股票概览
19.66
+0.31%
+0.06
19.63
开盘价
19.96
最高价
19.27
最低价
68,521
成交量
数据更新至: 2025-03-25
技术指标
20.47
MA5 (5日均线)
21.33
MA10 (10日均线)
20.91
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 | 19.63 | 19.96 | 19.27 | 19.66 | +0.31% | 68,521 | 134,084,637 |
| 2025-03-24 | 20.47 | 20.54 | 19.15 | 19.6 | -3.64% | 125,620 | 247,282,500 |
| 2025-03-21 | 21.12 | 21.28 | 20.28 | 20.34 | -4.46% | 132,909 | 274,583,884 |
| 2025-03-20 | 21.27 | 21.59 | 21.14 | 21.29 | -0.88% | 107,079 | 227,816,657 |
| 2025-03-19 | 22.01 | 22.07 | 21.41 | 21.48 | -1.96% | 135,186 | 293,698,247 |
| 2025-03-18 | 21.88 | 22.53 | 21.71 | 21.91 | -1.62% | 175,274 | 386,132,985 |
| 2025-03-17 | 21.8 | 23.7 | 21.66 | 22.27 | +1.83% | 265,406 | 598,846,260 |
| 2025-03-14 | 22.22 | 22.5 | 21.46 | 21.87 | -3.14% | 219,636 | 481,268,928 |
| 2025-03-13 | 21.8 | 23.03 | 21.6 | 22.58 | +1.44% | 299,296 | 671,251,612 |
| 2025-03-12 | 23.23 | 24.1 | 22.26 | 22.26 | -2.33% | 443,636 | 1,016,126,065 |
| 2025-03-11 | 20.07 | 22.79 | 20.07 | 22.79 | +9.99% | 288,727 | 646,023,271 |
| 2025-03-10 | 21.99 | 22 | 20.51 | 20.72 | +2.17% | 244,070 | 513,885,499 |
| 2025-03-07 | 19.6 | 20.62 | 19.4 | 20.28 | +2.94% | 190,315 | 380,324,689 |
| 2025-03-06 | 19.55 | 19.9 | 19.55 | 19.7 | +0.87% | 132,383 | 261,351,037 |
| 2025-03-05 | 19.44 | 19.78 | 19.08 | 19.53 | -1.21% | 122,113 | 237,297,740 |
| 2025-03-04 | 19.43 | 20.22 | 18.88 | 19.77 | +2.38% | 164,257 | 319,810,729 |
| 2025-03-03 | 20.53 | 20.88 | 19.31 | 19.31 | -9.98% | 236,153 | 472,520,645 |
| 2025-02-28 | 21.02 | 23.23 | 20.69 | 21.45 | +1.56% | 302,585 | 660,724,369 |
| 2025-02-27 | 20.2 | 21.48 | 20.2 | 21.12 | +4.71% | 215,536 | 451,789,221 |
| 2025-02-26 | 20.8 | 20.84 | 19.93 | 20.17 | -0.59% | 189,391 | 383,279,508 |
| 2025-02-25 | 19.6 | 21 | 19.41 | 20.29 | +3.41% | 270,367 | 547,874,309 |
| 2025-02-24 | 19.54 | 20.23 | 18.92 | 19.62 | +0.36% | 195,796 | 381,636,674 |
| 2025-02-21 | 18.59 | 19.8 | 18.56 | 19.55 | +5.33% | 246,728 | 475,939,158 |
| 2025-02-20 | 18.97 | 18.97 | 18.36 | 18.56 | -2.16% | 126,365 | 234,350,845 |
| 2025-02-19 | 18.83 | 19.14 | 18.68 | 18.97 | +0.11% | 152,705 | 289,217,634 |
| 2025-02-18 | 18.46 | 20 | 18.4 | 18.95 | +1.45% | 230,843 | 441,316,344 |
| 2025-02-17 | 18.44 | 19 | 18.27 | 18.68 | +4.94% | 221,696 | 414,744,855 |
