股票概览
19.95
-0.15%
-0.03
20.1
开盘价
20.14
最高价
19.74
最低价
16,174
成交量
数据更新至: 2025-03-25
技术指标
19.76
MA5 (5日均线)
19.82
MA10 (10日均线)
19.91
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 | 20.1 | 20.14 | 19.74 | 19.95 | -0.15% | 16,174 | 32,233,903 |
| 2025-03-24 | 19.45 | 19.98 | 19.41 | 19.98 | +2.51% | 37,114 | 73,288,077 |
| 2025-03-21 | 19.55 | 19.74 | 19.4 | 19.49 | -0.81% | 30,892 | 60,326,558 |
| 2025-03-20 | 19.52 | 19.85 | 19.52 | 19.65 | -0.46% | 19,734 | 38,850,322 |
| 2025-03-19 | 19.75 | 19.93 | 19.45 | 19.74 | -0.5% | 33,888 | 66,706,928 |
| 2025-03-18 | 19.96 | 20.25 | 19.65 | 19.84 | +0.15% | 50,325 | 100,687,491 |
| 2025-03-17 | 19.86 | 20.2 | 19.79 | 19.81 | -0.95% | 28,693 | 57,190,745 |
| 2025-03-14 | 19.93 | 20.1 | 19.56 | 20 | +1.01% | 48,386 | 95,882,279 |
| 2025-03-13 | 19.9 | 20 | 19.64 | 19.8 | -0.5% | 25,872 | 51,094,202 |
| 2025-03-12 | 20.09 | 20.09 | 19.5 | 19.9 | -0.2% | 42,737 | 84,642,215 |
| 2025-03-11 | 19.95 | 20.01 | 19.57 | 19.94 | -0.55% | 32,918 | 65,134,983 |
| 2025-03-10 | 20.5 | 20.5 | 19.86 | 20.05 | -1.47% | 24,431 | 48,952,438 |
| 2025-03-07 | 20.28 | 20.65 | 20.2 | 20.35 | +0.25% | 47,190 | 96,349,426 |
| 2025-03-06 | 19.97 | 20.49 | 19.91 | 20.3 | +1.65% | 46,328 | 93,835,935 |
| 2025-03-05 | 19.53 | 20.1 | 19.25 | 19.97 | +2.36% | 53,528 | 105,896,500 |
| 2025-03-04 | 19.57 | 19.69 | 19.32 | 19.51 | -0.41% | 35,688 | 69,489,795 |
| 2025-03-03 | 20.03 | 20.12 | 19.53 | 19.59 | -1.16% | 39,102 | 77,520,084 |
| 2025-02-28 | 19.99 | 20.24 | 19.77 | 19.82 | -1.83% | 37,455 | 74,539,832 |
| 2025-02-27 | 20.33 | 20.39 | 19.68 | 20.19 | -0.44% | 58,827 | 117,165,909 |
| 2025-02-26 | 20.81 | 21.05 | 20.11 | 20.28 | -2.78% | 57,948 | 118,268,370 |
| 2025-02-25 | 20.86 | 21.18 | 20.72 | 20.86 | -2.07% | 34,415 | 72,035,310 |
| 2025-02-24 | 20.53 | 21.31 | 20.41 | 21.3 | +3.9% | 62,465 | 130,190,018 |
| 2025-02-21 | 20.46 | 21.37 | 20.32 | 20.5 | -0.1% | 86,040 | 179,559,455 |
| 2025-02-20 | 20.8 | 20.95 | 20.2 | 20.52 | -2.29% | 52,718 | 108,101,920 |
| 2025-02-19 | 20.79 | 21.09 | 20.31 | 21 | +2.69% | 67,995 | 140,676,727 |
| 2025-02-18 | 19.61 | 20.58 | 19.56 | 20.45 | +3.86% | 76,318 | 154,854,929 |
| 2025-02-17 | 19.91 | 20.39 | 19.56 | 19.69 | -2.28% | 78,558 | 156,105,783 |
