股票概览
19.81
-0.75%
-0.15
20
开盘价
20.06
最高价
19.63
最低价
284,295
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
20.03
MA10 (10日均线)
19.61
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 | 20 | 20.06 | 19.63 | 19.81 | -0.75% | 284,295 | 562,704,697 |
| 2025-03-24 | 19.7 | 20.14 | 19.63 | 19.96 | +1.89% | 617,321 | 1,228,750,574 |
| 2025-03-21 | 19.85 | 19.95 | 19.54 | 19.59 | -1.31% | 541,887 | 1,066,483,294 |
| 2025-03-20 | 20.3 | 20.55 | 19.8 | 19.85 | -0.75% | 796,322 | 1,594,441,044 |
| 2025-03-19 | 19.75 | 20.09 | 19.73 | 20 | +0.4% | 656,804 | 1,312,403,023 |
| 2025-03-18 | 20.48 | 20.48 | 19.74 | 19.92 | -2.5% | 1,121,807 | 2,237,241,576 |
| 2025-03-17 | 20.48 | 20.59 | 20.19 | 20.43 | -0.29% | 1,092,036 | 2,231,435,756 |
| 2025-03-14 | 20.04 | 20.58 | 20.04 | 20.49 | +2.25% | 1,210,653 | 2,473,326,496 |
| 2025-03-13 | 20.05 | 20.18 | 19.85 | 20.04 | -0.6% | 925,549 | 1,850,235,713 |
| 2025-03-12 | 20.5 | 20.73 | 20.15 | 20.16 | -1.85% | 1,069,073 | 2,169,686,857 |
| 2025-03-11 | 20.27 | 20.75 | 20.23 | 20.54 | +0.34% | 1,278,629 | 2,622,766,483 |
| 2025-03-10 | 20.2 | 20.55 | 20 | 20.47 | +3.07% | 2,106,417 | 4,285,481,925 |
| 2025-03-07 | 19.64 | 19.96 | 19.41 | 19.86 | +1.02% | 939,235 | 1,860,063,480 |
| 2025-03-06 | 19.45 | 19.76 | 19.2 | 19.66 | -0.1% | 1,336,009 | 2,606,592,050 |
| 2025-03-05 | 19.45 | 20 | 19.38 | 19.68 | +4.46% | 2,198,570 | 4,353,081,527 |
| 2025-03-04 | 18.7 | 18.95 | 18.52 | 18.84 | +0.21% | 695,433 | 1,306,371,554 |
| 2025-03-03 | 18.25 | 19.38 | 18.25 | 18.8 | +3.3% | 1,514,307 | 2,880,689,116 |
| 2025-02-28 | 17.93 | 18.5 | 17.91 | 18.2 | +1% | 1,371,674 | 2,514,994,108 |
| 2025-02-27 | 17.76 | 18.13 | 17.71 | 18.02 | +1.29% | 814,638 | 1,463,890,156 |
| 2025-02-26 | 17.88 | 18.18 | 17.73 | 17.79 | -0.61% | 661,486 | 1,186,667,988 |
| 2025-02-25 | 17.72 | 18.18 | 17.61 | 17.9 | +0.34% | 805,857 | 1,447,158,243 |
| 2025-02-24 | 17.7 | 17.95 | 17.65 | 17.84 | +0.9% | 695,859 | 1,239,761,456 |
| 2025-02-21 | 17.6 | 17.76 | 17.24 | 17.68 | +0.17% | 979,195 | 1,715,682,115 |
| 2025-02-20 | 17.48 | 17.7 | 17.29 | 17.65 | +1.15% | 793,702 | 1,391,269,821 |
| 2025-02-19 | 17.07 | 17.57 | 17.04 | 17.45 | +2.41% | 857,545 | 1,495,324,780 |
| 2025-02-18 | 17.32 | 17.46 | 16.93 | 17.04 | -1.84% | 703,328 | 1,209,116,572 |
| 2025-02-17 | 17.45 | 17.52 | 17.13 | 17.36 | -0.57% | 705,109 | 1,219,254,121 |