| 2025-02-14 | 17.9 | 18.07 | 17.7 | 17.8 | -1.11% | 80,321 | 143,386,927 |
| 2025-02-13 | 18.4 | 18.43 | 17.95 | 18 | -2.6% | 107,319 | 194,296,914 |
| 2025-02-12 | 18.3 | 18.69 | 18.1 | 18.48 | +1.82% | 137,214 | 252,500,221 |
| 2025-02-11 | 18.32 | 18.45 | 17.99 | 18.15 | -0.71% | 99,768 | 181,585,374 |
| 2025-02-10 | 18 | 18.47 | 17.99 | 18.28 | +1.61% | 117,217 | 213,395,162 |
| 2025-02-07 | 17.48 | 18.3 | 17.42 | 17.99 | +3.27% | 158,470 | 284,861,784 |
| 2025-02-06 | 17 | 17.45 | 16.71 | 17.42 | +1.81% | 93,260 | 160,485,891 |
| 2025-02-05 | 17.22 | 17.3 | 16.81 | 17.11 | -0.47% | 87,829 | 149,350,130 |
| 2025-01-27 | 17.96 | 18.07 | 17.15 | 17.19 | -3.48% | 88,083 | 153,996,773 |
| 2025-01-24 | 17.6 | 17.89 | 17.24 | 17.81 | +1.25% | 112,302 | 197,028,186 |
| 2025-01-23 | 18.5 | 18.71 | 17.55 | 17.59 | -4.14% | 162,287 | 294,857,221 |
| 2025-01-22 | 18 | 18.83 | 17.88 | 18.35 | +1.1% | 168,510 | 309,636,637 |
| 2025-01-21 | 18.06 | 18.45 | 17.78 | 18.15 | +0.39% | 149,239 | 270,224,563 |
| 2025-01-20 | 17.65 | 18.88 | 17.65 | 18.08 | +3.2% | 181,860 | 331,272,898 |
| 2025-01-17 | 17.68 | 17.75 | 17.01 | 17.52 | +1.04% | 116,602 | 202,238,975 |
| 2025-01-16 | 18 | 18.28 | 17.18 | 17.34 | +0.58% | 158,032 | 279,108,195 |
| 2025-01-15 | 17.25 | 17.68 | 17.18 | 17.24 | -0.17% | 126,602 | 220,009,566 |
| 2025-01-14 | 16.52 | 17.29 | 16.45 | 17.27 | +5.63% | 128,953 | 219,031,419 |
| 2025-01-13 | 16.26 | 16.7 | 15.9 | 16.35 | -2.56% | 99,068 | 161,602,252 |
| 2025-01-10 | 17.77 | 17.96 | 16.64 | 16.78 | -5.99% | 154,897 | 267,064,440 |
| 2025-01-09 | 17.84 | 18.47 | 17.72 | 17.85 | -1.71% | 160,022 | 287,790,426 |
| 2025-01-08 | 17.42 | 18.36 | 17.05 | 18.16 | +2.43% | 195,873 | 352,833,050 |
| 2025-01-07 | 17.2 | 17.78 | 16.82 | 17.73 | +4.36% | 157,782 | 274,002,743 |
| 2025-01-06 | 16.83 | 17.96 | 16.14 | 16.99 | -1.96% | 161,285 | 273,989,970 |
| 2025-01-03 | 19 | 19.06 | 17.3 | 17.33 | -9.83% | 233,221 | 414,760,257 |
| 2025-01-02 | 19.45 | 20.24 | 18.8 | 19.22 | -6.7% | 243,475 | 473,722,916 |
| 2024-12-31 | 19.91 | 21.2 | 19.58 | 20.6 | +6.3% | 341,502 | 693,125,529 |
| 2024-12-30 | 19.88 | 20.37 | 19.22 | 19.38 | -2.52% | 315,132 | 621,335,993 |
| 2024-12-27 | 18.4 | 19.88 | 18.18 | 19.88 | +10.02% | 188,456 | 367,224,505 |