| 2025-02-14 | 19.44 | 20.23 | 19.43 | 20.15 | +2.96% | 55,080 | 110,001,283 |
| 2025-02-13 | 19.3 | 20.03 | 19.15 | 19.57 | +1.14% | 52,273 | 102,690,819 |
| 2025-02-12 | 19.28 | 19.42 | 18.92 | 19.35 | -0.41% | 63,626 | 122,032,373 |
| 2025-02-11 | 19.35 | 19.65 | 19.23 | 19.43 | +0.36% | 68,065 | 132,399,820 |
| 2025-02-10 | 19.75 | 19.75 | 19.12 | 19.36 | -2.02% | 62,094 | 120,212,044 |
| 2025-02-07 | 19.36 | 19.92 | 19.18 | 19.76 | +2.07% | 63,825 | 125,083,668 |
| 2025-02-06 | 19.55 | 19.77 | 18.92 | 19.36 | -1.02% | 80,104 | 154,411,913 |
| 2025-02-05 | 20.07 | 20.17 | 19.45 | 19.56 | -2.59% | 51,261 | 100,589,641 |
| 2025-01-27 | 20.19 | 20.25 | 19.82 | 20.08 | -0.64% | 38,672 | 77,292,497 |
| 2025-01-24 | 19.79 | 20.3 | 19.5 | 20.21 | +3.11% | 84,634 | 169,495,240 |
| 2025-01-23 | 19.55 | 19.73 | 19.13 | 19.6 | +1.08% | 73,274 | 142,911,548 |
| 2025-01-22 | 19.39 | 19.48 | 18.93 | 19.39 | -0.05% | 46,044 | 88,725,627 |
| 2025-01-21 | 18.84 | 19.57 | 18.79 | 19.4 | +4.13% | 84,189 | 162,515,970 |
| 2025-01-20 | 19.27 | 19.31 | 18.06 | 18.63 | -2.66% | 133,245 | 247,622,229 |
| 2025-01-17 | 18.89 | 19.36 | 18.8 | 19.14 | +0.42% | 49,234 | 94,093,262 |
| 2025-01-16 | 19.02 | 19.33 | 18.82 | 19.06 | +0.63% | 60,853 | 115,846,923 |
| 2025-01-15 | 19.72 | 19.85 | 18.92 | 18.94 | -4.92% | 97,677 | 188,247,305 |
| 2025-01-14 | 20.23 | 20.29 | 19.46 | 19.92 | -1.87% | 100,577 | 198,667,814 |
| 2025-01-13 | 19.91 | 20.48 | 19.73 | 20.3 | +2.22% | 91,386 | 183,952,264 |
| 2025-01-10 | 18.95 | 20.58 | 18.78 | 19.86 | +4.8% | 121,481 | 240,583,288 |
| 2025-01-09 | 18.5 | 18.98 | 18.47 | 18.95 | +1.34% | 63,533 | 118,968,108 |
| 2025-01-08 | 18.34 | 18.8 | 18 | 18.7 | +0.86% | 47,026 | 86,398,882 |
| 2025-01-07 | 17.84 | 18.65 | 17.66 | 18.54 | +3.98% | 49,857 | 90,909,246 |
| 2025-01-06 | 18.21 | 18.4 | 17.7 | 17.83 | -0.22% | 43,081 | 77,545,711 |
| 2025-01-03 | 18.06 | 18.5 | 17.79 | 17.87 | -1.05% | 42,728 | 77,423,641 |
| 2025-01-02 | 18.3 | 18.62 | 17.88 | 18.06 | -1.42% | 47,146 | 85,967,163 |
| 2024-12-31 | 18.58 | 18.77 | 18.22 | 18.32 | -1.72% | 58,207 | 107,119,904 |
| 2024-12-30 | 18.92 | 19.03 | 18.54 | 18.64 | -1.48% | 42,720 | 80,045,785 |
| 2024-12-27 | 18.6 | 19.06 | 18.57 | 18.92 | +2.27% | 58,978 | 111,316,787 |