| 2025-02-14 | 16.99 | 17.48 | 16.98 | 17.46 | +2.95% | 1,061,951 | 1,842,907,122 |
| 2025-02-13 | 17 | 17.2 | 16.9 | 16.96 | -0.18% | 580,843 | 990,681,003 |
| 2025-02-12 | 16.84 | 17.12 | 16.76 | 16.99 | +0.65% | 507,705 | 860,584,288 |
| 2025-02-11 | 16.98 | 17.06 | 16.84 | 16.88 | -0.65% | 492,631 | 833,681,769 |
| 2025-02-10 | 16.71 | 17.05 | 16.62 | 16.99 | +1.43% | 983,276 | 1,664,804,717 |
| 2025-02-07 | 15.78 | 16.8 | 15.64 | 16.75 | +6.28% | 1,304,535 | 2,129,487,598 |
| 2025-02-06 | 15.79 | 15.87 | 15.58 | 15.76 | -0.32% | 553,645 | 869,586,767 |
| 2025-02-05 | 16.1 | 16.17 | 15.78 | 15.81 | -1.8% | 450,017 | 713,063,047 |
| 2025-01-27 | 16.29 | 16.34 | 16.1 | 16.1 | -0.62% | 302,235 | 488,912,395 |
| 2025-01-24 | 16.06 | 16.29 | 16.01 | 16.2 | +0.81% | 361,406 | 585,630,964 |
| 2025-01-23 | 16.21 | 16.26 | 16.02 | 16.07 | -0.19% | 421,624 | 679,202,056 |
| 2025-01-22 | 16.21 | 16.33 | 16 | 16.1 | -0.68% | 479,083 | 772,633,831 |
| 2025-01-21 | 16.05 | 16.23 | 15.88 | 16.21 | +1.82% | 629,239 | 1,016,548,149 |
| 2025-01-20 | 15.5 | 16.06 | 15.5 | 15.92 | +3.24% | 963,356 | 1,530,045,633 |
| 2025-01-17 | 15.49 | 15.54 | 15.31 | 15.42 | -0.77% | 426,413 | 657,250,287 |
| 2025-01-16 | 15.49 | 15.8 | 15.44 | 15.54 | +0.91% | 542,228 | 847,230,101 |
| 2025-01-15 | 15.8 | 15.8 | 15.38 | 15.4 | -2.53% | 543,389 | 843,185,800 |
| 2025-01-14 | 15.31 | 15.85 | 15.3 | 15.8 | +3.2% | 590,313 | 925,532,190 |
| 2025-01-13 | 15.39 | 15.7 | 15.23 | 15.31 | -0.84% | 384,318 | 592,609,973 |
| 2025-01-10 | 15.42 | 15.71 | 15.38 | 15.44 | +0.46% | 467,713 | 727,772,401 |
| 2025-01-09 | 15.51 | 15.56 | 15.32 | 15.37 | -1.28% | 357,777 | 551,312,715 |
| 2025-01-08 | 15.57 | 15.71 | 15.26 | 15.57 | +0.32% | 573,355 | 888,892,453 |
| 2025-01-07 | 15.59 | 15.64 | 15.43 | 15.52 | -0.39% | 393,682 | 611,079,078 |
| 2025-01-06 | 15.6 | 15.71 | 15.42 | 15.58 | -0.13% | 454,874 | 707,452,833 |
| 2025-01-03 | 15.85 | 16 | 15.55 | 15.6 | -1.08% | 534,034 | 842,151,570 |
| 2025-01-02 | 16.48 | 16.48 | 15.69 | 15.77 | -4.31% | 853,894 | 1,368,558,133 |
| 2024-12-31 | 16.66 | 16.75 | 16.48 | 16.48 | -1.2% | 515,156 | 857,354,760 |
| 2024-12-30 | 16.6 | 16.74 | 16.55 | 16.68 | +0.3% | 418,518 | 697,067,423 |
| 2024-12-27 | 16.71 | 16.77 | 16.58 | 16.63 | -0.42% | 423,689 | 705,756,816 |
