股票概览
19.68
-0.56%
-0.11
19.61
开盘价
19.94
最高价
19.59
最低价
124,750
成交量
数据更新至: 2025-03-25
技术指标
20.14
MA5 (5日均线)
20.46
MA10 (10日均线)
20.72
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 | 19.61 | 19.94 | 19.59 | 19.68 | -0.56% | 124,750 | 246,206,386 |
| 2025-03-24 | 20.39 | 20.45 | 19.45 | 19.79 | -2.66% | 343,580 | 680,406,388 |
| 2025-03-21 | 20.4 | 20.83 | 20.31 | 20.33 | -0.88% | 345,704 | 709,113,311 |
| 2025-03-20 | 20.4 | 20.6 | 20.25 | 20.51 | +0.64% | 206,761 | 422,986,917 |
| 2025-03-19 | 20.55 | 20.66 | 20.29 | 20.38 | -0.83% | 216,674 | 442,355,279 |
| 2025-03-18 | 20.78 | 20.82 | 20.46 | 20.55 | -0.68% | 226,901 | 467,285,267 |
| 2025-03-17 | 20.85 | 20.96 | 20.66 | 20.69 | -0.72% | 236,593 | 491,372,654 |
| 2025-03-14 | 20.45 | 20.9 | 20.34 | 20.84 | +0.82% | 304,024 | 628,204,792 |
| 2025-03-13 | 21.23 | 21.35 | 20.5 | 20.67 | -2.27% | 329,024 | 685,341,958 |
| 2025-03-12 | 21.58 | 21.63 | 21.13 | 21.15 | -1.44% | 356,137 | 759,832,636 |
| 2025-03-11 | 21.09 | 21.78 | 20.95 | 21.46 | +0.09% | 361,270 | 771,581,861 |
| 2025-03-10 | 21.6 | 21.78 | 21.3 | 21.44 | -0.74% | 310,116 | 666,361,091 |
| 2025-03-07 | 21.7 | 22.07 | 21.3 | 21.6 | -0.92% | 574,482 | 1,243,397,184 |
| 2025-03-06 | 21.32 | 21.98 | 20.93 | 21.8 | +2.4% | 925,322 | 1,990,124,154 |
| 2025-03-05 | 20.05 | 21.95 | 20.05 | 21.29 | +5.97% | 883,257 | 1,863,990,282 |
| 2025-03-04 | 19.7 | 20.3 | 19.62 | 20.09 | +2.03% | 320,842 | 639,499,387 |
| 2025-03-03 | 19.69 | 20.09 | 19.43 | 19.69 | -0.2% | 275,067 | 544,645,682 |
| 2025-02-28 | 20.7 | 20.7 | 19.65 | 19.73 | -5.73% | 377,946 | 760,202,614 |
| 2025-02-27 | 21.44 | 21.47 | 20.59 | 20.93 | -3.5% | 430,531 | 904,216,601 |
| 2025-02-26 | 22 | 22.12 | 21.34 | 21.69 | -1.5% | 439,120 | 951,185,441 |
| 2025-02-25 | 21.6 | 22.44 | 21.53 | 22.02 | -0.27% | 472,512 | 1,045,095,919 |
| 2025-02-24 | 21.98 | 22.96 | 21.57 | 22.08 | +1.89% | 709,112 | 1,576,967,260 |
| 2025-02-21 | 21.28 | 21.97 | 21.07 | 21.67 | +1.17% | 473,103 | 1,020,458,509 |
| 2025-02-20 | 20.66 | 21.55 | 20.48 | 21.42 | +3.78% | 375,104 | 792,903,453 |
| 2025-02-19 | 20.14 | 20.67 | 20.1 | 20.64 | +2.43% | 214,170 | 438,368,967 |
| 2025-02-18 | 21.18 | 21.18 | 20.12 | 20.15 | -4.86% | 315,710 | 648,323,920 |
| 2025-02-17 | 21.24 | 21.48 | 20.96 | 21.18 | -0.42% | 249,755 | 530,418,580 |
