股票概览
19.64
+0.26%
+0.05
19.54
开盘价
19.82
最高价
19.37
最低价
22,890
成交量
数据更新至: 2025-03-25
技术指标
20.09
MA5 (5日均线)
20.27
MA10 (10日均线)
20.37
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 | 19.54 | 19.82 | 19.37 | 19.64 | +0.26% | 22,890 | 44,969,217 |
| 2025-03-24 | 20 | 20.11 | 19.19 | 19.59 | -2.29% | 60,831 | 119,068,727 |
| 2025-03-21 | 20.32 | 20.59 | 19.96 | 20.05 | -2.05% | 40,839 | 82,676,184 |
| 2025-03-20 | 20.79 | 20.98 | 20.44 | 20.47 | -1.21% | 33,205 | 68,628,880 |
| 2025-03-19 | 20.46 | 21.13 | 20.45 | 20.72 | +0.44% | 55,300 | 115,042,801 |
| 2025-03-18 | 20.48 | 20.68 | 20.39 | 20.63 | +0.83% | 36,459 | 75,044,951 |
| 2025-03-17 | 20.44 | 20.74 | 20.4 | 20.46 | +0.15% | 29,803 | 61,133,845 |
| 2025-03-14 | 20.15 | 20.55 | 20.05 | 20.43 | +1.24% | 40,070 | 81,597,601 |
| 2025-03-13 | 20.5 | 20.5 | 20.04 | 20.18 | -1.56% | 36,647 | 74,067,630 |
| 2025-03-12 | 20.71 | 20.83 | 20.4 | 20.5 | -1.01% | 39,991 | 82,011,138 |
| 2025-03-11 | 20.48 | 20.75 | 20.29 | 20.71 | -0.29% | 37,718 | 77,218,350 |
| 2025-03-10 | 20.35 | 20.98 | 20.3 | 20.77 | +2.06% | 59,094 | 121,783,219 |
| 2025-03-07 | 20.3 | 20.6 | 20.08 | 20.35 | -0.1% | 40,221 | 81,759,615 |
| 2025-03-06 | 20.09 | 20.43 | 20.07 | 20.37 | +1.55% | 39,311 | 79,766,915 |
| 2025-03-05 | 20.32 | 20.37 | 19.8 | 20.06 | -1.13% | 41,741 | 83,262,380 |
| 2025-03-04 | 20.33 | 20.37 | 20.05 | 20.29 | +0.25% | 36,943 | 74,751,405 |
| 2025-03-03 | 20.1 | 20.73 | 20.06 | 20.24 | +1% | 48,993 | 100,072,562 |
| 2025-02-28 | 20.62 | 20.81 | 20.01 | 20.04 | -3.47% | 60,413 | 123,392,527 |
| 2025-02-27 | 21.16 | 21.19 | 20.44 | 20.76 | -2.03% | 59,318 | 122,995,500 |
| 2025-02-26 | 19.85 | 21.35 | 19.77 | 21.19 | +7.18% | 116,504 | 240,679,651 |
| 2025-02-25 | 19.66 | 19.98 | 19.55 | 19.77 | -0.15% | 35,296 | 69,861,431 |
| 2025-02-24 | 19.95 | 20.01 | 19.6 | 19.8 | -0.45% | 41,618 | 82,381,534 |
| 2025-02-21 | 19.85 | 19.99 | 19.66 | 19.89 | +0.05% | 38,171 | 75,639,812 |
| 2025-02-20 | 19.99 | 20.02 | 19.68 | 19.88 | -0.85% | 36,498 | 72,459,148 |
| 2025-02-19 | 19.15 | 20.29 | 19.11 | 20.05 | +4.26% | 76,465 | 151,767,095 |
| 2025-02-18 | 19.41 | 19.72 | 19.1 | 19.23 | -1.18% | 53,673 | 104,401,465 |
| 2025-02-17 | 19.43 | 19.6 | 19.25 | 19.46 | +0.15% | 43,910 | 85,219,669 |
