股票概览
19.64
+0.56%
+0.11
19.53
开盘价
19.9
最高价
19.43
最低价
44,697
成交量
数据更新至: 2025-03-25
技术指标
20.01
MA5 (5日均线)
20.33
MA10 (10日均线)
20.35
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 | 19.53 | 19.9 | 19.43 | 19.64 | +0.56% | 44,697 | 87,971,265 |
| 2025-03-24 | 20.06 | 20.2 | 19.11 | 19.53 | -3.17% | 105,995 | 207,801,450 |
| 2025-03-21 | 20.4 | 20.73 | 20.09 | 20.17 | -1.71% | 83,140 | 169,150,456 |
| 2025-03-20 | 20.17 | 20.85 | 20.08 | 20.52 | +1.68% | 91,420 | 187,563,747 |
| 2025-03-19 | 20.42 | 20.45 | 20.12 | 20.18 | -1.85% | 84,153 | 170,332,072 |
| 2025-03-18 | 20.6 | 20.83 | 20.48 | 20.56 | +0.15% | 66,997 | 138,208,906 |
| 2025-03-17 | 20.7 | 20.76 | 20.49 | 20.53 | -0.77% | 71,442 | 147,006,897 |
| 2025-03-14 | 20.49 | 20.77 | 20.24 | 20.69 | +1.03% | 95,059 | 195,601,287 |
| 2025-03-13 | 20.82 | 20.92 | 20.2 | 20.48 | -2.29% | 106,468 | 218,606,174 |
| 2025-03-12 | 21.38 | 21.5 | 20.9 | 20.96 | +0.48% | 134,791 | 284,200,172 |
| 2025-03-11 | 20.37 | 20.93 | 20.26 | 20.86 | +0.1% | 127,086 | 262,659,312 |
| 2025-03-10 | 21 | 21.48 | 20.66 | 20.84 | +1.07% | 218,133 | 459,751,310 |
| 2025-03-07 | 20.44 | 20.95 | 20.3 | 20.62 | +0.24% | 117,615 | 242,931,198 |
| 2025-03-06 | 20.3 | 20.67 | 20.2 | 20.57 | +1.68% | 101,505 | 208,233,331 |
| 2025-03-05 | 20.37 | 20.45 | 20.02 | 20.23 | -0.69% | 74,071 | 149,435,400 |
| 2025-03-04 | 19.5 | 20.64 | 19.41 | 20.37 | +3.93% | 121,245 | 244,629,102 |
| 2025-03-03 | 19.57 | 20.04 | 19.46 | 19.6 | 0% | 78,799 | 155,955,899 |
| 2025-02-28 | 20.28 | 20.4 | 19.57 | 19.6 | -4.16% | 97,039 | 192,874,451 |
| 2025-02-27 | 20.67 | 20.68 | 20 | 20.45 | -1.16% | 117,858 | 239,723,986 |
| 2025-02-26 | 20.46 | 20.81 | 20.23 | 20.69 | +1.07% | 110,901 | 228,503,906 |
| 2025-02-25 | 20.15 | 20.71 | 20.05 | 20.47 | +0.34% | 117,110 | 239,273,069 |
| 2025-02-24 | 19.96 | 20.57 | 19.8 | 20.4 | +1.9% | 144,483 | 292,423,553 |
| 2025-02-21 | 19.89 | 20.05 | 19.65 | 20.02 | +1.26% | 107,151 | 213,192,974 |
| 2025-02-20 | 19.5 | 19.83 | 19.46 | 19.77 | +0.97% | 106,345 | 209,105,034 |
| 2025-02-19 | 18.93 | 19.58 | 18.88 | 19.58 | +3.71% | 95,001 | 184,081,579 |
| 2025-02-18 | 19.43 | 19.56 | 18.76 | 18.88 | -2.93% | 81,438 | 156,073,691 |
| 2025-02-17 | 19.5 | 19.66 | 19.28 | 19.45 | -0.15% | 88,948 | 173,133,053 |