| 2025-02-14 | 21.03 | 21.33 | 20.78 | 21.27 | +1.19% | 238,559 | 503,005,062 |
| 2025-02-13 | 21.48 | 21.57 | 21.01 | 21.02 | -2.1% | 246,800 | 522,875,036 |
| 2025-02-12 | 21.33 | 21.55 | 21.09 | 21.47 | +0.09% | 281,018 | 599,403,641 |
| 2025-02-11 | 21.38 | 21.79 | 20.93 | 21.45 | -0.28% | 390,454 | 834,150,108 |
| 2025-02-10 | 21.08 | 21.75 | 20.94 | 21.51 | +2.62% | 456,698 | 977,512,696 |
| 2025-02-07 | 20.8 | 21.28 | 20.67 | 20.96 | -0.33% | 419,226 | 880,087,909 |
| 2025-02-06 | 19.81 | 21.5 | 19.61 | 21.03 | +6.27% | 558,240 | 1,164,437,104 |
| 2025-02-05 | 19.21 | 20.07 | 19.21 | 19.79 | +3.13% | 227,537 | 448,158,661 |
| 2025-01-27 | 19.68 | 19.86 | 19.16 | 19.19 | -2.44% | 146,065 | 284,369,765 |
| 2025-01-24 | 19.6 | 19.69 | 19.35 | 19.67 | +1.18% | 162,935 | 318,807,692 |
| 2025-01-23 | 19.59 | 20.03 | 19.42 | 19.44 | +0.41% | 247,843 | 488,807,044 |
| 2025-01-22 | 19.83 | 19.88 | 19.2 | 19.36 | -3.05% | 254,425 | 496,938,018 |
| 2025-01-21 | 19.88 | 20.35 | 19.5 | 19.97 | +1.17% | 295,825 | 589,335,771 |
| 2025-01-20 | 19.83 | 20.05 | 19.61 | 19.74 | +0.66% | 197,439 | 391,418,094 |
| 2025-01-17 | 19.26 | 20.18 | 19.2 | 19.61 | +1.08% | 226,338 | 444,607,424 |
| 2025-01-16 | 19.6 | 19.86 | 19.2 | 19.4 | -0.51% | 173,512 | 338,383,700 |
| 2025-01-15 | 19.9 | 20 | 19.43 | 19.5 | -2.11% | 209,628 | 412,712,263 |
| 2025-01-14 | 19.01 | 19.93 | 18.86 | 19.92 | +5.17% | 279,133 | 545,809,874 |
| 2025-01-13 | 18.63 | 19.08 | 18.51 | 18.94 | +0.48% | 127,904 | 240,709,514 |
| 2025-01-10 | 19.22 | 19.46 | 18.85 | 18.85 | -2.43% | 173,761 | 333,364,014 |
| 2025-01-09 | 18.81 | 19.59 | 18.75 | 19.32 | +1.9% | 236,718 | 456,220,851 |
| 2025-01-08 | 18.87 | 19.05 | 18.3 | 18.96 | -0.47% | 192,120 | 359,766,855 |
| 2025-01-07 | 18.84 | 19.06 | 18.68 | 19.05 | +1.98% | 159,754 | 301,540,701 |
| 2025-01-06 | 18.66 | 18.84 | 18.46 | 18.68 | -0.27% | 195,494 | 364,512,445 |
| 2025-01-03 | 19.66 | 19.73 | 18.71 | 18.73 | -4.49% | 303,019 | 578,033,349 |
| 2025-01-02 | 20.13 | 20.34 | 19.31 | 19.61 | -3.87% | 313,159 | 621,548,204 |
| 2024-12-31 | 21.08 | 21.16 | 20.38 | 20.4 | -3.36% | 284,396 | 587,493,879 |
| 2024-12-30 | 21.33 | 21.43 | 21.02 | 21.11 | -1.49% | 217,739 | 461,152,278 |
| 2024-12-27 | 21.79 | 21.93 | 21.3 | 21.43 | -1.34% | 338,793 | 732,477,942 |
