股票概览
19.56
-0.91%
-0.18
19.84
开盘价
19.89
最高价
19.22
最低价
19,600
成交量
数据更新至: 2025-03-25
技术指标
20.46
MA5 (5日均线)
21.06
MA10 (10日均线)
21.10
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 | 19.84 | 19.89 | 19.22 | 19.56 | -0.91% | 19,600 | 38,335,385 |
| 2025-03-24 | 20.48 | 20.62 | 19.25 | 19.74 | -3.61% | 41,624 | 82,873,540 |
| 2025-03-21 | 21.01 | 21.09 | 20.37 | 20.48 | -3.4% | 40,292 | 83,223,029 |
| 2025-03-20 | 21.3 | 21.73 | 21.16 | 21.2 | -0.61% | 25,470 | 54,612,863 |
| 2025-03-19 | 21.53 | 21.68 | 21.18 | 21.33 | -1.71% | 29,975 | 64,196,404 |
| 2025-03-18 | 21.73 | 21.91 | 21.51 | 21.7 | -0.09% | 27,935 | 60,617,020 |
| 2025-03-17 | 21.73 | 21.88 | 21.5 | 21.72 | +0.56% | 29,990 | 65,134,782 |
| 2025-03-14 | 21.27 | 21.8 | 20.87 | 21.6 | +1.55% | 45,649 | 97,301,986 |
| 2025-03-13 | 21.88 | 21.99 | 21.06 | 21.27 | -3.14% | 47,398 | 101,448,796 |
| 2025-03-12 | 21.87 | 22.22 | 21.76 | 21.96 | +0.5% | 49,883 | 109,716,833 |
| 2025-03-11 | 21.58 | 21.9 | 21.48 | 21.85 | -0.18% | 50,557 | 109,639,615 |
| 2025-03-10 | 21.95 | 22.37 | 21.71 | 21.89 | -1.08% | 85,207 | 187,298,327 |
| 2025-03-07 | 21.41 | 23.58 | 21.01 | 22.13 | +3.46% | 159,796 | 357,386,600 |
| 2025-03-06 | 20.8 | 21.6 | 20.5 | 21.39 | +2.99% | 51,692 | 109,646,181 |
| 2025-03-05 | 20.62 | 20.89 | 20.35 | 20.77 | +0.92% | 37,980 | 78,334,502 |
| 2025-03-04 | 20 | 20.59 | 19.81 | 20.58 | +2.59% | 32,332 | 65,820,222 |
| 2025-03-03 | 19.9 | 20.62 | 19.62 | 20.06 | +0.5% | 36,584 | 73,991,752 |
| 2025-02-28 | 21.06 | 21.14 | 19.81 | 19.96 | -5.76% | 44,853 | 91,185,825 |
| 2025-02-27 | 21.6 | 21.65 | 20.75 | 21.18 | -1.81% | 40,942 | 86,540,612 |
| 2025-02-26 | 21.67 | 21.84 | 21.3 | 21.57 | +0.09% | 35,574 | 76,549,704 |
| 2025-02-25 | 21.19 | 21.78 | 21.11 | 21.55 | +0.33% | 43,070 | 92,837,321 |
| 2025-02-24 | 21.48 | 21.57 | 21.06 | 21.48 | +0.09% | 33,866 | 72,285,576 |
| 2025-02-21 | 21.41 | 21.57 | 21 | 21.46 | -0.09% | 44,504 | 94,966,334 |
| 2025-02-20 | 21.2 | 21.56 | 21.02 | 21.48 | +1.75% | 45,000 | 96,126,611 |
| 2025-02-19 | 20.33 | 21.13 | 20.3 | 21.11 | +3.53% | 34,253 | 71,387,748 |
| 2025-02-18 | 21.01 | 21.38 | 20.3 | 20.39 | -2.86% | 45,017 | 94,099,171 |
| 2025-02-17 | 20.97 | 21.19 | 20.72 | 20.99 | +0.67% | 32,983 | 69,158,560 |