| 2024-12-26 | 16.36 | 16.72 | 16.35 | 16.7 | +1.83% | 594,927 | 988,384,030 |
| 2024-12-25 | 16.42 | 16.48 | 16.31 | 16.4 | -0.06% | 283,884 | 465,011,365 |
| 2024-12-24 | 16.31 | 16.48 | 16.27 | 16.41 | +0.55% | 357,518 | 585,466,317 |
| 2024-12-23 | 16.09 | 16.5 | 16.08 | 16.32 | +1.24% | 726,565 | 1,189,851,578 |
| 2024-12-20 | 16.49 | 16.52 | 16.1 | 16.12 | -2.24% | 754,343 | 1,221,819,668 |
| 2024-12-19 | 16.36 | 16.52 | 16.2 | 16.49 | +0.06% | 353,762 | 580,728,232 |
| 2024-12-18 | 16.52 | 16.72 | 16.4 | 16.48 | -0.12% | 492,484 | 814,280,884 |
| 2024-12-17 | 16.4 | 16.65 | 16.35 | 16.5 | +0.73% | 437,311 | 722,322,915 |
| 2024-12-16 | 16.57 | 16.67 | 16.33 | 16.38 | -1.09% | 498,876 | 822,150,383 |
| 2024-12-13 | 16.99 | 16.99 | 16.53 | 16.56 | -2.7% | 796,091 | 1,327,924,422 |
| 2024-12-12 | 16.91 | 17.04 | 16.83 | 17.02 | +0.35% | 513,952 | 870,720,299 |
| 2024-12-11 | 16.92 | 17 | 16.85 | 16.96 | +0.3% | 416,884 | 705,875,919 |
| 2024-12-10 | 17.25 | 17.38 | 16.89 | 16.91 | +0.3% | 791,973 | 1,354,694,129 |
| 2024-12-09 | 16.9 | 17.02 | 16.76 | 16.86 | -0.18% | 482,585 | 813,845,051 |
| 2024-12-06 | 16.82 | 17 | 16.76 | 16.89 | +0.42% | 534,513 | 903,307,951 |
| 2024-12-05 | 16.88 | 16.92 | 16.68 | 16.82 | -0.53% | 526,990 | 883,675,346 |
| 2024-12-04 | 17.03 | 17.13 | 16.85 | 16.91 | -1.05% | 503,938 | 855,325,567 |
| 2024-12-03 | 17.35 | 17.39 | 16.85 | 17.09 | -1.44% | 949,284 | 1,616,817,450 |
| 2024-12-02 | 17.57 | 17.58 | 17.24 | 17.34 | -0.8% | 805,648 | 1,399,269,390 |
| 2024-11-29 | 17.33 | 17.65 | 17.25 | 17.48 | +1.1% | 590,494 | 1,032,891,239 |
| 2024-11-28 | 17.4 | 17.45 | 17.13 | 17.29 | -0.4% | 429,680 | 742,535,709 |
| 2024-11-27 | 17.07 | 17.37 | 16.97 | 17.36 | +1.82% | 405,572 | 698,028,000 |
| 2024-11-26 | 17.16 | 17.23 | 16.99 | 17.05 | -0.41% | 324,948 | 555,307,560 |
| 2024-11-25 | 17.28 | 17.7 | 17.02 | 17.12 | -0.93% | 507,617 | 877,356,457 |
| 2024-11-22 | 17.74 | 17.85 | 17.27 | 17.28 | -2.59% | 533,958 | 938,006,150 |
| 2024-11-21 | 17.8 | 17.91 | 17.65 | 17.74 | -0.62% | 340,333 | 603,500,964 |
| 2024-11-20 | 17.89 | 17.92 | 17.74 | 17.85 | -0.22% | 359,085 | 639,987,712 |
| 2024-11-19 | 17.76 | 17.96 | 17.62 | 17.89 | +0.34% | 501,315 | 891,083,657 |
| 2024-11-18 | 18.24 | 18.38 | 17.73 | 17.83 | -2.19% | 904,453 | 1,636,629,813 |
| 2024-11-15 | 18.44 | 18.7 | 18.21 | 18.23 | -1.46% | 626,980 | 1,153,942,595 |