| 2024-12-26 | 17.5 | 18.42 | 17.35 | 18.07 | +2.61% | 180,824 | 324,940,653 |
| 2024-12-25 | 18.87 | 19.08 | 17.27 | 17.61 | -7.22% | 239,399 | 430,574,286 |
| 2024-12-24 | 18 | 19.5 | 18 | 18.98 | +6.87% | 275,147 | 518,244,666 |
| 2024-12-23 | 18.81 | 19.14 | 17.63 | 17.76 | -7.21% | 218,803 | 399,178,107 |
| 2024-12-20 | 19.49 | 19.87 | 18.88 | 19.14 | -5.53% | 292,013 | 563,354,624 |
| 2024-12-19 | 21.18 | 22.2 | 20.26 | 20.26 | -10% | 323,208 | 682,959,109 |
| 2024-12-18 | 23 | 24.43 | 21.77 | 22.51 | -2.43% | 478,813 | 1,101,955,027 |
| 2024-12-17 | 20.86 | 23.73 | 19.92 | 23.07 | +6.95% | 478,331 | 1,045,468,549 |
| 2024-12-16 | 22.25 | 23.39 | 20.99 | 21.57 | -0.14% | 401,260 | 891,378,715 |
| 2024-12-13 | 23.24 | 24.59 | 20.8 | 21.6 | -3.36% | 532,234 | 1,223,624,222 |
| 2024-12-12 | 19.83 | 22.35 | 19.5 | 22.35 | +9.99% | 373,953 | 792,561,951 |
| 2024-12-11 | 17.93 | 20.32 | 17.75 | 20.32 | +10.02% | 411,518 | 788,774,407 |
| 2024-12-10 | 17.66 | 18.89 | 17.09 | 18.47 | +7.38% | 393,793 | 707,882,164 |
| 2024-12-09 | 17.92 | 18.47 | 16.95 | 17.2 | -4.6% | 290,588 | 508,228,205 |
| 2024-12-06 | 20.2 | 21.28 | 17.9 | 18.03 | -7.21% | 529,337 | 1,017,143,312 |
| 2024-12-05 | 19.11 | 19.43 | 18.14 | 19.43 | +10.02% | 187,561 | 356,490,924 |
| 2024-12-04 | 15.91 | 17.66 | 15.64 | 17.66 | +10.03% | 147,882 | 251,642,281 |
| 2024-12-03 | 15.48 | 16.38 | 15.21 | 16.05 | +3.68% | 233,684 | 368,523,751 |
| 2024-12-02 | 15.13 | 15.63 | 15.08 | 15.48 | +3.06% | 181,183 | 277,964,753 |
| 2024-11-29 | 14.95 | 15.11 | 14.56 | 15.02 | -0.07% | 162,177 | 241,185,855 |
| 2024-11-28 | 15.1 | 15.7 | 14.98 | 15.03 | -1.57% | 205,726 | 313,853,520 |
| 2024-11-27 | 14.93 | 16.08 | 14.9 | 15.27 | -1.67% | 245,359 | 377,174,710 |
| 2024-11-26 | 16.18 | 16.66 | 15.53 | 15.53 | -9.97% | 310,113 | 493,212,366 |
| 2024-11-25 | 17.99 | 18.82 | 16.42 | 17.25 | +0.82% | 501,651 | 891,445,738 |
| 2024-11-22 | 17.11 | 17.11 | 17 | 17.11 | +10.03% | 118,203 | 202,245,731 |
| 2024-11-21 | 15.46 | 16.38 | 15.03 | 15.55 | +4.15% | 357,153 | 556,616,496 |
| 2024-11-20 | 13.5 | 14.93 | 13.5 | 14.93 | +10.02% | 132,075 | 190,809,260 |
| 2024-11-19 | 13.27 | 13.64 | 13.2 | 13.57 | +2.18% | 82,462 | 110,624,062 |
| 2024-11-18 | 13.92 | 14.1 | 13.16 | 13.28 | -3.77% | 117,504 | 158,763,000 |