| 2025-02-14 | 19.35 | 19.53 | 19.18 | 19.48 | +0.21% | 72,001 | 139,485,579 |
| 2025-02-13 | 19.8 | 19.89 | 19.4 | 19.44 | -1.82% | 82,772 | 161,855,557 |
| 2025-02-12 | 19.49 | 19.82 | 19.41 | 19.8 | +1.28% | 74,933 | 147,636,248 |
| 2025-02-11 | 19.58 | 19.73 | 19.26 | 19.55 | +0.15% | 82,350 | 160,659,631 |
| 2025-02-10 | 19.35 | 19.56 | 19.17 | 19.52 | +0.98% | 80,538 | 156,227,339 |
| 2025-02-07 | 19.09 | 19.56 | 19.04 | 19.33 | +1.15% | 94,543 | 182,377,029 |
| 2025-02-06 | 18.39 | 19.12 | 18.36 | 19.11 | +3.41% | 85,813 | 161,728,745 |
| 2025-02-05 | 18.45 | 18.7 | 18.38 | 18.48 | +1.54% | 54,652 | 101,263,598 |
| 2025-01-27 | 18.88 | 18.88 | 18.2 | 18.2 | -2.99% | 61,960 | 114,670,559 |
| 2025-01-24 | 18.42 | 18.78 | 18.34 | 18.76 | +2.35% | 66,114 | 123,166,956 |
| 2025-01-23 | 18.65 | 18.93 | 18.33 | 18.33 | -0.7% | 70,916 | 132,449,633 |
| 2025-01-22 | 18.55 | 18.65 | 18.31 | 18.46 | -1.18% | 41,166 | 76,001,316 |
| 2025-01-21 | 18.75 | 18.8 | 18.45 | 18.68 | -0.05% | 40,224 | 74,841,750 |
| 2025-01-20 | 18.64 | 18.8 | 18.51 | 18.69 | +0.75% | 49,922 | 93,258,399 |
| 2025-01-17 | 18.33 | 18.77 | 18.24 | 18.55 | +0.76% | 54,259 | 100,615,557 |
| 2025-01-16 | 18.43 | 18.78 | 18.22 | 18.41 | +0.6% | 60,708 | 112,128,271 |
| 2025-01-15 | 18.51 | 18.58 | 18.22 | 18.3 | -1.24% | 54,292 | 99,603,906 |
| 2025-01-14 | 17.83 | 18.58 | 17.71 | 18.53 | +4.75% | 75,984 | 138,880,034 |
| 2025-01-13 | 17.4 | 17.9 | 17.28 | 17.69 | +0.45% | 45,804 | 80,709,402 |
| 2025-01-10 | 17.9 | 18.26 | 17.61 | 17.61 | -1.95% | 62,752 | 113,027,099 |
| 2025-01-09 | 17.7 | 18.14 | 17.68 | 17.96 | +0.9% | 51,131 | 92,053,225 |
| 2025-01-08 | 18.05 | 18.07 | 17.28 | 17.8 | -1.66% | 72,159 | 127,521,531 |
| 2025-01-07 | 17.78 | 18.16 | 17.71 | 18.1 | +1.8% | 56,295 | 100,932,243 |
| 2025-01-06 | 17.79 | 17.96 | 17.56 | 17.78 | -0.11% | 54,452 | 96,830,580 |
| 2025-01-03 | 18.39 | 18.47 | 17.73 | 17.8 | -3% | 79,260 | 143,766,422 |
| 2025-01-02 | 19.16 | 19.21 | 18.12 | 18.35 | -4.23% | 93,521 | 174,996,823 |
| 2024-12-31 | 19.91 | 20.07 | 19.13 | 19.16 | -3.77% | 79,570 | 154,638,375 |
| 2024-12-30 | 19.98 | 20.24 | 19.63 | 19.91 | -0.4% | 59,736 | 119,365,178 |
| 2024-12-27 | 20.08 | 20.4 | 19.96 | 19.99 | -0.3% | 60,315 | 121,842,297 |
| 2024-12-26 | 19.71 | 20.17 | 19.67 | 20.05 | +1.37% | 51,048 | 102,356,672 |