| 2024-12-26 | 21.35 | 21.72 | 21.26 | 21.72 | +2.45% | 305,088 | 657,757,459 |
| 2024-12-25 | 21.48 | 21.66 | 21.1 | 21.2 | -1.21% | 245,315 | 524,044,596 |
| 2024-12-24 | 21.55 | 21.7 | 20.98 | 21.46 | -0.09% | 268,397 | 571,493,142 |
| 2024-12-23 | 21.9 | 21.94 | 21.44 | 21.48 | -1.74% | 255,904 | 553,247,679 |
| 2024-12-20 | 21.8 | 22.13 | 21.63 | 21.86 | +0.51% | 297,824 | 651,720,310 |
| 2024-12-19 | 21.2 | 21.94 | 21.15 | 21.75 | -0.28% | 330,483 | 714,373,658 |
| 2024-12-18 | 22.03 | 22.42 | 21.62 | 21.81 | +0.97% | 455,350 | 1,002,901,991 |
| 2024-12-17 | 22.8 | 22.8 | 21.5 | 21.6 | -6.41% | 687,838 | 1,516,090,160 |
| 2024-12-16 | 23.2 | 24.46 | 22.74 | 23.08 | -2% | 884,978 | 2,091,051,184 |
| 2024-12-13 | 22.98 | 24.5 | 22.71 | 23.55 | +0.9% | 1,102,392 | 2,612,380,703 |
| 2024-12-12 | 22.8 | 23.75 | 22.34 | 23.34 | +1.83% | 839,942 | 1,941,019,583 |
| 2024-12-11 | 22.6 | 22.92 | 22.37 | 22.92 | -0.26% | 631,766 | 1,428,525,677 |
| 2024-12-10 | 22.22 | 23.59 | 21.78 | 22.98 | +6.54% | 1,129,028 | 2,553,458,920 |
| 2024-12-09 | 22.2 | 22.2 | 21.45 | 21.57 | -3.23% | 507,122 | 1,101,586,990 |
| 2024-12-06 | 22.81 | 22.86 | 22 | 22.29 | -1.37% | 487,925 | 1,087,948,234 |
| 2024-12-05 | 22.09 | 22.91 | 21.96 | 22.6 | +2.17% | 662,492 | 1,488,654,347 |
| 2024-12-04 | 22.2 | 22.44 | 21.89 | 22.12 | -1.51% | 487,077 | 1,077,176,383 |
| 2024-12-03 | 22.8 | 23.15 | 22.12 | 22.46 | -2.35% | 705,766 | 1,596,184,079 |
| 2024-12-02 | 23.1 | 23.27 | 22.58 | 23 | -0.73% | 910,295 | 2,083,197,230 |
| 2024-11-29 | 22.02 | 23.94 | 22.02 | 23.17 | +5.22% | 1,371,131 | 3,166,013,427 |
| 2024-11-28 | 22 | 23.16 | 21.75 | 22.02 | -0.77% | 1,501,322 | 3,373,293,220 |
| 2024-11-27 | 20.01 | 22.19 | 19.95 | 22.19 | +10.01% | 1,503,760 | 3,240,479,781 |
| 2024-11-26 | 20.65 | 20.95 | 20.15 | 20.17 | -2.04% | 551,842 | 1,132,892,589 |
| 2024-11-25 | 20.8 | 20.94 | 20.03 | 20.59 | -2.74% | 791,687 | 1,618,350,760 |
| 2024-11-22 | 22.3 | 22.57 | 21.13 | 21.17 | -6.74% | 1,085,338 | 2,369,174,917 |
| 2024-11-21 | 22.88 | 23.25 | 22.17 | 22.7 | +0.58% | 1,268,470 | 2,889,838,387 |
| 2024-11-20 | 21.85 | 23.14 | 21.7 | 22.57 | +1.62% | 1,496,209 | 3,383,060,524 |
| 2024-11-19 | 21.9 | 22.64 | 21.06 | 22.21 | +3.06% | 1,348,367 | 2,931,935,729 |
| 2024-11-18 | 23.01 | 23.22 | 21.2 | 21.55 | -7.71% | 1,549,208 | 3,388,303,642 |