| 2025-02-14 | 19.32 | 19.64 | 19.28 | 19.43 | +0.47% | 35,539 | 69,230,158 |
| 2025-02-13 | 19.54 | 19.59 | 19.31 | 19.34 | -1.12% | 40,281 | 78,235,782 |
| 2025-02-12 | 19.39 | 19.56 | 19.26 | 19.56 | +0.82% | 47,731 | 92,607,050 |
| 2025-02-11 | 19.52 | 19.6 | 19.14 | 19.4 | -0.82% | 41,198 | 79,437,951 |
| 2025-02-10 | 19.57 | 19.64 | 19.25 | 19.56 | +0.26% | 40,864 | 79,542,692 |
| 2025-02-07 | 19.15 | 19.85 | 19.07 | 19.51 | +1.88% | 70,338 | 137,532,279 |
| 2025-02-06 | 18.66 | 19.16 | 18.52 | 19.15 | +2.35% | 34,284 | 64,866,841 |
| 2025-02-05 | 18.98 | 19.08 | 18.65 | 18.71 | -0.37% | 27,395 | 51,617,150 |
| 2025-01-27 | 19.21 | 19.39 | 18.7 | 18.78 | -2.14% | 35,285 | 67,291,973 |
| 2025-01-24 | 18.6 | 19.29 | 18.51 | 19.19 | +3.17% | 46,890 | 89,167,578 |
| 2025-01-23 | 18.5 | 19.1 | 18.43 | 18.6 | +1.09% | 44,351 | 83,205,941 |
| 2025-01-22 | 18.41 | 18.5 | 18.24 | 18.4 | -0.92% | 28,054 | 51,511,549 |
| 2025-01-21 | 18.91 | 18.97 | 18.33 | 18.57 | -1.64% | 37,624 | 69,744,500 |
| 2025-01-20 | 18.9 | 19.08 | 18.72 | 18.88 | +0.11% | 33,108 | 62,650,368 |
| 2025-01-17 | 18.85 | 19.19 | 18.73 | 18.86 | -0.74% | 32,329 | 61,097,263 |
| 2025-01-16 | 18.99 | 19.39 | 18.78 | 19 | +0.48% | 43,794 | 83,524,423 |
| 2025-01-15 | 18.74 | 19.07 | 18.48 | 18.91 | +0.64% | 54,045 | 101,633,523 |
| 2025-01-14 | 18.2 | 18.82 | 18.09 | 18.79 | +3.64% | 47,343 | 87,681,516 |
| 2025-01-13 | 18.01 | 18.26 | 17.73 | 18.13 | +0.44% | 38,758 | 69,862,698 |
| 2025-01-10 | 18.63 | 18.78 | 18.04 | 18.05 | -3.17% | 38,739 | 71,072,763 |
| 2025-01-09 | 18.57 | 18.87 | 18.57 | 18.64 | -0.21% | 38,553 | 72,048,849 |
| 2025-01-08 | 18.92 | 18.92 | 18.18 | 18.68 | -1.27% | 50,939 | 94,574,368 |
| 2025-01-07 | 18.78 | 19.11 | 18.69 | 18.92 | +0.69% | 38,852 | 73,443,905 |
| 2025-01-06 | 18.75 | 19.22 | 18.58 | 18.79 | +0.21% | 47,226 | 89,093,575 |
| 2025-01-03 | 19.28 | 19.47 | 18.7 | 18.75 | -2.39% | 60,495 | 115,288,453 |
| 2025-01-02 | 19.9 | 20 | 19.05 | 19.21 | -3.71% | 59,923 | 117,135,709 |
| 2024-12-31 | 20.58 | 20.69 | 19.92 | 19.95 | -2.97% | 53,753 | 108,526,003 |
| 2024-12-30 | 20.65 | 20.74 | 20.35 | 20.56 | -0.29% | 30,381 | 62,396,543 |
| 2024-12-27 | 20.76 | 20.96 | 20.53 | 20.62 | -0.67% | 41,950 | 87,136,952 |
| 2024-12-26 | 20.9 | 21.14 | 20.51 | 20.76 | -1% | 53,108 | 110,846,259 |