| 2025-02-14 | 20.93 | 20.95 | 20.45 | 20.85 | +0.14% | 35,353 | 73,257,874 |
| 2025-02-13 | 21.34 | 21.34 | 20.73 | 20.82 | -2.44% | 30,904 | 64,731,297 |
| 2025-02-12 | 21.06 | 21.37 | 20.95 | 21.34 | +1.14% | 34,106 | 72,228,017 |
| 2025-02-11 | 21.44 | 21.49 | 21.01 | 21.1 | -1.59% | 32,498 | 68,796,126 |
| 2025-02-10 | 21 | 21.61 | 20.72 | 21.44 | +3.18% | 52,039 | 110,224,277 |
| 2025-02-07 | 20.98 | 21.24 | 20.45 | 20.78 | +2.21% | 58,823 | 123,113,725 |
| 2025-02-06 | 19.88 | 20.46 | 19.62 | 20.33 | +3.2% | 32,384 | 65,217,627 |
| 2025-02-05 | 19.4 | 19.76 | 19.2 | 19.7 | +3.2% | 29,298 | 57,333,555 |
| 2025-01-27 | 20.2 | 20.37 | 19.06 | 19.09 | -4.31% | 40,453 | 78,857,772 |
| 2025-01-24 | 19.3 | 20.09 | 19.19 | 19.95 | +2.84% | 31,683 | 62,178,499 |
| 2025-01-23 | 19.9 | 20.15 | 19.38 | 19.4 | -0.72% | 44,769 | 88,776,218 |
| 2025-01-22 | 19.93 | 20.12 | 19.4 | 19.54 | -2.06% | 53,937 | 106,171,533 |
| 2025-01-21 | 20.17 | 20.67 | 19.48 | 19.95 | -5.41% | 68,213 | 136,072,040 |
| 2025-01-20 | 21.09 | 21.34 | 20.86 | 21.09 | +1.1% | 31,404 | 66,335,198 |
| 2025-01-17 | 20.8 | 21.15 | 20.51 | 20.86 | -0.24% | 30,206 | 62,953,011 |
| 2025-01-16 | 20.97 | 21.39 | 20.72 | 20.91 | -0.29% | 29,969 | 63,145,549 |
| 2025-01-15 | 21.39 | 21.49 | 20.8 | 20.97 | -1.41% | 31,348 | 65,980,063 |
| 2025-01-14 | 20.23 | 21.41 | 20.18 | 21.27 | +5.51% | 38,078 | 79,666,641 |
| 2025-01-13 | 19.78 | 20.22 | 19.02 | 20.16 | +1.72% | 29,970 | 59,163,722 |
| 2025-01-10 | 20.7 | 20.99 | 19.8 | 19.82 | -4.44% | 29,273 | 59,917,652 |
| 2025-01-09 | 20.7 | 21.17 | 20.62 | 20.74 | +0.1% | 28,241 | 59,164,999 |
| 2025-01-08 | 20.97 | 21.08 | 20.03 | 20.72 | -1.33% | 35,441 | 73,306,801 |
| 2025-01-07 | 20.21 | 21 | 20.12 | 21 | +4.32% | 35,295 | 72,757,887 |
| 2025-01-06 | 20.42 | 20.65 | 19.5 | 20.13 | -1.56% | 40,271 | 81,278,904 |
| 2025-01-03 | 21.85 | 22.05 | 20.41 | 20.45 | -4.48% | 36,626 | 77,287,916 |
| 2025-01-02 | 22.01 | 22.33 | 21.12 | 21.41 | -2.86% | 30,466 | 66,117,523 |
| 2024-12-31 | 23.38 | 23.38 | 22.04 | 22.04 | -4.51% | 30,617 | 68,896,596 |
| 2024-12-30 | 23.38 | 23.66 | 22.59 | 23.08 | -1.03% | 29,175 | 67,750,776 |
| 2024-12-27 | 23.7 | 24.15 | 23.31 | 23.32 | -1.14% | 29,421 | 69,852,324 |
