.76% | 25,927 | 44,516,592 |
| 2025-01-23 | 17.08 | 17.63 | 17 | 17.06 | +0.77% | 29,192 | 50,477,707 |
| 2025-01-22 | 16.97 | 17.23 | 16.81 | 16.93 | -1.46% | 18,392 | 31,302,583 |
| 2025-01-21 | 17.26 | 17.36 | 16.88 | 17.18 | +0.82% | 23,164 | 39,649,400 |
| 2025-01-20 | 16.98 | 17.27 | 16.8 | 17.04 | +0.35% | 22,676 | 38,665,237 |
| 2025-01-17 | 16.69 | 17.29 | 16.59 | 16.98 | +1.07% | 28,359 | 48,359,620 |
| 2025-01-16 | 16.95 | 17.29 | 16.58 | 16.8 | -0.77% | 23,808 | 40,222,292 |
| 2025-01-15 | 17.12 | 17.22 | 16.81 | 16.93 | -1.17% | 25,339 | 43,053,040 |
| 2025-01-14 | 16.06 | 17.15 | 15.9 | 17.13 | +7.47% | 38,972 | 65,293,099 |
| 2025-01-13 | 15.5 | 16.3 | 15.2 | 15.94 | +0.69% | 29,523 | 46,542,632 |
| 2025-01-10 | 15.9 | 16.58 | 15.77 | 15.83 | -1.25% | 35,873 | 58,158,886 |
| 2025-01-09 | 15.58 | 16.29 | 15.5 | 16.03 | +2.04% | 24,295 | 38,715,635 |
| 2025-01-08 | 15.78 | 15.89 | 15.06 | 15.71 | -0.44% | 28,305 | 43,951,870 |
| 2025-01-07 | 15.2 | 15.79 | 15.11 | 15.78 | +5.48% | 31,242 | 48,183,840 |
| 2025-01-06 | 15.04 | 15.24 | 14.2 | 14.96 | +0.27% | 31,041 | 46,241,477 |
| 2025-01-03 | 16.1 | 16.23 | 14.86 | 14.92 | -7.04% | 34,679 | 53,416,461 |
| 2025-01-02 | 16.37 | 16.72 | 15.8 | 16.05 | -2.01% | 26,790 | 43,523,996 |
| 2024-12-31 | 16.91 | 17.05 | 16.32 | 16.38 | -2.73% | 20,774 | 34,450,890 |
| 2024-12-30 | 16.92 | 17.07 | 16.31 | 16.84 | -1.41% | 27,122 | 45,482,976 |
| 2024-12-27 | 17.03 | 17.34 | 16.91 | 17.08 | +0.35% | 22,108 | 37,943,227 |
| 2024-12-26 | 16.63 | 17.2 | 16.53 | 17.02 | +2.41% | 25,983 | 44,217,828 |
| 2024-12-25 | 17.19 | 17.29 | 16.28 | 16.62 | -3.6% | 34,428 | 57,380,381 |
| 2024-12-24 | 17.35 | 17.85 | 17 | 17.24 | +0.23% | 29,789 | 51,686,915 |
| 2024-12-23 | 18.59 | 18.85 | 17.13 | 17.2 | -7.48% | 44,136 | 77,958,780 |
| 2024-12-20 | 18.12 | 18.81 | 18.02 | 18.59 | +2.88% | 35,884 | 66,410,281 |
| 2024-12-19 | 17.6 | 18.18 | 17.5 | 18.07 | +1.23% | 35,947 | 64,480,115 |
| 2024-12-18 | 18.35 | 18.45 | 17.54 | 17.85 | -1.27% | 44,805 | 80,006,164 |
| 2024-12-17 | 19.51 | 19.55 | 18.06 | 18.08 | -6.56% | 65,271 | 120,716,172 |
| 2024-12-16 | 19.9 | 20 | 19.13 | 19.35 | -3.64% | 78,599 | 152,160,328 |
| 2024-12-13 | 20.5 | 21.31 | 20.08 | 20.08 | -2.1% | 105,560 | 217,053,418 |
| 2024-12-12 | 20.33 | 21.15 | 20.3 | 20.51 | -1.25% | 110,914 | 229,421,587 |
| 2024-12-11 | 20.19 | 21.7 | 19.39 | 20.77 | +2.62% | 146,156 | 298,504,965 |
| 2024-12-10 | 20 | 20.55 | 19.6 | 20.24 | +4.44% | 134,849 | 271,713,548 |
| 2024-12-09 | 19.36 | 19.98 | 19.32 | 19.38 | -1.12% | 68,875 | 134,540,073 |
| 2024-12-06 | 19.7 | 19.88 | 19 | 19.6 | +0.2% | 106,890 | 207,680,179 |
| 2024-12-05 | 19.4 | 20.16 | 19.18 | 19.56 | -0.61% | 122,356 | 240,303,362 |
| 2024-12-04 | 19.09 | 20.39 | 19.09 | 19.68 | -2.04% | 169,399 | 331,074,643 |
| 2024-12-03 | 18.35 | 21.82 | 18.2 | 20.09 | +10.51% | 238,783 | 495,722,938 |
| 2024-12-02 | 18.11 | 18.34 | 18.08 | 18.18 | +1.28% | 34,758 | 63,267,928 |
| 2024-11-29 | 17.34 | 18.08 | 17.22 | 17.95 | +3.28% | 37,257 | 66,074,415 |
