股票概览
19.65
-0.15%
-0.03
19.63
开盘价
19.71
最高价
19.49
最低价
56,065
成交量
数据更新至: 2025-03-18
技术指标
19.47
MA5 (5日均线)
19.43
MA10 (10日均线)
19.45
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-18 | 19.63 | 19.71 | 19.49 | 19.65 | -0.15% | 56,065 | 109,921,006 |
| 2025-03-17 | 19.31 | 19.78 | 19.31 | 19.68 | +1.71% | 92,715 | 181,394,435 |
| 2025-03-14 | 19.36 | 19.58 | 19.26 | 19.35 | -0.15% | 100,723 | 195,054,144 |
| 2025-03-13 | 19.23 | 19.58 | 19.22 | 19.38 | +0.52% | 68,236 | 132,702,326 |
| 2025-03-12 | 19.67 | 19.69 | 19.22 | 19.28 | -2.08% | 70,164 | 135,632,647 |
| 2025-03-11 | 19.19 | 19.69 | 19.08 | 19.69 | +2.23% | 98,400 | 191,039,863 |
| 2025-03-10 | 19.19 | 19.34 | 19.04 | 19.26 | +0.47% | 65,342 | 125,265,956 |
| 2025-03-07 | 19.22 | 19.28 | 19.06 | 19.17 | -0.52% | 64,946 | 124,519,021 |
| 2025-03-06 | 19.47 | 19.66 | 19.22 | 19.27 | -1.58% | 103,227 | 199,346,731 |
| 2025-03-05 | 19.6 | 19.67 | 19.3 | 19.58 | +0.31% | 52,900 | 103,004,985 |
| 2025-03-04 | 19.7 | 19.89 | 19.46 | 19.52 | -0.81% | 77,288 | 151,768,810 |
| 2025-03-03 | 20.02 | 20.02 | 19.58 | 19.68 | -2.91% | 84,773 | 167,382,612 |
| 2025-02-28 | 19.8 | 20.27 | 19.62 | 20.27 | +2.27% | 112,138 | 224,170,952 |
| 2025-02-27 | 19.4 | 19.88 | 19.26 | 19.82 | +2.16% | 104,532 | 204,807,616 |
| 2025-02-26 | 19.3 | 19.5 | 19.08 | 19.4 | +1.25% | 92,935 | 179,913,503 |
| 2025-02-25 | 19.06 | 19.35 | 19 | 19.16 | -0.26% | 74,451 | 142,969,176 |
| 2025-02-24 | 18.88 | 19.52 | 18.88 | 19.21 | +1.27% | 163,747 | 314,827,680 |
| 2025-02-21 | 19.23 | 19.25 | 18.84 | 18.97 | -0.84% | 106,981 | 202,946,212 |
| 2025-02-20 | 19.37 | 19.42 | 19.13 | 19.13 | -1.75% | 93,180 | 179,492,872 |
| 2025-02-19 | 19.72 | 19.91 | 19.07 | 19.47 | -1.77% | 158,607 | 307,877,771 |
| 2025-02-18 | 19.2 | 19.97 | 19.15 | 19.82 | +4.1% | 260,274 | 510,387,577 |
| 2025-02-17 | 19.03 | 19.07 | 18.59 | 19.04 | +0.05% | 124,415 | 234,115,903 |
| 2025-02-14 | 18.88 | 19.07 | 18.85 | 19.03 | +0.79% | 63,636 | 120,596,817 |
| 2025-02-13 | 19.01 | 19.1 | 18.88 | 18.88 | -0.74% | 76,672 | 145,410,937 |
| 2025-02-12 | 19.09 | 19.34 | 18.9 | 19.02 | -0.63% | 79,602 | 151,788,409 |
| 2025-02-11 | 19.06 | 19.3 | 19.04 | 19.14 | +0.42% | 68,994 | 132,133,160 |
| 2025-02-10 | 19.28 | 19.33 | 18.97 | 19.06 | -1.29% | 96,281 | 184,167,105 |
| 2025-02-07 | 19.27 | 19.52 | 19.17 | 19.31 | +0.42% | 106,326 | 206,056,874 |
| 2025-02-06 | 19.33 | 19.5 | 19.06 | 19.23 | -1.18% | 119,903 | 230,799,014 |
| 2025-02-05 | 20.23 | 20.37 | 18.88 | 19.46 | -4.79% | 232,112 | 448,251,783 |
| 2025-01-27 | 20.3 | 20.74 | 20.07 | 20.44 | +0.84% | 113,000 | 231,960,673 |
| 2025-01-24 | 20.93 | 21.1 | 20.11 | 20.27 | -3.29% | 130,116 | 265,768,004 |
| 2025-01-23 | 20.6 | 21.22 | 20.6 | 20.96 | +1.75% | 119,876 | 251,124,983 |
| 2025-01-22 | 19.76 | 20.68 | 19.75 | 20.6 | +5.1% | 196,520 | 399,149,926 |
| 2025-01-21 | 19.75 | 19.78 | 19.46 | 19.6 | -0.51% | 48,999 | 95,924,621 |