| 2024-12-26 | 22.99 | 23.64 | 22.66 | 23.59 | +3.46% | 28,002 | 65,598,810 |
| 2024-12-25 | 23.5 | 23.5 | 22.38 | 22.8 | -2.9% | 30,041 | 68,568,021 |
| 2024-12-24 | 23.69 | 24.07 | 22.95 | 23.48 | -0.21% | 32,357 | 75,872,846 |
| 2024-12-23 | 25.17 | 25.36 | 23.38 | 23.53 | -5.77% | 46,739 | 113,334,555 |
| 2024-12-20 | 24.47 | 25.39 | 24.1 | 24.97 | +2% | 53,354 | 133,541,156 |
| 2024-12-19 | 23.48 | 24.56 | 23.3 | 24.48 | +3.25% | 40,993 | 98,837,373 |
| 2024-12-18 | 23.69 | 24.13 | 23.01 | 23.71 | +0.72% | 34,232 | 81,118,780 |
| 2024-12-17 | 24.54 | 24.86 | 23.45 | 23.54 | -4.23% | 37,705 | 90,364,130 |
| 2024-12-16 | 25.22 | 25.42 | 24.37 | 24.58 | -2.34% | 43,612 | 108,213,447 |
| 2024-12-13 | 25.22 | 25.72 | 24.76 | 25.17 | -0.32% | 60,942 | 153,799,017 |
| 2024-12-12 | 25.33 | 25.43 | 24.78 | 25.25 | +0.24% | 35,219 | 88,338,394 |
| 2024-12-11 | 24.9 | 25.39 | 24.68 | 25.19 | +0.68% | 39,834 | 99,871,274 |
| 2024-12-10 | 25.16 | 25.35 | 24.71 | 25.02 | +2.42% | 45,501 | 113,819,529 |
| 2024-12-09 | 24.44 | 24.86 | 24.15 | 24.43 | -0.77% | 30,307 | 74,167,502 |
| 2024-12-06 | 24.76 | 24.82 | 24.13 | 24.62 | -0.65% | 35,838 | 87,842,911 |
| 2024-12-05 | 24.3 | 24.96 | 24.2 | 24.78 | +0.98% | 27,499 | 67,997,610 |
| 2024-12-04 | 25.26 | 25.55 | 24.37 | 24.54 | -2.39% | 41,213 | 102,326,620 |
| 2024-12-03 | 25.26 | 25.5 | 24.78 | 25.14 | -0.95% | 39,136 | 98,353,224 |
| 2024-12-02 | 25.37 | 25.65 | 25.15 | 25.38 | 0% | 47,524 | 120,670,623 |
| 2024-11-29 | 25.29 | 25.77 | 24.46 | 25.38 | -0.55% | 62,304 | 156,474,151 |
| 2024-11-28 | 25.67 | 26.45 | 25.13 | 25.52 | +0.83% | 62,607 | 161,170,081 |
| 2024-11-27 | 24.77 | 25.31 | 23.8 | 25.31 | +0.8% | 53,399 | 130,367,175 |
| 2024-11-26 | 25.19 | 26.27 | 25.04 | 25.11 | -0.75% | 41,378 | 105,728,227 |
| 2024-11-25 | 25.22 | 25.3 | 24.51 | 25.3 | +2.02% | 38,175 | 94,911,132 |
| 2024-11-22 | 26.27 | 26.4 | 24.75 | 24.8 | -5.56% | 41,200 | 105,677,857 |
| 2024-11-21 | 26.15 | 26.93 | 25.77 | 26.26 | -0.15% | 46,534 | 122,678,693 |
| 2024-11-20 | 25.58 | 26.3 | 25.51 | 26.3 | +2.37% | 51,079 | 133,236,764 |
| 2024-11-19 | 24.94 | 25.71 | 24.71 | 25.69 | +4.94% | 55,629 | 139,919,273 |
| 2024-11-18 | 26.1 | 26.33 | 24.11 | 24.48 | -5.56% | 67,728 | 168,122,678 |
| 2024-11-15 | 26.8 | 27.64 | 25.89 | 25.92 | -3.86% | 66,661 | 178,689,285 |