| 2024-12-25 | 21.43 | 21.43 | 20.82 | 20.97 | -0.8% | 39,003 | 81,921,411 |
| 2024-12-24 | 20.81 | 21.4 | 20.81 | 21.14 | +1.93% | 58,091 | 122,608,354 |
| 2024-12-23 | 21.4 | 21.58 | 20.67 | 20.74 | -3.08% | 71,195 | 149,895,572 |
| 2024-12-20 | 21.56 | 21.62 | 21.27 | 21.4 | -0.74% | 55,941 | 119,985,891 |
| 2024-12-19 | 21.8 | 21.8 | 21.28 | 21.56 | -1.73% | 62,986 | 135,404,853 |
| 2024-12-18 | 22.25 | 22.48 | 21.87 | 21.94 | -1.39% | 44,167 | 97,641,191 |
| 2024-12-17 | 22.8 | 22.89 | 22.18 | 22.25 | -2.07% | 43,884 | 98,603,770 |
| 2024-12-16 | 22.66 | 22.9 | 22.21 | 22.72 | +0.44% | 67,830 | 152,753,437 |
| 2024-12-13 | 23.58 | 23.8 | 22.5 | 22.62 | -5.04% | 156,837 | 359,129,799 |
| 2024-12-12 | 24.02 | 24.15 | 23.65 | 23.82 | -0.87% | 68,752 | 163,686,422 |
| 2024-12-11 | 23.9 | 24.27 | 23.88 | 24.03 | -0.41% | 42,860 | 103,047,199 |
| 2024-12-10 | 25 | 25.36 | 24.03 | 24.13 | -0.21% | 68,315 | 166,673,913 |
| 2024-12-09 | 25.31 | 25.45 | 23.99 | 24.18 | -4.73% | 70,151 | 171,395,627 |
| 2024-12-06 | 25.5 | 25.75 | 24.66 | 25.38 | -0.7% | 52,922 | 133,063,185 |
| 2024-12-05 | 25.5 | 26.45 | 25.07 | 25.56 | +0.83% | 65,423 | 167,994,873 |
| 2024-12-04 | 26.14 | 26.51 | 25.15 | 25.35 | -3.21% | 46,026 | 118,297,099 |
| 2024-12-03 | 26.54 | 26.96 | 25.79 | 26.19 | -1.36% | 43,966 | 115,445,267 |
| 2024-12-02 | 25.57 | 26.87 | 24.85 | 26.55 | +3.39% | 87,378 | 229,231,246 |
| 2024-11-29 | 25.03 | 25.88 | 24.81 | 25.68 | +2.72% | 62,885 | 159,688,054 |
| 2024-11-28 | 24.22 | 25.79 | 24.2 | 25 | +2.59% | 74,881 | 188,157,056 |
| 2024-11-27 | 24.17 | 24.38 | 23.3 | 24.37 | +0.87% | 38,961 | 92,594,694 |
| 2024-11-26 | 25.03 | 25.58 | 24.12 | 24.16 | -3.48% | 39,365 | 97,028,963 |
| 2024-11-25 | 24.08 | 25.4 | 23.98 | 25.03 | +4.25% | 60,783 | 149,961,530 |
| 2024-11-22 | 25.2 | 25.95 | 23.91 | 24.01 | -4.61% | 64,726 | 161,785,832 |
| 2024-11-21 | 25.07 | 26.03 | 24.91 | 25.17 | +1.17% | 87,492 | 223,137,800 |
| 2024-11-20 | 24.39 | 24.99 | 24.32 | 24.88 | +1.43% | 66,413 | 163,890,669 |
| 2024-11-19 | 23.47 | 24.53 | 23.47 | 24.53 | +5.01% | 63,735 | 153,098,413 |
| 2024-11-18 | 24.3 | 24.5 | 23.06 | 23.36 | -2.95% | 68,140 | 161,915,822 |
| 2024-11-15 | 25.09 | 25.3 | 23.96 | 24.07 | -4.22% | 63,540 | 156,544,029 |
