股票概览
19.88
+1.17%
+0.23
19.69
开盘价
20.12
最高价
19.57
最低价
80,293
成交量
数据更新至: 2025-03-25
技术指标
19.74
MA5 (5日均线)
19.93
MA10 (10日均线)
20.64
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 | 19.69 | 20.12 | 19.57 | 19.88 | +1.17% | 80,293 | 159,906,641 |
| 2025-03-24 | 19.54 | 19.73 | 19.22 | 19.65 | +0.77% | 103,577 | 201,820,710 |
| 2025-03-21 | 19.81 | 19.9 | 19.41 | 19.5 | -1.52% | 98,185 | 192,838,049 |
| 2025-03-20 | 19.85 | 20.08 | 19.78 | 19.8 | -0.45% | 82,345 | 164,017,277 |
| 2025-03-19 | 20.1 | 20.18 | 19.85 | 19.89 | -1.34% | 115,524 | 230,596,529 |
| 2025-03-18 | 20.32 | 20.36 | 19.95 | 20.16 | -0.59% | 142,776 | 287,187,094 |
| 2025-03-17 | 20.28 | 20.7 | 20.04 | 20.28 | 0% | 149,998 | 305,221,410 |
| 2025-03-14 | 19.71 | 20.39 | 19.45 | 20.28 | +3.31% | 219,417 | 438,279,543 |
| 2025-03-13 | 20.2 | 20.35 | 19.35 | 19.63 | -3.11% | 167,731 | 333,245,940 |
| 2025-03-12 | 20.78 | 20.96 | 20.2 | 20.26 | -2.5% | 214,775 | 439,450,209 |
| 2025-03-11 | 20.58 | 20.89 | 20.35 | 20.78 | -0.62% | 153,024 | 315,238,847 |
| 2025-03-10 | 20.59 | 20.98 | 20.57 | 20.91 | +1.41% | 173,146 | 360,208,422 |
| 2025-03-07 | 20.87 | 21.08 | 20.26 | 20.62 | -2.23% | 249,860 | 515,201,572 |
| 2025-03-06 | 21 | 21.2 | 20.78 | 21.09 | +0.52% | 224,711 | 471,055,831 |
| 2025-03-05 | 21.41 | 21.65 | 20.6 | 20.98 | -2.78% | 208,209 | 435,969,437 |
| 2025-03-04 | 21.82 | 21.94 | 21.22 | 21.58 | -1.33% | 194,013 | 418,981,192 |
| 2025-03-03 | 21.63 | 22.61 | 21.59 | 21.87 | +0.64% | 242,583 | 537,473,313 |
| 2025-02-28 | 21.63 | 22.13 | 21.4 | 21.73 | -0.37% | 231,577 | 505,652,189 |
| 2025-02-27 | 22.21 | 22.3 | 21.32 | 21.81 | -1.22% | 270,596 | 585,073,008 |
| 2025-02-26 | 21.64 | 22.3 | 21.22 | 22.08 | +4.05% | 400,022 | 869,239,423 |
| 2025-02-25 | 20.3 | 21.92 | 20.3 | 21.22 | +2.96% | 408,304 | 871,790,594 |
| 2025-02-24 | 20.11 | 20.94 | 19.95 | 20.61 | +1.68% | 218,995 | 451,016,860 |
| 2025-02-21 | 20.69 | 20.69 | 20.02 | 20.27 | -1.46% | 221,315 | 448,762,251 |
| 2025-02-20 | 20.48 | 20.93 | 20.12 | 20.57 | +0.15% | 177,776 | 364,078,691 |
| 2025-02-19 | 19.96 | 20.55 | 19.8 | 20.54 | +2.65% | 190,386 | 384,241,597 |
| 2025-02-18 | 20.86 | 21.12 | 19.99 | 20.01 | -4.35% | 232,967 | 479,287,968 |
| 2025-02-17 | 20.55 | 21.06 | 20.45 | 20.92 | +2.05% | 253,310 | 527,269,611 |
| 2025-02-14 | 20.39 | 21.05 | 20.28 | 20.5 | +0.54% | 209,627 | 432,993,894 |
| 2025-02-13 | 20.58 | 20.79 | 20.31 | 20.39 | -0.92% | 193,655 | 396,807,264 |
| 2025-02-12 | 20.58 | 20.62 | 20.15 | 20.58 | +0.24% | 208,567 | 425,090,786 |
| 2025-02-11 | 21.41 | 21.59 | 20.4 | 20.53 | -4.11% | 266,953 | 552,946,953 |
| 2025-02-10 | 21.28 | 21.64 | 20.65 | 21.41 | -0.7% | 282,085 | 594,654,589 |
| 2025-02-07 | 19.91 | 21.84 | 19.91 | 21.56 | +8.51% | 460,976 | 975,241,348 |
| 2025-02-06 | 19.1 | 20 | 18.9 | 19.87 | +3.27% | 219,669 | 428,982,862 |
| 2025-02-05 | 19.11 | 19.96 | 18.81 | 19.24 | +1.1% | 203,010 | 392,033,340 |
