股票概览
19.92
+0.05%
+0.01
19.94
开盘价
20.35
最高价
19.74
最低价
119,803
成交量
数据更新至: 2025-03-25
技术指标
20.29
MA5 (5日均线)
20.75
MA10 (10日均线)
21.28
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 | 19.94 | 20.35 | 19.74 | 19.92 | +0.05% | 119,803 | 239,972,242 |
| 2025-03-24 | 19.91 | 20.17 | 19.46 | 19.91 | +0.15% | 186,509 | 369,266,407 |
| 2025-03-21 | 20.48 | 20.65 | 19.87 | 19.88 | -3.82% | 250,056 | 504,332,436 |
| 2025-03-20 | 20.9 | 21.1 | 20.61 | 20.67 | -1.9% | 195,445 | 407,220,883 |
| 2025-03-19 | 20.9 | 21.34 | 20.6 | 21.07 | +0.43% | 286,160 | 598,879,889 |
| 2025-03-18 | 21.07 | 21.34 | 20.97 | 20.98 | +0.05% | 194,232 | 409,924,831 |
| 2025-03-17 | 21.2 | 21.21 | 20.86 | 20.97 | -0.94% | 185,451 | 389,420,373 |
| 2025-03-14 | 21.12 | 21.35 | 20.82 | 21.17 | +0.43% | 240,607 | 508,468,985 |
| 2025-03-13 | 21.73 | 21.87 | 20.76 | 21.08 | -3.48% | 372,323 | 786,566,583 |
| 2025-03-12 | 22.55 | 22.58 | 21.8 | 21.84 | -3.11% | 442,317 | 979,242,353 |
| 2025-03-11 | 21.8 | 22.71 | 21.56 | 22.54 | +1.08% | 568,204 | 1,263,729,377 |
| 2025-03-10 | 21.93 | 22.43 | 21.5 | 22.3 | +2.2% | 513,492 | 1,134,039,370 |
| 2025-03-07 | 21.6 | 22.27 | 21.41 | 21.82 | +0.32% | 485,695 | 1,064,358,107 |
| 2025-03-06 | 21.58 | 22.05 | 21.58 | 21.75 | +0.83% | 391,317 | 852,947,970 |
| 2025-03-05 | 21.46 | 21.87 | 21.01 | 21.57 | -0.32% | 334,326 | 713,930,673 |
| 2025-03-04 | 21.16 | 22.06 | 21.07 | 21.64 | +1.36% | 383,034 | 827,985,009 |
| 2025-03-03 | 20.93 | 22.16 | 20.79 | 21.35 | +2.01% | 464,684 | 999,285,596 |
| 2025-02-28 | 21.6 | 21.8 | 20.73 | 20.93 | -4.69% | 431,498 | 911,908,789 |
| 2025-02-27 | 22.61 | 23.1 | 21.6 | 21.96 | -1.39% | 519,432 | 1,160,697,997 |
| 2025-02-26 | 22.36 | 22.81 | 22.12 | 22.27 | -0.67% | 478,501 | 1,073,015,553 |
| 2025-02-25 | 22.31 | 23.13 | 22.26 | 22.42 | -2.82% | 547,150 | 1,236,366,681 |
| 2025-02-24 | 22.61 | 23.7 | 22.22 | 23.07 | +2.12% | 937,932 | 2,166,171,702 |
| 2025-02-21 | 22.69 | 22.78 | 21.87 | 22.59 | -0.44% | 684,130 | 1,525,674,426 |
| 2025-02-20 | 22.7 | 23.36 | 22.32 | 22.69 | +0.18% | 1,044,688 | 2,384,619,091 |
| 2025-02-19 | 19.81 | 22.96 | 19.8 | 22.65 | +14.45% | 1,259,449 | 2,735,909,296 |
| 2025-02-18 | 20.38 | 20.41 | 19.69 | 19.79 | -2.42% | 256,361 | 513,351,972 |
| 2025-02-17 | 19.95 | 20.34 | 19.78 | 20.28 | +1.71% | 296,555 | 594,201,804 |
