股票概览
19.66
-1.21%
-0.24
19.88
开盘价
20.29
最高价
19.43
最低价
29,638
成交量
数据更新至: 2025-03-25
技术指标
20.54
MA5 (5日均线)
21.47
MA10 (10日均线)
20.36
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 | 19.88 | 20.29 | 19.43 | 19.66 | -1.21% | 29,638 | 58,699,892 |
| 2025-03-24 | 20.97 | 20.98 | 19.44 | 19.9 | -3.44% | 65,816 | 131,766,603 |
| 2025-03-21 | 21.28 | 21.31 | 20.35 | 20.61 | -3.19% | 67,752 | 140,176,864 |
| 2025-03-20 | 21.38 | 21.8 | 20.88 | 21.29 | +0.33% | 83,740 | 178,665,277 |
| 2025-03-19 | 21.9 | 22.22 | 21 | 21.22 | -4.84% | 131,974 | 283,096,099 |
| 2025-03-18 | 23.67 | 24.28 | 22.08 | 22.3 | +1.83% | 180,228 | 412,946,386 |
| 2025-03-17 | 23.33 | 23.54 | 21.51 | 21.9 | -5.07% | 153,598 | 339,599,474 |
| 2025-03-14 | 22.37 | 23.36 | 21.78 | 23.07 | +5.05% | 151,304 | 342,091,669 |
| 2025-03-13 | 22.39 | 22.6 | 21.2 | 21.96 | -3.56% | 143,757 | 312,920,599 |
| 2025-03-12 | 22 | 23.99 | 21.35 | 22.77 | +7.41% | 276,374 | 626,492,637 |
| 2025-03-11 | 19.84 | 21.2 | 19.73 | 21.2 | +5.32% | 100,310 | 205,045,708 |
| 2025-03-10 | 20.26 | 20.47 | 19.91 | 20.13 | -0.1% | 69,289 | 139,796,076 |
| 2025-03-07 | 19.91 | 20.92 | 19.91 | 20.15 | -0.05% | 104,789 | 212,842,803 |
| 2025-03-06 | 19.21 | 20.79 | 19.15 | 20.16 | +6.78% | 168,169 | 341,076,544 |
| 2025-03-05 | 18.69 | 18.95 | 18.35 | 18.88 | +1.02% | 45,744 | 85,386,339 |
| 2025-03-04 | 18.2 | 18.87 | 17.87 | 18.69 | +3.2% | 52,644 | 97,520,760 |
| 2025-03-03 | 17.92 | 18.44 | 17.72 | 18.11 | +2.32% | 51,800 | 94,335,815 |
| 2025-02-28 | 18.76 | 18.78 | 17.65 | 17.7 | -5.45% | 49,667 | 89,867,131 |
| 2025-02-27 | 19.2 | 19.2 | 18.22 | 18.72 | -0.53% | 54,232 | 101,261,213 |
| 2025-02-26 | 18.7 | 19.22 | 18.7 | 18.82 | +0.8% | 59,194 | 112,151,026 |
| 2025-02-25 | 18.18 | 18.87 | 18.18 | 18.67 | +1.14% | 49,999 | 93,014,637 |
| 2025-02-24 | 18.44 | 18.67 | 18.09 | 18.46 | +0.16% | 39,857 | 73,414,657 |
| 2025-02-21 | 18.38 | 18.68 | 18.25 | 18.43 | +0.22% | 43,214 | 79,580,246 |
| 2025-02-20 | 18.2 | 18.46 | 17.95 | 18.39 | +1.21% | 47,187 | 85,968,595 |
| 2025-02-19 | 17.9 | 18.17 | 17.58 | 18.17 | +3.18% | 39,669 | 71,519,705 |
| 2025-02-18 | 18.11 | 18.46 | 17.53 | 17.61 | -2.06% | 44,037 | 79,319,566 |
| 2025-02-17 | 18.23 | 18.27 | 17.78 | 17.98 | -0.5% | 37,308 | 67,052,833 |