| 2024-11-14 | 25.74 | 26.15 | 25.07 | 25.13 | -2.9% | 58,204 | 149,445,780 |
| 2024-11-13 | 25.8 | 26.06 | 24.95 | 25.88 | -0.46% | 68,449 | 174,963,060 |
| 2024-11-12 | 27.27 | 27.9 | 25.54 | 26 | -4.66% | 109,265 | 290,372,532 |
| 2024-11-11 | 26.33 | 27.56 | 26.28 | 27.27 | +1.91% | 89,897 | 243,919,041 |
| 2024-11-08 | 27.2 | 27.8 | 26.64 | 26.76 | -0.41% | 109,719 | 297,100,105 |
| 2024-11-07 | 26.25 | 27.01 | 25.8 | 26.87 | -1.61% | 121,809 | 322,118,577 |
| 2024-11-06 | 28.38 | 29.88 | 27.05 | 27.31 | -2.64% | 222,773 | 634,167,202 |
| 2024-11-05 | 25.46 | 28.17 | 24.95 | 28.05 | +9.87% | 214,112 | 577,998,180 |
| 2024-11-04 | 24.07 | 26.24 | 23.81 | 25.53 | +6.64% | 125,758 | 318,410,336 |
| 2024-11-01 | 25.38 | 25.38 | 23.88 | 23.94 | -5.71% | 88,602 | 216,765,377 |
| 2024-10-31 | 25.2 | 26.2 | 25.11 | 25.39 | +3.72% | 148,232 | 380,372,092 |
| 2024-10-30 | 23.96 | 25.59 | 23.69 | 24.48 | +1.16% | 121,432 | 300,138,868 |
| 2024-10-29 | 25.18 | 27.82 | 24.18 | 24.2 | +0.88% | 228,433 | 590,312,313 |
| 2024-10-28 | 23.87 | 24.17 | 22.82 | 23.99 | +1.01% | 110,224 | 258,504,673 |
| 2024-10-25 | 21.55 | 24.55 | 21.53 | 23.75 | +8.15% | 155,954 | 363,857,164 |
| 2024-10-24 | 22.83 | 22.83 | 21.88 | 21.96 | -4.1% | 67,662 | 149,977,460 |
| 2024-10-23 | 22.24 | 23.37 | 21.94 | 22.9 | +2.78% | 114,144 | 259,135,050 |
| 2024-10-22 | 22.04 | 22.38 | 21.52 | 22.28 | +0.95% | 60,645 | 133,176,400 |
| 2024-10-21 | 21.64 | 22.88 | 21.23 | 22.07 | +4.01% | 100,307 | 221,925,347 |
| 2024-10-18 | 20.16 | 22.06 | 20.13 | 21.22 | +4.84% | 77,679 | 162,159,447 |
| 2024-10-17 | 20.53 | 20.75 | 20.24 | 20.24 | -0.74% | 45,403 | 93,105,035 |
| 2024-10-16 | 20.45 | 20.78 | 20.21 | 20.39 | -1.12% | 42,768 | 87,385,936 |
| 2024-10-15 | 21 | 21.26 | 20.61 | 20.62 | -2.37% | 50,514 | 105,724,601 |
| 2024-10-14 | 21.17 | 21.26 | 20.3 | 21.12 | +1.39% | 67,521 | 140,334,991 |
| 2024-10-11 | 22.5 | 22.5 | 20.57 | 20.83 | -7.22% | 76,174 | 161,750,993 |
| 2024-10-10 | 23.15 | 23.68 | 22.22 | 22.45 | -1.01% | 84,675 | 193,548,689 |
| 2024-10-09 | 24.78 | 25.36 | 22.62 | 22.68 | -11.54% | 129,712 | 312,016,676 |
| 2024-10-08 | 27.8 | 27.82 | 24.44 | 25.64 | +9.39% | 172,028 | 447,591,148 |
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：