| 2025-02-14 | 19.98 | 20.55 | 19.76 | 19.94 | -0.99% | 295,802 | 590,798,347 |
| 2025-02-13 | 20.69 | 21.2 | 20.14 | 20.14 | -3.73% | 500,488 | 1,036,682,727 |
| 2025-02-12 | 20.7 | 21.1 | 20.36 | 20.92 | +0.63% | 395,177 | 820,156,211 |
| 2025-02-11 | 21.05 | 21.12 | 20.69 | 20.79 | -1.75% | 297,034 | 619,578,819 |
| 2025-02-10 | 21.3 | 21.37 | 20.77 | 21.16 | -0.33% | 349,376 | 733,355,583 |
| 2025-02-07 | 21.48 | 21.63 | 20.88 | 21.23 | -1.44% | 602,832 | 1,283,622,841 |
| 2025-02-06 | 20.41 | 21.84 | 20.39 | 21.54 | +4.66% | 693,252 | 1,474,074,896 |
| 2025-02-05 | 20.19 | 21 | 19.71 | 20.58 | +3.99% | 535,533 | 1,097,642,835 |
| 2025-01-27 | 21.25 | 21.34 | 19.73 | 19.79 | -6.52% | 480,979 | 978,455,990 |
| 2025-01-24 | 19.97 | 21.44 | 19.65 | 21.17 | +5.06% | 665,954 | 1,372,563,808 |
| 2025-01-23 | 20.12 | 21.21 | 19.97 | 20.15 | +0.6% | 594,420 | 1,217,140,244 |
| 2025-01-22 | 19.67 | 20.79 | 19.59 | 20.03 | +4.43% | 701,901 | 1,423,029,821 |
| 2025-01-21 | 19.75 | 19.8 | 18.55 | 19.18 | -2.44% | 400,446 | 760,263,666 |
| 2025-01-20 | 19.9 | 20.04 | 19.52 | 19.66 | -1.4% | 306,900 | 605,481,771 |
| 2025-01-17 | 19.86 | 20.31 | 19.75 | 19.94 | -1.09% | 369,047 | 738,183,394 |
| 2025-01-16 | 20.19 | 21 | 20.1 | 20.16 | -2.14% | 517,474 | 1,064,357,975 |
| 2025-01-15 | 20.4 | 21.28 | 19.85 | 20.6 | +0.1% | 657,083 | 1,346,241,837 |
| 2025-01-14 | 19.69 | 20.68 | 19.45 | 20.58 | +3% | 684,211 | 1,379,777,633 |
| 2025-01-13 | 18.48 | 20.36 | 18.45 | 19.98 | +5.99% | 674,802 | 1,325,031,886 |
| 2025-01-10 | 18.41 | 19.36 | 18.04 | 18.85 | +1.4% | 508,884 | 958,812,350 |
| 2025-01-09 | 17.72 | 18.98 | 17.72 | 18.59 | +3.57% | 389,108 | 724,205,803 |
| 2025-01-08 | 18.34 | 18.39 | 17.42 | 17.95 | -2.45% | 257,330 | 458,928,910 |
| 2025-01-07 | 17.71 | 18.65 | 17.49 | 18.4 | +3.37% | 320,107 | 584,819,985 |
| 2025-01-06 | 17.04 | 18.11 | 16.92 | 17.8 | +2.95% | 315,170 | 556,299,646 |
| 2025-01-03 | 17.38 | 18.45 | 17.29 | 17.29 | -0.17% | 360,875 | 641,921,470 |
| 2025-01-02 | 17.89 | 18 | 17.03 | 17.32 | -3.13% | 194,622 | 340,993,971 |
| 2024-12-31 | 18.54 | 18.64 | 17.88 | 17.88 | -2.98% | 182,500 | 332,617,312 |
| 2024-12-30 | 18.89 | 18.92 | 18.34 | 18.43 | -2.59% | 176,506 | 327,859,081 |
| 2024-12-27 | 19 | 19.32 | 18.8 | 18.92 | -0.84% | 203,978 | 388,483,498 |