| 2025-02-14 | 17.84 | 18.5 | 17.84 | 18.07 | +1.01% | 49,748 | 90,278,412 |
| 2025-02-13 | 18.34 | 18.5 | 17.89 | 17.89 | -0.89% | 50,127 | 91,063,489 |
| 2025-02-12 | 17.78 | 18.24 | 17.62 | 18.05 | +1.35% | 50,568 | 90,789,553 |
| 2025-02-11 | 18.02 | 18.15 | 17.75 | 17.81 | -0.5% | 48,081 | 86,285,712 |
| 2025-02-10 | 17.7 | 18.14 | 17.4 | 17.9 | +1.3% | 58,704 | 104,186,311 |
| 2025-02-07 | 17.99 | 18.11 | 17.45 | 17.67 | -2.75% | 86,140 | 152,336,333 |
| 2025-02-06 | 16.21 | 18.44 | 16.13 | 18.17 | +12.09% | 104,462 | 182,877,453 |
| 2025-02-05 | 15.89 | 16.26 | 15.89 | 16.21 | +2.79% | 20,775 | 33,575,039 |
| 2025-01-27 | 16.06 | 16.18 | 15.72 | 15.77 | -1.44% | 19,126 | 30,480,179 |
| 2025-01-24 | 15.59 | 16.05 | 15.48 | 16 | +2.5% | 25,519 | 40,447,153 |
| 2025-01-23 | 15.62 | 16.08 | 15.54 | 15.61 | +1.96% | 30,273 | 47,862,959 |
| 2025-01-22 | 15.55 | 15.57 | 15.19 | 15.31 | -1.54% | 14,315 | 21,988,495 |
| 2025-01-21 | 15.59 | 15.77 | 15.18 | 15.55 | +0.39% | 15,842 | 24,396,240 |
| 2025-01-20 | 15.62 | 15.65 | 15.18 | 15.49 | +0.78% | 17,277 | 26,813,103 |
| 2025-01-17 | 15.34 | 15.47 | 15.16 | 15.37 | -0.32% | 15,092 | 23,103,099 |
| 2025-01-16 | 15.74 | 15.81 | 15.28 | 15.42 | -0.58% | 16,773 | 26,053,609 |
| 2025-01-15 | 15.6 | 15.65 | 15.39 | 15.51 | -0.32% | 22,660 | 35,132,779 |
| 2025-01-14 | 14.99 | 15.6 | 14.81 | 15.56 | +5.56% | 28,898 | 44,173,444 |
| 2025-01-13 | 14.37 | 14.92 | 14.15 | 14.74 | +1.38% | 22,221 | 32,378,725 |
| 2025-01-10 | 14.95 | 15.21 | 14.53 | 14.54 | -3.32% | 22,263 | 33,181,384 |
| 2025-01-09 | 14.75 | 15.19 | 14.75 | 15.04 | +1.08% | 22,441 | 33,807,966 |
| 2025-01-08 | 15.04 | 15.09 | 14.35 | 14.88 | -1.13% | 25,391 | 37,500,473 |
| 2025-01-07 | 14.53 | 15.05 | 14.47 | 15.05 | +4.08% | 27,127 | 40,145,724 |
| 2025-01-06 | 14.47 | 14.8 | 13.93 | 14.46 | -0.34% | 24,962 | 35,931,401 |
| 2025-01-03 | 15.5 | 15.7 | 14.51 | 14.51 | -5.72% | 42,050 | 62,728,057 |
| 2025-01-02 | 15.92 | 16.07 | 15.22 | 15.39 | -3.33% | 29,701 | 46,523,491 |
| 2024-12-31 | 16.49 | 16.63 | 15.9 | 15.92 | -3.4% | 28,509 | 46,084,072 |
| 2024-12-30 | 16.8 | 16.88 | 16.22 | 16.48 | -2.25% | 22,639 | 37,471,082 |
| 2024-12-27 | 16.63 | 17.38 | 16.63 | 16.86 | +1.87% | 33,984 | 57,900,476 |