| 2024-11-28 | 17.45 | 17.78 | 17.35 | 17.38 | -1.14% | 22,748 | 39,990,899 |
| 2024-11-27 | 17.3 | 17.58 | 16.73 | 17.58 | +0.98% | 29,313 | 50,142,789 |
| 2024-11-26 | 17.74 | 17.94 | 17.33 | 17.41 | -3.12% | 26,810 | 47,168,419 |
| 2024-11-25 | 17.8 | 18.06 | 17.37 | 17.97 | +0.22% | 31,380 | 55,568,661 |
| 2024-11-22 | 18.59 | 18.7 | 17.89 | 17.93 | -2.98% | 76,473 | 140,021,802 |
| 2024-11-21 | 18.04 | 18.68 | 17.78 | 18.48 | +2.38% | 70,955 | 130,133,043 |
| 2024-11-20 | 17.72 | 18.23 | 17.62 | 18.05 | +1.35% | 35,104 | 63,439,326 |
| 2024-11-19 | 16.98 | 17.82 | 16.76 | 17.81 | +6.26% | 36,783 | 63,755,438 |
| 2024-11-18 | 17.54 | 17.6 | 16.67 | 16.76 | -3.51% | 34,168 | 58,108,744 |
| 2024-11-15 | 17.73 | 18.02 | 17.31 | 17.37 | -2.03% | 37,133 | 65,812,658 |
| 2024-11-14 | 18.19 | 18.99 | 17.7 | 17.73 | -3.06% | 55,558 | 101,995,781 |
| 2024-11-13 | 17.79 | 18.31 | 17.49 | 18.29 | +1.55% | 40,532 | 73,081,799 |
| 2024-11-12 | 18.5 | 18.78 | 17.79 | 18.01 | -2.65% | 61,660 | 112,708,861 |
| 2024-11-11 | 18.17 | 18.54 | 18.01 | 18.5 | +0.82% | 59,989 | 110,055,211 |
| 2024-11-08 | 18.25 | 18.6 | 18.25 | 18.35 | -0.7% | 73,293 | 134,964,081 |
| 2024-11-07 | 18.84 | 19 | 17.8 | 18.48 | -0.65% | 94,800 | 174,434,035 |
| 2024-11-06 | 18.62 | 19.36 | 18.38 | 18.6 | -4.02% | 139,557 | 261,096,235 |
| 2024-11-05 | 17.53 | 19.6 | 17.33 | 19.38 | +7.07% | 174,462 | 319,054,327 |
| 2024-11-04 | 18.28 | 19.21 | 17.5 | 18.1 | +4.75% | 145,808 | 265,970,762 |
| 2024-11-01 | 16.62 | 18.5 | 16.38 | 17.28 | +3.29% | 129,925 | 226,115,692 |
| 2024-10-31 | 17.55 | 17.55 | 16.61 | 16.73 | -1.18% | 56,186 | 95,039,272 |
| 2024-10-30 | 16.5 | 16.96 | 16 | 16.93 | +1.44% | 59,863 | 99,362,292 |
| 2024-10-29 | 16.59 | 17.55 | 16.27 | 16.69 | +0.6% | 69,439 | 116,819,130 |
| 2024-10-28 | 16.45 | 16.72 | 16.42 | 16.59 | +0.12% | 29,459 | 48,864,124 |
| 2024-10-25 | 16.49 | 16.66 | 16.27 | 16.57 | +1.91% | 26,740 | 44,108,679 |
| 2024-10-24 | 16.34 | 16.53 | 16.15 | 16.26 | -0.85% | 24,465 | 39,842,174 |
| 2024-10-23 | 16.65 | 16.86 | 16.33 | 16.4 | -1.86% | 39,291 | 65,153,364 |
| 2024-10-22 | 16.37 | 17.06 | 16.15 | 16.71 | +2.2% | 53,023 | 88,166,621 |
| 2024-10-21 | 16.1 | 16.58 | 15.94 | 16.35 | +2.51% | 46,227 | 75,321,997 |
| 2024-10-18 | 15.22 | 16.3 | 15.2 | 15.95 | +3.98% | 47,157 | 74,456,523 |
| 2024-10-17 | 15.48 | 15.69 | 15.3 | 15.34 | +0.07% | 33,581 | 52,148,929 |
| 2024-10-16 | 15.1 | 15.66 | 14.95 | 15.33 | +0.26% | 34,092 | 52,457,195 |
| 2024-10-15 | 15.69 | 15.85 | 15.27 | 15.29 | -1.48% | 34,919 | 54,276,168 |
| 2024-10-14 | 15.04 | 15.56 | 14.94 | 15.52 | +3.19% | 35,523 | 54,415,619 |
| 2024-10-11 | 16.01 | 16.01 | 14.83 | 15.04 | -5.41% | 43,420 | 66,404,201 |
| 2024-10-10 | 15.77 | 16.49 | 15.64 | 15.9 | +1.99% | 51,372 | 82,459,642 |
| 2024-10-09 | 17.49 | 17.49 | 15.56 | 15.59 | -14.2% | 78,088 | 128,434,796 |
| 2024-10-08 | 19.3 | 19.6 | 16.41 | 18.17 | +11.06% | 118,086 | 212,321,701 |
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：