| 2024-12-26 | 17.98 | 19.82 | 17.96 | 19.08 | +6.12% | 339,517 | 641,544,388 |
| 2024-12-25 | 18.6 | 18.6 | 17.87 | 17.98 | -3.44% | 215,851 | 390,863,490 |
| 2024-12-24 | 18.69 | 18.97 | 18.49 | 18.62 | -0.32% | 173,064 | 323,432,834 |
| 2024-12-23 | 19.38 | 19.85 | 18.6 | 18.68 | -4.25% | 213,187 | 405,937,384 |
| 2024-12-20 | 19.14 | 19.77 | 19.1 | 19.51 | +1.88% | 195,798 | 381,135,070 |
| 2024-12-19 | 19 | 19.3 | 18.83 | 19.15 | -0.62% | 173,954 | 331,374,459 |
| 2024-12-18 | 19.37 | 19.55 | 19.19 | 19.27 | -0.87% | 159,428 | 308,907,351 |
| 2024-12-17 | 19.5 | 20.06 | 19.28 | 19.44 | -0.1% | 248,345 | 488,462,043 |
| 2024-12-16 | 19.71 | 19.89 | 19.31 | 19.46 | -1.77% | 207,957 | 406,004,977 |
| 2024-12-13 | 20 | 20.33 | 19.8 | 19.81 | -1.74% | 270,215 | 539,904,075 |
| 2024-12-12 | 20.55 | 20.55 | 19.86 | 20.16 | -2.37% | 366,278 | 737,716,822 |
| 2024-12-11 | 20.5 | 20.86 | 20.41 | 20.65 | 0% | 261,451 | 539,514,611 |
| 2024-12-10 | 21.55 | 21.64 | 20.6 | 20.65 | -0.72% | 402,932 | 850,423,349 |
| 2024-12-09 | 20.88 | 21.23 | 20.61 | 20.8 | -1.19% | 273,141 | 570,717,775 |
| 2024-12-06 | 21.23 | 21.4 | 20.63 | 21.05 | -1.68% | 427,194 | 894,488,269 |
| 2024-12-05 | 21.6 | 21.86 | 21.15 | 21.41 | -3.12% | 581,625 | 1,248,014,106 |
| 2024-12-04 | 22.26 | 22.97 | 21.26 | 22.1 | +1.75% | 976,237 | 2,157,153,895 |
| 2024-12-03 | 20.47 | 22.37 | 20.39 | 21.72 | +5.18% | 888,208 | 1,918,055,961 |
| 2024-12-02 | 19.77 | 20.82 | 19.68 | 20.65 | +3.98% | 499,456 | 1,014,228,540 |
| 2024-11-29 | 19.4 | 20.1 | 19.08 | 19.86 | +2.16% | 439,076 | 864,491,282 |
| 2024-11-28 | 19.66 | 20.15 | 19.36 | 19.44 | -2.31% | 327,692 | 646,854,031 |
| 2024-11-27 | 18.97 | 20.04 | 18.55 | 19.9 | +2.68% | 483,306 | 934,143,028 |
| 2024-11-26 | 20.52 | 21.3 | 19.28 | 19.38 | -6.56% | 552,054 | 1,103,475,073 |
| 2024-11-25 | 20.2 | 22.05 | 19.88 | 20.74 | -1.66% | 847,894 | 1,774,241,386 |
| 2024-11-22 | 19.4 | 22.26 | 18.88 | 21.09 | +8.49% | 1,005,823 | 2,061,308,316 |
| 2024-11-21 | 19.65 | 19.87 | 19.19 | 19.44 | -1.37% | 287,027 | 560,371,436 |
| 2024-11-20 | 19.3 | 19.98 | 19.24 | 19.71 | +1.13% | 348,853 | 684,709,875 |
| 2024-11-19 | 18.71 | 19.49 | 18.56 | 19.49 | +4.95% | 393,163 | 749,055,070 |
| 2024-11-18 | 19.83 | 20.15 | 18.4 | 18.57 | -5.54% | 431,258 | 819,063,085 |
| 2024-11-15 | 20.63 | 20.82 | 19.64 | 19.66 | -4.89% | 489,661 | 984,925,892 |