| 2024-12-26 | 16.15 | 16.66 | 16.05 | 16.55 | +2.48% | 26,124 | 43,053,235 |
| 2024-12-25 | 16.48 | 16.6 | 15.91 | 16.15 | -2.18% | 25,609 | 41,357,591 |
| 2024-12-24 | 16.5 | 16.81 | 16.23 | 16.51 | +0.86% | 23,198 | 38,180,082 |
| 2024-12-23 | 17.46 | 17.53 | 16.34 | 16.37 | -6.46% | 41,107 | 68,978,844 |
| 2024-12-20 | 17.46 | 17.7 | 17.19 | 17.5 | +1.45% | 25,129 | 43,916,904 |
| 2024-12-19 | 16.92 | 17.36 | 16.86 | 17.25 | +0.35% | 26,119 | 44,613,776 |
| 2024-12-18 | 17.12 | 17.32 | 16.74 | 17.19 | +0.7% | 27,585 | 47,166,876 |
| 2024-12-17 | 17.84 | 17.91 | 17.01 | 17.07 | -4.21% | 39,400 | 68,617,756 |
| 2024-12-16 | 18.05 | 18.29 | 17.6 | 17.82 | -1.16% | 34,451 | 61,628,251 |
| 2024-12-13 | 18.41 | 18.55 | 17.93 | 18.03 | -2.86% | 44,286 | 80,282,947 |
| 2024-12-12 | 18.66 | 19.06 | 18.47 | 18.56 | -0.75% | 42,541 | 79,396,262 |
| 2024-12-11 | 18.65 | 18.7 | 18.4 | 18.7 | +0.27% | 37,528 | 69,505,466 |
| 2024-12-10 | 19.36 | 19.44 | 18.59 | 18.65 | -0.43% | 65,316 | 124,135,692 |
| 2024-12-09 | 18.78 | 19.14 | 18.52 | 18.73 | -0.27% | 48,120 | 90,551,204 |
| 2024-12-06 | 19.04 | 19.19 | 18.55 | 18.78 | -1.47% | 63,946 | 120,094,097 |
| 2024-12-05 | 18.4 | 19.29 | 18.15 | 19.06 | +3.76% | 81,381 | 154,039,391 |
| 2024-12-04 | 18.23 | 18.88 | 18 | 18.37 | +0.05% | 63,852 | 117,842,074 |
| 2024-12-03 | 18 | 18.68 | 17.7 | 18.36 | +2.23% | 60,228 | 109,669,607 |
| 2024-12-02 | 17.7 | 17.99 | 17.65 | 17.96 | +1.47% | 30,400 | 54,420,929 |
| 2024-11-29 | 17.55 | 17.93 | 17.26 | 17.7 | +1.67% | 35,337 | 62,319,885 |
| 2024-11-28 | 17.58 | 17.72 | 17.37 | 17.41 | -1.25% | 26,243 | 46,063,131 |
| 2024-11-27 | 17.63 | 17.76 | 16.86 | 17.63 | -0.73% | 42,031 | 72,416,271 |
| 2024-11-26 | 18.38 | 18.43 | 17.71 | 17.76 | -1.77% | 26,457 | 47,409,315 |
| 2024-11-25 | 17.61 | 18.23 | 17.56 | 18.08 | +3.31% | 35,089 | 62,782,629 |
| 2024-11-22 | 18.56 | 18.56 | 17.5 | 17.5 | -4.79% | 39,370 | 70,951,417 |
| 2024-11-21 | 18.27 | 18.85 | 18.17 | 18.38 | 0% | 39,626 | 73,173,511 |
| 2024-11-20 | 18.1 | 18.44 | 18.06 | 18.38 | +1.1% | 29,785 | 54,457,073 |
| 2024-11-19 | 17.6 | 18.23 | 17.42 | 18.18 | +3.77% | 38,003 | 67,762,157 |
| 2024-11-18 | 18.19 | 18.39 | 17.4 | 17.52 | -3.63% | 43,614 | 77,432,933 |
| 2024-11-15 | 18.8 | 18.98 | 18.18 | 18.18 | -3.19% | 48,362 | 90,067,375 |