| 2024-11-15 | 24 | 25.3 | 22.91 | 23.35 | -8.29% | 2,355,995 | 5,549,828,922 |
| 2024-11-14 | 26.84 | 26.84 | 25.46 | 25.46 | -10% | 1,703,863 | 4,404,042,799 |
| 2024-11-13 | 25.38 | 28.29 | 25.38 | 28.29 | +9.99% | 2,944,966 | 8,201,419,100 |
| 2024-11-12 | 25.25 | 27.15 | 24.99 | 25.72 | +4.21% | 3,043,023 | 7,881,083,459 |
| 2024-11-11 | 24.68 | 24.68 | 24.68 | 24.68 | +9.98% | 147,611 | 364,304,219 |
| 2024-11-08 | 20.4 | 22.44 | 19.5 | 22.44 | +10% | 892,288 | 1,903,890,505 |
| 2024-11-07 | 19.05 | 20.86 | 19.05 | 20.4 | +7.59% | 2,098,687 | 4,252,774,128 |
| 2024-11-06 | 17.58 | 19.2 | 17.36 | 18.96 | +8.65% | 1,310,284 | 2,447,871,218 |
| 2024-11-05 | 16.92 | 17.6 | 16.91 | 17.45 | +3.25% | 456,778 | 793,337,261 |
| 2024-11-04 | 16.54 | 17.1 | 16.53 | 16.9 | +2.05% | 228,542 | 385,643,390 |
| 2024-11-01 | 16.88 | 16.93 | 16.41 | 16.56 | -2.59% | 266,725 | 443,294,471 |
| 2024-10-31 | 17.1 | 17.11 | 16.59 | 17 | -1.05% | 339,717 | 574,052,951 |
| 2024-10-30 | 17.28 | 17.38 | 17 | 17.18 | -0.87% | 260,369 | 447,784,810 |
| 2024-10-29 | 17.33 | 17.58 | 17.21 | 17.33 | 0% | 321,513 | 558,530,389 |
| 2024-10-28 | 17.27 | 17.47 | 17.15 | 17.33 | +0.29% | 263,458 | 456,002,888 |
| 2024-10-25 | 17.43 | 17.48 | 17.15 | 17.28 | -0.46% | 286,624 | 495,532,474 |
| 2024-10-24 | 17.5 | 17.74 | 17.26 | 17.36 | -1.31% | 255,405 | 444,954,973 |
| 2024-10-23 | 17.49 | 18.03 | 17.36 | 17.59 | +0.46% | 489,358 | 869,169,610 |
| 2024-10-22 | 18.28 | 18.28 | 17.33 | 17.51 | -2.88% | 563,753 | 989,895,117 |
| 2024-10-21 | 17.2 | 18.29 | 17.2 | 18.03 | +5.69% | 791,897 | 1,408,396,685 |
| 2024-10-18 | 16.8 | 17.49 | 16.51 | 17.06 | +2.28% | 498,660 | 849,369,300 |
| 2024-10-17 | 16.5 | 16.93 | 16.5 | 16.68 | +1.21% | 255,044 | 425,827,596 |
| 2024-10-16 | 16.63 | 16.73 | 16.28 | 16.48 | -2.02% | 254,081 | 418,903,978 |
| 2024-10-15 | 16.8 | 17.3 | 16.61 | 16.82 | -0.53% | 367,291 | 624,749,883 |
| 2024-10-14 | 16.35 | 16.97 | 16.31 | 16.91 | +4.06% | 370,864 | 619,454,778 |
| 2024-10-11 | 17 | 17 | 16.08 | 16.25 | -3.96% | 325,155 | 532,456,469 |
| 2024-10-10 | 16.4 | 17.68 | 16.4 | 16.92 | +2.73% | 520,713 | 887,345,904 |
| 2024-10-09 | 17.74 | 17.74 | 16.47 | 16.47 | -10% | 587,100 | 1,000,302,824 |
| 2024-10-08 | 19 | 19 | 17.13 | 18.3 | +5.9% | 834,549 | 1,515,675,978 |
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：