| 2024-11-15 | 14.49 | 14.65 | 13.79 | 13.8 | -5.93% | 173,617 | 246,495,333 |
| 2024-11-14 | 15.57 | 15.57 | 14.6 | 14.67 | -6.86% | 256,361 | 386,070,306 |
| 2024-11-13 | 14.25 | 15.75 | 14.24 | 15.75 | +9.99% | 223,377 | 339,036,896 |
| 2024-11-12 | 14.36 | 14.7 | 14.15 | 14.32 | -0.42% | 139,954 | 202,183,235 |
| 2024-11-11 | 13.66 | 14.73 | 13.58 | 14.38 | +4.28% | 159,849 | 226,577,685 |
| 2024-11-08 | 14.39 | 14.39 | 13.79 | 13.79 | -2.06% | 99,373 | 138,998,496 |
| 2024-11-07 | 13.8 | 14.21 | 13.72 | 14.08 | +1.22% | 107,259 | 150,843,071 |
| 2024-11-06 | 13.79 | 14.29 | 13.52 | 13.91 | +1.38% | 122,199 | 169,308,323 |
| 2024-11-05 | 13.56 | 13.79 | 13.4 | 13.72 | +1.4% | 99,347 | 134,876,671 |
| 2024-11-04 | 13.1 | 13.62 | 13.07 | 13.53 | +2.19% | 67,809 | 91,102,093 |
| 2024-11-01 | 14.16 | 14.2 | 13.15 | 13.24 | -6.3% | 123,459 | 166,944,296 |
| 2024-10-31 | 14.31 | 14.38 | 13.98 | 14.13 | -2.69% | 150,428 | 212,288,454 |
| 2024-10-30 | 14.12 | 14.97 | 13.6 | 14.52 | +2.11% | 244,115 | 348,219,092 |
| 2024-10-29 | 13.5 | 14.79 | 13.21 | 14.22 | +5.65% | 257,540 | 361,096,765 |
| 2024-10-28 | 13.08 | 13.51 | 13.02 | 13.46 | +2.36% | 110,182 | 146,005,725 |
| 2024-10-25 | 13.05 | 13.26 | 12.88 | 13.15 | +0.69% | 108,587 | 142,142,215 |
| 2024-10-24 | 12.54 | 13.58 | 12.52 | 13.06 | +3.32% | 156,525 | 205,351,741 |
| 2024-10-23 | 12.75 | 12.85 | 12.58 | 12.64 | -1.25% | 61,159 | 77,836,928 |
| 2024-10-22 | 12.72 | 12.85 | 12.62 | 12.8 | +0.55% | 70,439 | 89,827,689 |
| 2024-10-21 | 12.61 | 12.81 | 12.48 | 12.73 | +0.63% | 92,072 | 116,534,230 |
| 2024-10-18 | 12.41 | 12.86 | 12.4 | 12.65 | +2.35% | 99,229 | 126,005,023 |
| 2024-10-17 | 12.58 | 12.66 | 12.35 | 12.36 | -1.9% | 50,715 | 63,505,954 |
| 2024-10-16 | 12.3 | 12.68 | 12.24 | 12.6 | +0.56% | 59,320 | 74,338,607 |
| 2024-10-15 | 12.63 | 12.91 | 12.47 | 12.53 | -3.39% | 84,050 | 106,420,571 |
| 2024-10-14 | 12.8 | 13.06 | 12.55 | 12.97 | +4.77% | 99,884 | 128,449,220 |
| 2024-10-11 | 12.58 | 12.84 | 12.28 | 12.38 | -2.21% | 77,264 | 97,117,331 |
| 2024-10-10 | 12.59 | 13.2 | 12.43 | 12.66 | +0.56% | 108,908 | 140,113,637 |
| 2024-10-09 | 13.19 | 13.75 | 12.3 | 12.59 | -7.49% | 130,935 | 168,930,232 |
| 2024-10-08 | 14.22 | 14.22 | 12.7 | 13.61 | +5.18% | 190,688 | 256,039,508 |
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：