| 2025-01-20 | 19.83 | 20.05 | 19.62 | 19.7 | -0.35% | 71,994 | 142,747,681 |
| 2025-01-17 | 19.53 | 19.89 | 19.48 | 19.77 | +0.05% | 62,034 | 122,476,564 |
| 2025-01-16 | 20.12 | 20.15 | 19.71 | 19.76 | -1.05% | 70,041 | 139,231,613 |
| 2025-01-15 | 19.83 | 20.41 | 19.65 | 19.97 | 0% | 98,558 | 198,714,884 |
| 2025-01-14 | 19.75 | 19.99 | 19.57 | 19.97 | +0.96% | 65,517 | 129,929,841 |
| 2025-01-13 | 19.73 | 20.09 | 19.68 | 19.78 | -0.2% | 71,249 | 141,564,768 |
| 2025-01-10 | 20 | 20.01 | 19.46 | 19.82 | +0.71% | 69,508 | 137,495,586 |
| 2025-01-09 | 20.01 | 20.05 | 19.56 | 19.68 | -2.09% | 75,488 | 148,980,208 |
| 2025-01-08 | 20.09 | 20.27 | 19.9 | 20.1 | 0% | 70,382 | 141,515,022 |
| 2025-01-07 | 20.72 | 20.78 | 19.98 | 20.1 | -2.95% | 110,358 | 222,882,196 |
| 2025-01-06 | 21.01 | 21.35 | 20.51 | 20.71 | -1.38% | 128,640 | 266,848,893 |
| 2025-01-03 | 21.23 | 21.4 | 20.85 | 21 | -0.28% | 102,281 | 216,053,767 |
| 2025-01-02 | 21.67 | 21.82 | 20.93 | 21.06 | -2.86% | 146,633 | 312,017,564 |
| 2024-12-31 | 21.25 | 21.87 | 21.15 | 21.68 | +2.07% | 150,857 | 327,173,255 |
| 2024-12-30 | 20.66 | 21.51 | 20.66 | 21.24 | +2.16% | 125,486 | 266,851,249 |
| 2024-12-27 | 20.59 | 21.17 | 20.38 | 20.79 | +0.29% | 112,564 | 232,677,472 |
| 2024-12-26 | 20.6 | 20.82 | 20.12 | 20.73 | +0.1% | 169,302 | 346,557,565 |
| 2024-12-25 | 20.05 | 20.76 | 19.82 | 20.71 | +3.34% | 189,698 | 388,381,600 |
| 2024-12-24 | 19.72 | 20.05 | 19.62 | 20.04 | +1.57% | 103,379 | 206,492,242 |
| 2024-12-23 | 19.61 | 20.05 | 19.6 | 19.73 | +0.36% | 86,503 | 171,644,186 |
| 2024-12-20 | 19.65 | 19.91 | 19.55 | 19.66 | +0.05% | 90,501 | 178,178,804 |
| 2024-12-19 | 19.9 | 20 | 19.62 | 19.65 | -1.36% | 78,780 | 155,769,599 |
| 2024-12-18 | 19.62 | 20.11 | 19.62 | 19.92 | +1.01% | 123,769 | 246,528,944 |
| 2024-12-17 | 19.65 | 20.11 | 19.55 | 19.72 | +0.87% | 176,163 | 349,771,715 |
| 2024-12-16 | 18.8 | 19.93 | 18.75 | 19.55 | +5.22% | 268,569 | 522,067,850 |
| 2024-12-13 | 18.85 | 18.86 | 18.58 | 18.58 | -1.75% | 76,886 | 143,982,152 |
| 2024-12-12 | 18.79 | 18.91 | 18.67 | 18.91 | +0.75% | 72,846 | 136,814,543 |
| 2024-12-11 | 18.65 | 18.92 | 18.63 | 18.77 | +0.37% | 81,830 | 153,741,748 |
| 2024-12-10 | 18.91 | 19.09 | 18.6 | 18.7 | +0.05% | 100,540 | 188,780,127 |
| 2024-12-09 | 18.52 | 18.81 | 18.44 | 18.69 | +0.97% | 70,277 | 131,377,663 |
| 2024-12-06 | 18.39 | 18.6 | 18.3 | 18.51 | +0.6% | 69,843 | 128,978,913 |
| 2024-12-05 | 18.58 | 18.61 | 18.32 | 18.4 | -1.39% | 54,556 | 100,520,918 |
| 2024-12-04 | 18.5 | 18.73 | 18.4 | 18.66 | +0.48% | 60,462 | 112,410,867 |
| 2024-12-03 | 18.49 | 18.71 | 18.38 | 18.57 | +0.43% | 84,743 | 157,084,218 |
| 2024-12-02 | 18.26 | 18.53 | 17.91 | 18.49 | +1.09% | 105,475 | 193,188,052 |
| 2024-11-29 | 18.37 | 18.47 | 18.2 | 18.29 | -0.54% | 84,568 | 155,023,734 |
| 2024-11-28 | 18.62 | 18.75 | 18.37 | 18.39 | -1.24% | 68,565 | 126,981,930 |