| 2025-01-27 | 19.83 | 20.09 | 19 | 19.03 | -4.28% | 178,986 | 347,090,903 |
| 2025-01-24 | 18.6 | 20.29 | 18.5 | 19.88 | +4.47% | 350,932 | 694,205,971 |
| 2025-01-23 | 19.5 | 19.8 | 19.01 | 19.03 | -1.55% | 185,908 | 361,129,262 |
| 2025-01-22 | 19.6 | 19.65 | 19 | 19.33 | -2.13% | 182,965 | 352,216,704 |
| 2025-01-21 | 20.43 | 20.45 | 19.52 | 19.75 | -2.57% | 198,598 | 392,758,036 |
| 2025-01-20 | 20.68 | 20.89 | 20.15 | 20.27 | -2.03% | 196,834 | 401,935,908 |
| 2025-01-17 | 20.68 | 21.12 | 20.1 | 20.69 | -1.05% | 296,586 | 609,541,734 |
| 2025-01-16 | 20.22 | 21 | 19.83 | 20.91 | +2.4% | 453,594 | 936,613,303 |
| 2025-01-15 | 18.58 | 20.42 | 18.44 | 20.42 | +10.02% | 474,245 | 933,049,795 |
| 2025-01-14 | 18.04 | 18.58 | 17.83 | 18.56 | +3.98% | 147,798 | 270,951,739 |
| 2025-01-13 | 18 | 18.18 | 17.8 | 17.85 | -1.05% | 125,586 | 225,605,232 |
| 2025-01-10 | 19.18 | 19.24 | 18 | 18.04 | -6.04% | 197,271 | 364,837,292 |
| 2025-01-09 | 19.19 | 19.73 | 19.09 | 19.2 | +0.05% | 124,761 | 241,681,664 |
| 2025-01-08 | 19.19 | 19.36 | 18.77 | 19.19 | -0.31% | 103,435 | 197,313,813 |
| 2025-01-07 | 18.95 | 19.35 | 18.89 | 19.25 | +0.94% | 131,075 | 250,999,584 |
| 2025-01-06 | 18.77 | 19.35 | 18.71 | 19.07 | +1.11% | 137,235 | 261,425,440 |
| 2025-01-03 | 19.41 | 19.73 | 18.81 | 18.86 | -2.78% | 142,289 | 274,772,077 |
| 2025-01-02 | 19.72 | 19.73 | 19.16 | 19.4 | -1.47% | 140,693 | 272,997,988 |
| 2024-12-31 | 20.27 | 20.49 | 19.65 | 19.69 | -3.05% | 120,435 | 240,061,620 |
| 2024-12-30 | 20.48 | 20.52 | 20.1 | 20.31 | -0.83% | 120,093 | 243,686,775 |
| 2024-12-27 | 20.63 | 20.76 | 20.38 | 20.48 | -0.87% | 145,910 | 300,548,582 |
| 2024-12-26 | 20.99 | 21.12 | 20.54 | 20.66 | -2.64% | 175,952 | 365,216,234 |
| 2024-12-25 | 21.66 | 21.73 | 20.97 | 21.22 | +0.09% | 108,624 | 230,620,154 |
| 2024-12-24 | 20.88 | 21.76 | 20.88 | 21.2 | +1.05% | 179,699 | 383,388,959 |
| 2024-12-23 | 21.16 | 21.81 | 20.91 | 20.98 | -1.13% | 163,273 | 348,709,820 |
| 2024-12-20 | 21.55 | 21.74 | 21.17 | 21.22 | -2.39% | 156,802 | 334,486,808 |
| 2024-12-19 | 22.07 | 22.11 | 21.51 | 21.74 | -2.47% | 137,258 | 298,268,711 |
| 2024-12-18 | 22.47 | 22.54 | 22.07 | 22.29 | -0.04% | 77,011 | 171,420,890 |
| 2024-12-17 | 22.41 | 22.71 | 22.28 | 22.3 | -0.45% | 82,032 | 184,466,162 |
| 2024-12-16 | 23.1 | 23.37 | 22.08 | 22.4 | -3.78% | 212,484 | 478,281,804 |
| 2024-12-13 | 23.78 | 24.46 | 23.25 | 23.28 | -2.84% | 172,693 | 411,451,621 |
| 2024-12-12 | 23.89 | 24.24 | 23.44 | 23.96 | -0.46% | 125,118 | 298,112,284 |
| 2024-12-11 | 23.8 | 24.15 | 23.8 | 24.07 | 0% | 75,860 | 182,186,548 |
| 2024-12-10 | 24.65 | 24.88 | 23.97 | 24.07 | -0.41% | 118,834 | 289,191,633 |
| 2024-12-09 | 24.18 | 24.64 | 23.78 | 24.17 | +0.04% | 146,612 | 354,598,545 |
| 2024-12-06 | 24.8 | 24.84 | 23.42 | 24.16 | -2.19% | 234,583 | 560,979,618 |
| 2024-12-05 | 25 | 25.1 | 24.58 | 24.7 | -1.55% | 131,120 | 325,131,632 |
| 2024-12-04 | 26 | 26.14 | 24.72 | 25.09 | -4.42% | 200,257 | 504,272,083 |