| 2024-12-26 | 18.86 | 19.01 | 18.45 | 18.5 | -1.91% | 43,266 | 80,927,539 |
| 2024-12-25 | 19 | 19.09 | 18.56 | 18.86 | -0.79% | 42,298 | 79,421,713 |
| 2024-12-24 | 18.92 | 19.28 | 18.78 | 19.01 | +0.21% | 29,451 | 55,974,324 |
| 2024-12-23 | 18.73 | 19.34 | 18.67 | 18.97 | +1.17% | 46,764 | 89,034,623 |
| 2024-12-20 | 18.55 | 18.96 | 18.55 | 18.75 | -0.58% | 46,686 | 87,772,204 |
| 2024-12-19 | 18.53 | 19.06 | 18.16 | 18.86 | +1.29% | 68,674 | 128,955,320 |
| 2024-12-18 | 19.27 | 19.49 | 18.54 | 18.62 | -3.37% | 94,557 | 178,822,181 |
| 2024-12-17 | 18.55 | 19.52 | 18.48 | 19.27 | +3.71% | 162,313 | 311,616,653 |
| 2024-12-16 | 18.6 | 18.88 | 18.12 | 18.58 | +0.81% | 105,058 | 194,491,995 |
| 2024-12-13 | 18.28 | 18.66 | 17.97 | 18.43 | +0.27% | 95,943 | 176,168,199 |
| 2024-12-12 | 18.46 | 18.68 | 18.05 | 18.38 | -0.43% | 129,522 | 237,194,734 |
| 2024-12-11 | 17.25 | 18.68 | 17.22 | 18.46 | +7.89% | 229,012 | 415,881,949 |
| 2024-12-10 | 17.1 | 17.43 | 16.92 | 17.11 | +2.15% | 131,384 | 225,613,659 |
| 2024-12-09 | 16.69 | 16.95 | 16.6 | 16.75 | -0.3% | 63,319 | 106,324,313 |
| 2024-12-06 | 16.73 | 16.9 | 16.3 | 16.8 | 0% | 84,159 | 140,024,688 |
| 2024-12-05 | 15.67 | 17 | 15.57 | 16.8 | +7.14% | 171,969 | 283,774,852 |
| 2024-12-04 | 15.68 | 15.85 | 15.6 | 15.68 | -0.06% | 61,162 | 96,029,768 |
| 2024-12-03 | 15.4 | 15.8 | 15.3 | 15.69 | +1.42% | 99,236 | 154,585,855 |
| 2024-12-02 | 15.58 | 15.63 | 15.25 | 15.47 | -0.39% | 106,657 | 164,024,115 |
| 2024-11-29 | 15.51 | 15.79 | 15.35 | 15.53 | -0.26% | 64,186 | 100,029,659 |
| 2024-11-28 | 15.96 | 15.98 | 15.47 | 15.57 | -2.44% | 65,997 | 103,232,276 |
| 2024-11-27 | 15.52 | 16 | 15.3 | 15.96 | +2.57% | 61,368 | 96,113,173 |
| 2024-11-26 | 15.73 | 15.84 | 15.54 | 15.56 | -1.02% | 38,947 | 61,120,215 |
| 2024-11-25 | 15.84 | 16.03 | 15.45 | 15.72 | -0.57% | 55,733 | 87,583,631 |
| 2024-11-22 | 16.6 | 16.7 | 15.78 | 15.81 | -4.99% | 84,062 | 135,631,159 |
| 2024-11-21 | 16.33 | 17 | 16.3 | 16.64 | +2.27% | 87,949 | 146,525,215 |
| 2024-11-20 | 15.72 | 16.56 | 15.69 | 16.27 | +3.5% | 106,215 | 173,154,948 |
| 2024-11-19 | 15.39 | 15.82 | 15.21 | 15.72 | +2.14% | 84,896 | 132,480,240 |
| 2024-11-18 | 16.1 | 16.13 | 15.04 | 15.39 | -6.27% | 181,435 | 281,952,450 |
| 2024-11-15 | 16.55 | 16.8 | 16.38 | 16.42 | -1.32% | 61,240 | 101,659,408 |