| 2024-11-27 | 18.45 | 18.83 | 18.33 | 18.62 | +0.54% | 74,171 | 137,509,488 |
| 2024-11-26 | 18.7 | 18.8 | 18.51 | 18.52 | -1.02% | 47,281 | 88,122,746 |
| 2024-11-25 | 18.76 | 19.19 | 18.6 | 18.71 | -0.32% | 80,163 | 151,258,563 |
| 2024-11-22 | 19.22 | 19.41 | 18.77 | 18.77 | -2.8% | 86,393 | 164,616,763 |
| 2024-11-21 | 19.17 | 19.5 | 19.07 | 19.31 | +0.57% | 70,724 | 136,407,501 |
| 2024-11-20 | 19.35 | 19.44 | 19.05 | 19.2 | -0.78% | 80,537 | 154,411,327 |
| 2024-11-19 | 19.16 | 19.35 | 19 | 19.35 | +1.42% | 69,327 | 133,157,201 |
| 2024-11-18 | 18.92 | 19.4 | 18.91 | 19.08 | +0.26% | 75,529 | 144,549,329 |
| 2024-11-15 | 19.35 | 19.41 | 19.03 | 19.03 | -0.83% | 85,990 | 165,506,984 |
| 2024-11-14 | 19.16 | 19.53 | 19.12 | 19.19 | -0.05% | 81,043 | 156,792,789 |
| 2024-11-13 | 19.4 | 19.47 | 19.17 | 19.2 | -1.44% | 98,244 | 189,548,624 |
| 2024-11-12 | 19.6 | 20 | 19.33 | 19.48 | -1.02% | 177,915 | 348,772,643 |
| 2024-11-11 | 19.57 | 19.71 | 19.07 | 19.68 | +0.92% | 144,545 | 280,429,139 |
| 2024-11-08 | 19.45 | 19.77 | 19.28 | 19.5 | +1.51% | 162,116 | 316,163,353 |
| 2024-11-07 | 18.28 | 19.24 | 18.26 | 19.21 | +4.23% | 195,007 | 369,642,905 |
| 2024-11-06 | 18.77 | 18.83 | 18.31 | 18.43 | -1.76% | 161,087 | 298,605,389 |
| 2024-11-05 | 18.66 | 18.77 | 18.39 | 18.76 | +0.54% | 94,538 | 176,235,111 |
| 2024-11-04 | 18.62 | 18.75 | 18.47 | 18.66 | +0.16% | 63,371 | 117,502,865 |
| 2024-11-01 | 18.24 | 18.74 | 18.24 | 18.63 | +1.58% | 84,358 | 156,436,922 |
| 2024-10-31 | 18.63 | 18.66 | 18.27 | 18.34 | -0.86% | 96,920 | 178,030,476 |
| 2024-10-30 | 18.81 | 19.02 | 18.4 | 18.5 | -2.43% | 127,122 | 236,692,970 |
| 2024-10-29 | 19.18 | 19.36 | 18.82 | 18.96 | -1.04% | 103,220 | 196,511,614 |
| 2024-10-28 | 19.05 | 19.16 | 18.66 | 19.16 | -0.1% | 102,756 | 194,570,863 |
| 2024-10-25 | 19.4 | 19.44 | 19.03 | 19.18 | -1.03% | 75,196 | 144,318,372 |
| 2024-10-24 | 19.38 | 19.45 | 19.19 | 19.38 | -0.05% | 51,356 | 99,398,793 |
| 2024-10-23 | 19.4 | 19.54 | 19.3 | 19.39 | -0.31% | 84,664 | 164,210,228 |
| 2024-10-22 | 18.93 | 19.45 | 18.92 | 19.45 | +1.73% | 97,408 | 186,821,002 |
| 2024-10-21 | 19.25 | 19.4 | 18.88 | 19.12 | -0.62% | 117,778 | 224,289,810 |
| 2024-10-18 | 18.9 | 19.47 | 18.74 | 19.24 | +1.8% | 115,842 | 221,797,850 |
| 2024-10-17 | 19.5 | 19.5 | 18.85 | 18.9 | -2.12% | 97,173 | 185,523,444 |
| 2024-10-16 | 19.28 | 19.62 | 19.15 | 19.31 | -0.62% | 90,092 | 174,835,924 |
| 2024-10-15 | 19.84 | 19.95 | 19.4 | 19.43 | -2.07% | 105,474 | 207,458,535 |
| 2024-10-14 | 19.37 | 20.11 | 19.22 | 19.84 | +2.43% | 150,638 | 297,575,063 |
| 2024-10-11 | 19.95 | 19.95 | 19.11 | 19.37 | -1.77% | 111,447 | 217,704,736 |
| 2024-10-10 | 19.67 | 20.42 | 19.5 | 19.72 | +1.44% | 226,647 | 452,541,061 |
| 2024-10-09 | 21.6 | 21.65 | 19.41 | 19.44 | -9.87% | 294,629 | 600,635,564 |
| 2024-10-08 | 22.48 | 22.64 | 20.35 | 21.57 | +4.81% | 353,861 | 761,202,935 |
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：