| 2024-11-14 | 18.57 | 18.86 | 18.36 | 18.5 | -0.16% | 937,737 | 1,751,569,130 |
| 2024-11-13 | 18.19 | 18.58 | 18.19 | 18.53 | +1.53% | 718,481 | 1,324,388,865 |
| 2024-11-12 | 18.6 | 18.83 | 18.17 | 18.25 | -1.78% | 772,939 | 1,429,521,497 |
| 2024-11-11 | 18.5 | 18.59 | 18.1 | 18.58 | +0.43% | 811,580 | 1,490,081,616 |
| 2024-11-08 | 18.91 | 19.04 | 18.4 | 18.5 | -1.8% | 1,009,751 | 1,879,444,768 |
| 2024-11-07 | 18.42 | 18.84 | 18.36 | 18.84 | +1.62% | 821,436 | 1,538,376,882 |
| 2024-11-06 | 18.87 | 19.12 | 18.46 | 18.54 | -1.59% | 1,070,595 | 2,001,754,332 |
| 2024-11-05 | 18.84 | 18.9 | 18.51 | 18.84 | +0.16% | 1,011,372 | 1,895,058,524 |
| 2024-11-04 | 18.8 | 18.87 | 18.46 | 18.81 | +0.37% | 800,374 | 1,493,313,793 |
| 2024-11-01 | 18.21 | 18.94 | 18.1 | 18.74 | +2.68% | 1,458,691 | 2,723,460,708 |
| 2024-10-31 | 17.66 | 18.56 | 17.66 | 18.25 | +4.23% | 1,523,031 | 2,781,019,760 |
| 2024-10-30 | 17.56 | 17.95 | 17.51 | 17.51 | -0.85% | 508,975 | 899,006,920 |
| 2024-10-29 | 17.9 | 17.95 | 17.53 | 17.66 | -0.9% | 582,911 | 1,033,940,588 |
| 2024-10-28 | 17.45 | 17.84 | 17.28 | 17.82 | +2.12% | 813,140 | 1,437,102,582 |
| 2024-10-25 | 17.46 | 17.71 | 17.38 | 17.45 | +0.06% | 681,192 | 1,192,645,003 |
| 2024-10-24 | 17.61 | 17.61 | 17.26 | 17.44 | -1.47% | 636,870 | 1,108,464,725 |
| 2024-10-23 | 17.81 | 17.87 | 17.65 | 17.7 | -0.56% | 682,611 | 1,211,299,930 |
| 2024-10-22 | 17.75 | 17.97 | 17.62 | 17.8 | +0.23% | 705,700 | 1,252,572,337 |
| 2024-10-21 | 18 | 18.15 | 17.61 | 17.76 | -1.33% | 849,677 | 1,507,642,419 |
| 2024-10-18 | 17.66 | 18.25 | 17.55 | 18 | +1.52% | 1,044,733 | 1,865,576,689 |
| 2024-10-17 | 18.15 | 18.32 | 17.68 | 17.73 | -2.42% | 747,985 | 1,345,462,786 |
| 2024-10-16 | 18.08 | 18.43 | 18.02 | 18.17 | -0.6% | 628,693 | 1,144,817,627 |
| 2024-10-15 | 18.67 | 18.75 | 18.26 | 18.28 | -2.04% | 711,404 | 1,316,217,618 |
| 2024-10-14 | 18 | 18.66 | 18 | 18.66 | +4.19% | 1,229,661 | 2,275,820,911 |
| 2024-10-11 | 18.4 | 18.52 | 17.75 | 17.91 | -3.61% | 844,159 | 1,529,643,579 |
| 2024-10-10 | 17.93 | 19.1 | 17.93 | 18.58 | +3.63% | 1,366,300 | 2,540,477,856 |
| 2024-10-09 | 19.08 | 19.08 | 17.93 | 17.93 | -7.67% | 1,974,257 | 3,649,686,706 |
| 2024-10-08 | 20.76 | 20.76 | 19 | 19.42 | +2.86% | 2,542,514 | 5,014,016,067 |
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：