| 2024-11-14 | 17.06 | 17.18 | 16.61 | 16.64 | -2.46% | 74,343 | 125,366,004 |
| 2024-11-13 | 16.99 | 17.15 | 16.75 | 17.06 | +0.47% | 60,593 | 102,741,723 |
| 2024-11-12 | 17.12 | 17.5 | 16.85 | 16.98 | -0.64% | 108,930 | 186,580,482 |
| 2024-11-11 | 17.15 | 17.32 | 16.85 | 17.09 | -0.29% | 90,867 | 154,933,706 |
| 2024-11-08 | 17.65 | 17.9 | 17.06 | 17.14 | -1.95% | 119,343 | 207,474,746 |
| 2024-11-07 | 17.4 | 17.65 | 17.2 | 17.48 | -0.4% | 85,577 | 149,237,567 |
| 2024-11-06 | 17.75 | 17.85 | 17.29 | 17.55 | -0.62% | 123,290 | 216,133,352 |
| 2024-11-05 | 17 | 17.88 | 16.9 | 17.66 | +4.07% | 144,325 | 251,163,743 |
| 2024-11-04 | 16.68 | 17.01 | 16.23 | 16.97 | +2.48% | 144,612 | 242,484,971 |
| 2024-11-01 | 16.28 | 16.95 | 16.13 | 16.56 | +1.41% | 141,209 | 233,131,012 |
| 2024-10-31 | 16.17 | 16.35 | 15.98 | 16.33 | +0.99% | 75,358 | 122,062,331 |
| 2024-10-30 | 16 | 16.23 | 15.91 | 16.17 | +0.56% | 90,175 | 144,692,213 |
| 2024-10-29 | 16.75 | 16.98 | 16.03 | 16.08 | -2.96% | 158,215 | 258,518,739 |
| 2024-10-28 | 16.6 | 16.74 | 16.12 | 16.57 | +0.12% | 104,880 | 172,235,679 |
| 2024-10-25 | 16.61 | 16.83 | 16.35 | 16.55 | -0.06% | 84,857 | 140,521,240 |
| 2024-10-24 | 16.88 | 16.98 | 16.44 | 16.56 | -2.07% | 90,332 | 149,779,669 |
| 2024-10-23 | 17.06 | 17.18 | 16.86 | 16.91 | -1.11% | 63,042 | 107,018,967 |
| 2024-10-22 | 17.26 | 17.26 | 16.81 | 17.1 | -0.87% | 53,671 | 91,297,642 |
| 2024-10-21 | 17.29 | 17.69 | 16.88 | 17.25 | +0.58% | 63,006 | 108,990,151 |
| 2024-10-18 | 16.75 | 17.49 | 16.62 | 17.15 | +2.33% | 73,983 | 126,068,210 |
| 2024-10-17 | 16.99 | 17.18 | 16.75 | 16.76 | -1.35% | 46,631 | 79,011,795 |
| 2024-10-16 | 17.01 | 17.2 | 16.8 | 16.99 | -0.82% | 40,907 | 69,514,099 |
| 2024-10-15 | 17.95 | 17.98 | 17.13 | 17.13 | -4.57% | 87,301 | 151,336,337 |
| 2024-10-14 | 16.56 | 18.04 | 16.41 | 17.95 | +8.59% | 135,643 | 236,686,045 |
| 2024-10-11 | 17.41 | 17.8 | 16.4 | 16.53 | -4.78% | 86,940 | 146,495,955 |
| 2024-10-10 | 17.5 | 18.08 | 17.31 | 17.36 | -0.8% | 102,501 | 181,018,356 |
| 2024-10-09 | 18.83 | 18.85 | 17.36 | 17.5 | -7.6% | 123,720 | 223,581,749 |
| 2024-10-08 | 20.77 | 20.77 | 18.1 | 18.94 | +0.32% | 187,314 | 356,773,530 |
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：