| 2024-11-14 | 21.55 | 21.94 | 20.66 | 20.67 | -7.35% | 701,775 | 1,486,240,595 |
| 2024-11-13 | 22.09 | 23.27 | 22.07 | 22.31 | +1.32% | 667,798 | 1,514,022,656 |
| 2024-11-12 | 22.56 | 22.93 | 21.5 | 22.02 | -2.39% | 731,126 | 1,631,530,961 |
| 2024-11-11 | 21.51 | 22.75 | 21.39 | 22.56 | +2.45% | 643,944 | 1,438,899,621 |
| 2024-11-08 | 23.5 | 24.08 | 22 | 22.02 | -6.5% | 1,080,302 | 2,479,740,009 |
| 2024-11-07 | 24 | 25.35 | 23 | 23.55 | -4.23% | 1,347,852 | 3,219,322,827 |
| 2024-11-06 | 22.27 | 26.5 | 22.03 | 24.59 | +5.72% | 1,888,004 | 4,534,150,583 |
| 2024-11-05 | 19.78 | 24.99 | 19.78 | 23.26 | +11.03% | 1,786,952 | 3,888,406,499 |
| 2024-11-04 | 22.43 | 23.49 | 19.18 | 20.95 | +1.4% | 1,930,297 | 4,103,269,454 |
| 2024-11-01 | 17.55 | 20.66 | 17.53 | 20.66 | +19.98% | 753,764 | 1,492,839,654 |
| 2024-10-31 | 17.17 | 18 | 16.72 | 17.22 | -1.88% | 586,758 | 1,017,551,235 |
| 2024-10-30 | 17.38 | 18.12 | 16.91 | 17.55 | +0.06% | 635,949 | 1,118,400,754 |
| 2024-10-29 | 18.05 | 18.34 | 17.08 | 17.54 | -2.28% | 733,750 | 1,293,237,190 |
| 2024-10-28 | 16.55 | 18.07 | 16.51 | 17.95 | +7.49% | 907,202 | 1,603,525,115 |
| 2024-10-25 | 15.49 | 17.5 | 15.41 | 16.7 | +7.81% | 761,711 | 1,256,784,693 |
| 2024-10-24 | 15.51 | 16 | 15.28 | 15.49 | -1.84% | 296,052 | 459,319,386 |
| 2024-10-23 | 15.24 | 15.96 | 15.09 | 15.78 | +1.94% | 517,965 | 806,272,397 |
| 2024-10-22 | 14.53 | 16.61 | 14.53 | 15.48 | +5.02% | 724,201 | 1,138,768,152 |
| 2024-10-21 | 13.9 | 15.16 | 13.75 | 14.74 | +6.89% | 440,129 | 634,740,857 |
| 2024-10-18 | 13.06 | 14.2 | 12.98 | 13.79 | +5.59% | 323,194 | 437,697,916 |
| 2024-10-17 | 13.37 | 13.48 | 13.06 | 13.06 | -0.99% | 153,993 | 204,536,027 |
| 2024-10-16 | 13.08 | 13.44 | 13.03 | 13.19 | -0.38% | 170,003 | 224,838,122 |
| 2024-10-15 | 13.54 | 13.7 | 13.21 | 13.24 | -3.15% | 197,784 | 266,252,308 |
| 2024-10-14 | 13.25 | 13.8 | 13.06 | 13.67 | +3.17% | 232,109 | 312,173,287 |
| 2024-10-11 | 13.99 | 14.02 | 13.01 | 13.25 | -5.42% | 280,541 | 376,543,692 |
| 2024-10-10 | 14.22 | 14.6 | 13.79 | 14.01 | -0.57% | 298,239 | 424,385,327 |
| 2024-10-09 | 15.58 | 15.58 | 14.05 | 14.09 | -14.55% | 596,347 | 882,533,432 |
| 2024-10-08 | 17.33 | 17.33 | 14.9 | 16.49 | +14.2% | 838,174 | 1,362,030,527 |
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：