| 2024-11-14 | 27.96 | 28.4 | 26.88 | 26.96 | -4.46% | 59,195 | 162,750,896 |
| 2024-11-13 | 28.39 | 28.59 | 27.13 | 28.22 | -2.01% | 90,857 | 252,717,634 |
| 2024-11-12 | 29 | 29.98 | 28.2 | 28.8 | -0.35% | 143,031 | 416,458,377 |
| 2024-11-11 | 28.12 | 29.23 | 28.12 | 28.9 | +3.88% | 132,455 | 381,423,715 |
| 2024-11-08 | 28.25 | 29.27 | 27.72 | 27.82 | -1.8% | 127,790 | 363,425,476 |
| 2024-11-07 | 27.52 | 28.75 | 27.3 | 28.33 | +1.36% | 116,587 | 327,901,063 |
| 2024-11-06 | 27.46 | 29.26 | 27.43 | 27.95 | +1.9% | 156,049 | 440,585,555 |
| 2024-11-05 | 26.38 | 27.8 | 26.2 | 27.43 | +3.78% | 118,556 | 318,867,694 |
| 2024-11-04 | 25.89 | 27.28 | 25.3 | 26.43 | +1.07% | 96,676 | 255,733,132 |
| 2024-11-01 | 29.2 | 30.35 | 26 | 26.15 | -9.14% | 182,074 | 506,974,060 |
| 2024-10-31 | 27.35 | 29.86 | 27.29 | 28.78 | +5.15% | 206,595 | 591,276,232 |
| 2024-10-30 | 26.7 | 28.28 | 26.38 | 27.37 | +2.51% | 132,183 | 360,240,014 |
| 2024-10-29 | 27.5 | 28.96 | 26.6 | 26.7 | -4.88% | 176,704 | 483,819,286 |
| 2024-10-28 | 26.28 | 28.1 | 25.84 | 28.07 | +5.13% | 204,101 | 548,908,336 |
| 2024-10-25 | 26.03 | 27.4 | 25.3 | 26.7 | +4.71% | 169,191 | 445,266,319 |
| 2024-10-24 | 26 | 26.76 | 24.68 | 25.5 | -4.85% | 162,069 | 412,089,666 |
| 2024-10-23 | 26 | 28.5 | 25.93 | 26.8 | -3.63% | 265,037 | 713,461,816 |
| 2024-10-22 | 24.32 | 29.1 | 24.32 | 27.81 | +14.68% | 322,091 | 892,696,238 |
| 2024-10-21 | 23.21 | 25 | 23.2 | 24.25 | +2.8% | 139,983 | 342,045,854 |
| 2024-10-18 | 22.45 | 23.98 | 22.05 | 23.59 | +4.94% | 146,516 | 342,416,571 |
| 2024-10-17 | 21.15 | 24 | 21.15 | 22.48 | +7.66% | 152,101 | 341,207,919 |
| 2024-10-16 | 21.02 | 21.5 | 20.62 | 20.88 | -2.61% | 53,696 | 112,766,549 |
| 2024-10-15 | 21.61 | 22.44 | 21.31 | 21.44 | -0.92% | 57,908 | 127,067,992 |
| 2024-10-14 | 21.25 | 21.69 | 20.67 | 21.64 | +3.34% | 49,772 | 105,949,187 |
| 2024-10-11 | 22.02 | 22.03 | 20.57 | 20.94 | -4.86% | 57,083 | 121,244,300 |
| 2024-10-10 | 22.6 | 23.07 | 21.81 | 22.01 | -0.63% | 69,514 | 155,939,849 |
| 2024-10-09 | 25.1 | 25.11 | 22.1 | 22.15 | -16.1% | 120,274 | 284,001,901 |
| 2024-10-08 | 26.8 | 26.8 | 23.17 | 26.4 | +17.07% | 172,985 | 436,061,176 |
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：