| 2024-11-14 | 19.38 | 19.48 | 18.7 | 18.78 | -2.54% | 46,833 | 89,152,983 |
| 2024-11-13 | 19.02 | 19.41 | 18.6 | 19.27 | +0.1% | 54,403 | 103,502,393 |
| 2024-11-12 | 19.68 | 19.86 | 19.09 | 19.25 | -2.53% | 86,125 | 167,765,793 |
| 2024-11-11 | 19.08 | 19.75 | 18.65 | 19.75 | +3.57% | 106,959 | 207,219,471 |
| 2024-11-08 | 18.9 | 19.49 | 18.53 | 19.07 | +4.26% | 123,316 | 235,129,651 |
| 2024-11-07 | 17.77 | 18.29 | 17.71 | 18.29 | +2.7% | 53,483 | 96,587,174 |
| 2024-11-06 | 18.1 | 18.44 | 17.7 | 17.81 | -1.82% | 66,191 | 119,804,033 |
| 2024-11-05 | 17.54 | 18.28 | 17.49 | 18.14 | +2.83% | 71,099 | 127,218,936 |
| 2024-11-04 | 16.99 | 17.85 | 16.9 | 17.64 | +5.13% | 63,470 | 111,602,492 |
| 2024-11-01 | 17.53 | 17.59 | 16.73 | 16.78 | -4.88% | 62,921 | 106,851,497 |
| 2024-10-31 | 17.52 | 17.98 | 17.4 | 17.64 | +0.46% | 49,961 | 88,320,881 |
| 2024-10-30 | 17.14 | 17.88 | 17 | 17.56 | +1.62% | 62,953 | 109,832,217 |
| 2024-10-29 | 17.85 | 18.05 | 17.21 | 17.28 | -3.08% | 51,778 | 90,739,706 |
| 2024-10-28 | 17.88 | 17.97 | 17.6 | 17.83 | -0.11% | 44,223 | 78,602,837 |
| 2024-10-25 | 17.41 | 17.91 | 17.25 | 17.85 | +3.48% | 55,157 | 97,717,626 |
| 2024-10-24 | 17.6 | 17.75 | 17.18 | 17.25 | -1.99% | 42,762 | 74,290,129 |
| 2024-10-23 | 17.44 | 17.81 | 17.22 | 17.6 | +0.86% | 65,116 | 114,443,242 |
| 2024-10-22 | 17.45 | 17.56 | 17.09 | 17.45 | +0.69% | 58,534 | 101,403,281 |
| 2024-10-21 | 17.2 | 17.61 | 17 | 17.33 | +0.76% | 92,793 | 160,630,611 |
| 2024-10-18 | 16 | 17.96 | 15.93 | 17.2 | +7.97% | 109,813 | 186,097,411 |
| 2024-10-17 | 16.11 | 16.52 | 15.9 | 15.93 | -0.87% | 43,720 | 70,844,261 |
| 2024-10-16 | 16.33 | 16.6 | 15.88 | 16.07 | -2.72% | 55,077 | 89,333,939 |
| 2024-10-15 | 16.82 | 17.18 | 16.49 | 16.52 | -3.28% | 56,662 | 95,532,824 |
| 2024-10-14 | 16.86 | 17.1 | 16.22 | 17.08 | +1.91% | 61,452 | 102,886,168 |
| 2024-10-11 | 17.87 | 18.03 | 16.41 | 16.76 | -5.2% | 80,795 | 136,931,922 |
| 2024-10-10 | 17.8 | 18.45 | 17.3 | 17.68 | +0.97% | 77,627 | 139,270,538 |
| 2024-10-09 | 19.01 | 19.31 | 17.47 | 17.51 | -12.58% | 114,911 | 211,250,979 |
| 2024-10-08 | 21.03 | 21.1 | 18.57 | 20.03 | +13.61% | 168,894 | 332,999,507 |
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：