| 2024-12-25 | 20.1 | 20.19 | 19.56 | 19.78 | -2.08% | 57,310 | 113,707,081 |
| 2024-12-24 | 20.01 | 20.34 | 19.88 | 20.2 | +0.75% | 46,678 | 93,823,847 |
| 2024-12-23 | 20.65 | 20.79 | 19.93 | 20.05 | -2.91% | 70,196 | 142,271,490 |
| 2024-12-20 | 20.3 | 20.77 | 20.23 | 20.65 | +1.47% | 68,257 | 140,401,483 |
| 2024-12-19 | 19.9 | 20.44 | 19.83 | 20.35 | +0.99% | 68,079 | 137,440,812 |
| 2024-12-18 | 20 | 20.34 | 19.7 | 20.15 | +1.82% | 73,813 | 148,332,606 |
| 2024-12-17 | 20.18 | 20.33 | 19.7 | 19.79 | -1.88% | 83,179 | 166,162,895 |
| 2024-12-16 | 20.66 | 20.66 | 20.03 | 20.17 | -2.51% | 96,943 | 196,893,359 |
| 2024-12-13 | 21.35 | 21.54 | 20.65 | 20.69 | -3.05% | 117,315 | 246,890,362 |
| 2024-12-12 | 21.35 | 21.45 | 20.99 | 21.34 | -0.14% | 98,893 | 210,344,709 |
| 2024-12-11 | 21.05 | 21.45 | 21.01 | 21.37 | +0.56% | 91,483 | 194,972,970 |
| 2024-12-10 | 21.55 | 21.79 | 21.21 | 21.25 | +1.48% | 180,645 | 389,050,974 |
| 2024-12-09 | 21.22 | 21.28 | 20.73 | 20.94 | -1.51% | 93,384 | 196,294,169 |
| 2024-12-06 | 21.23 | 21.45 | 20.75 | 21.26 | +1.29% | 126,311 | 267,335,528 |
| 2024-12-05 | 20.54 | 21.09 | 20.48 | 20.99 | +1.89% | 89,005 | 185,592,724 |
| 2024-12-04 | 20.87 | 21.06 | 20.42 | 20.6 | -1.39% | 94,238 | 195,634,773 |
| 2024-12-03 | 21.03 | 21.1 | 20.6 | 20.89 | -0.48% | 88,937 | 185,722,867 |
| 2024-12-02 | 20.71 | 21.21 | 20.7 | 20.99 | +0.96% | 113,072 | 237,479,646 |
| 2024-11-29 | 20.3 | 21.06 | 20.27 | 20.79 | +1.32% | 111,206 | 230,580,181 |
| 2024-11-28 | 20.7 | 21.01 | 20.46 | 20.52 | -0.34% | 106,025 | 219,930,442 |
| 2024-11-27 | 19.8 | 20.6 | 19.41 | 20.59 | +3.68% | 115,237 | 229,630,777 |
| 2024-11-26 | 20.22 | 20.38 | 19.8 | 19.86 | -1.68% | 79,258 | 158,811,869 |
| 2024-11-25 | 20.33 | 20.53 | 19.82 | 20.2 | -0.59% | 103,557 | 207,915,378 |
| 2024-11-22 | 21.4 | 21.7 | 20.28 | 20.32 | -5.36% | 160,563 | 336,886,109 |
| 2024-11-21 | 21.32 | 21.75 | 21.08 | 21.47 | -0.09% | 135,086 | 288,883,481 |
| 2024-11-20 | 20.94 | 21.63 | 20.73 | 21.49 | +1.99% | 163,803 | 349,373,580 |
| 2024-11-19 | 20.48 | 21.14 | 20.28 | 21.07 | +4.15% | 170,842 | 352,984,887 |
| 2024-11-18 | 21.65 | 21.75 | 20.1 | 20.23 | -6.08% | 202,929 | 419,596,442 |
| 2024-11-15 | 21.5 | 22.3 | 21 | 21.54 | -0.42% | 220,758 | 479,371,664 |
| 2024-11-14 | 22.4 | 22.58 | 21.52 | 21.63 | -3.7% | 158,699 | 349,287,259 |
| 2024-11-13 | 22.56 | 22.75 | 21.84 | 22.46 | -1.23% | 207,838 | 462,833,099 |
| 2024-11-12 | 23.55 | 23.98 | 22.43 | 22.74 | -4.29% | 309,810 | 715,408,725 |
| 2024-11-11 | 23 | 23.8 | 22.87 | 23.76 | +2.02% | 267,006 | 628,008,090 |
| 2024-11-08 | 23.9 | 24.3 | 23.15 | 23.29 | -2.06% | 358,621 | 848,098,250 |
| 2024-11-07 | 24.35 | 24.68 | 22.86 | 23.78 | -4.8% | 522,768 | 1,234,197,048 |
| 2024-11-06 | 23.75 | 27.19 | 23.4 | 24.98 | +6.71% | 539,087 | 1,344,120,365 |
| 2024-11-05 | 22.6 | 23.79 | 22.3 | 23.41 | +3.31% | 388,944 | 904,904,798 |
| 2024-11-04 | 22.9 | 23.35 | 21.83 | 22.66 | +2.12% | 364,301 | 819,354,158 |
| 2024-11-01 | 21.12 | 24.18 | 21.06 | 22.19 | +4.52% | 533,716 | 1,218,697,924 |
| 2024-10-31 | 22.6 | 22.97 | 21 | 21.23 | -1.94% | 381,182 | 822,028,406 |
| 2024-10-30 | 20.61 | 22.14 | 20.41 | 21.65 | +4.09% | 431,170 | 929,727,568 |
| 2024-10-29 | 20.17 | 21.83 | 19.47 | 20.8 | +4.21% | 467,329 | 961,775,459 |
| 2024-10-28 | 20.39 | 20.69 | 19.66 | 19.96 | +5.11% | 477,504 | 960,114,536 |
| 2024-10-25 | 18.65 | 19.1 | 18.59 | 18.99 | +1.82% | 139,816 | 263,826,595 |
| 2024-10-24 | 18.91 | 18.98 | 18.5 | 18.65 | -1.27% | 102,585 | 191,459,949 |
| 2024-10-23 | 18.72 | 19.28 | 18.59 | 18.89 | +0.59% | 142,860 | 270,776,602 |
| 2024-10-22 | 18.77 | 18.98 | 18.48 | 18.78 | +0.7% | 143,197 | 267,749,999 |
| 2024-10-21 | 18.37 | 19.06 | 18.3 | 18.65 | +2.64% | 191,778 | 358,373,469 |
| 2024-10-18 | 17.39 | 18.67 | 17.28 | 18.17 | +4.91% | 182,723 | 328,005,661 |
| 2024-10-17 | 17.3 | 17.77 | 17.28 | 17.32 | +1.05% | 117,276 | 205,179,618 |
| 2024-10-16 | 17.07 | 17.49 | 16.99 | 17.14 | -1.49% | 104,091 | 179,134,118 |
| 2024-10-15 | 17.69 | 18.08 | 17.4 | 17.4 | -2.25% | 120,165 | 212,945,764 |
| 2024-10-14 | 17.38 | 17.88 | 16.96 | 17.8 | +2.42% | 144,296 | 251,745,637 |
| 2024-10-11 | 18.8 | 18.86 | 16.95 | 17.38 | -8.62% | 212,270 | 378,337,777 |
| 2024-10-10 | 19.45 | 19.89 | 18.88 | 19.02 | -0.52% | 172,803 | 334,238,266 |
| 2024-10-09 | 20.79 | 20.95 | 19.09 | 19.12 | -12.53% | 286,776 | 576,067,271 |
| 2024-10-08 | 22.43 | 22.43 | 19.82 | 21.86 | +16.84% | 406,058 | 855,978,288 |
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：