| 2024-12-03 | 26.09 | 26.82 | 25.3 | 26.25 | +0.69% | 156,123 | 405,635,021 |
| 2024-12-02 | 25 | 26.2 | 24.5 | 26.07 | +2.24% | 191,279 | 486,910,996 |
| 2024-11-29 | 24.8 | 25.9 | 24.65 | 25.5 | +3.03% | 149,794 | 378,854,856 |
| 2024-11-28 | 25.26 | 25.82 | 24.61 | 24.75 | -3.32% | 182,933 | 462,011,030 |
| 2024-11-27 | 24.96 | 25.79 | 24.88 | 25.6 | +0.55% | 125,622 | 319,470,957 |
| 2024-11-26 | 24.67 | 25.65 | 24.46 | 25.46 | +3.08% | 159,567 | 400,339,283 |
| 2024-11-25 | 25 | 25.08 | 24.25 | 24.7 | -1.98% | 184,674 | 455,145,112 |
| 2024-11-22 | 27.36 | 27.41 | 25.2 | 25.2 | -7.89% | 235,377 | 612,217,580 |
| 2024-11-21 | 27.05 | 28.08 | 26.87 | 27.36 | +1.03% | 241,396 | 661,226,835 |
| 2024-11-20 | 27.54 | 27.6 | 26.41 | 27.08 | -2.59% | 247,576 | 663,822,211 |
| 2024-11-19 | 26.29 | 28 | 26.01 | 27.8 | +5.1% | 341,422 | 931,562,656 |
| 2024-11-18 | 25.2 | 26.65 | 23.5 | 26.45 | +2.48% | 389,246 | 993,105,304 |
| 2024-11-15 | 25 | 26.42 | 24.84 | 25.81 | +2.02% | 299,393 | 770,385,176 |
| 2024-11-14 | 25.5 | 26.66 | 25.21 | 25.3 | -0.39% | 343,210 | 889,362,965 |
| 2024-11-13 | 25.05 | 25.97 | 24.7 | 25.4 | +1.24% | 265,170 | 672,478,843 |
| 2024-11-12 | 25.48 | 26.01 | 24.72 | 25.09 | -1.45% | 228,907 | 584,648,936 |
| 2024-11-11 | 24.95 | 26 | 24.8 | 25.46 | +1.43% | 300,261 | 769,158,893 |
| 2024-11-08 | 24.91 | 25.57 | 24.7 | 25.1 | +2.12% | 291,046 | 731,303,616 |
| 2024-11-07 | 23.8 | 24.81 | 23.08 | 24.58 | +0.24% | 319,355 | 766,984,704 |
| 2024-11-06 | 26 | 26.56 | 24.38 | 24.52 | -5.69% | 466,278 | 1,181,436,990 |
| 2024-11-05 | 25.6 | 26.85 | 25.33 | 26 | 0% | 306,217 | 790,814,153 |
| 2024-11-04 | 25.8 | 27.1 | 25.59 | 26 | -1.81% | 265,749 | 697,335,904 |
| 2024-11-01 | 28.4 | 28.4 | 26.22 | 26.48 | -7.9% | 401,128 | 1,076,941,698 |
| 2024-10-31 | 28 | 29.11 | 27.45 | 28.75 | +6.13% | 544,288 | 1,539,858,825 |
| 2024-10-30 | 25.38 | 28.5 | 25.35 | 27.09 | +1.42% | 604,740 | 1,635,515,868 |
| 2024-10-29 | 29.28 | 30.31 | 26.43 | 26.71 | -4.06% | 967,221 | 2,718,021,870 |
| 2024-10-28 | 27.08 | 27.84 | 25.31 | 27.84 | +10% | 882,931 | 2,372,373,962 |
| 2024-10-25 | 23.65 | 25.31 | 23.65 | 25.31 | +10% | 363,353 | 907,832,047 |
| 2024-10-24 | 22.1 | 24.3 | 21.81 | 23.01 | +4.12% | 863,077 | 1,972,871,279 |
| 2024-10-23 | 19.98 | 22.1 | 19.76 | 22.1 | +10% | 375,851 | 791,896,978 |
| 2024-10-22 | 19 | 20.22 | 18.62 | 20.09 | +4.85% | 363,966 | 708,412,285 |
| 2024-10-21 | 18.61 | 19.74 | 18.61 | 19.16 | +3.4% | 325,775 | 626,208,767 |
| 2024-10-18 | 18.03 | 18.94 | 17.9 | 18.53 | +2.26% | 249,534 | 457,397,931 |
| 2024-10-17 | 18.37 | 18.52 | 18.08 | 18.12 | -0.38% | 130,640 | 238,649,517 |
| 2024-10-16 | 18.33 | 18.58 | 18.11 | 18.19 | -2.99% | 168,089 | 307,611,757 |
| 2024-10-15 | 19.16 | 19.32 | 18.75 | 18.75 | -3.35% | 183,195 | 347,896,894 |
| 2024-10-14 | 19.11 | 19.55 | 18.58 | 19.4 | +1.68% | 240,571 | 459,187,568 |
| 2024-10-11 | 19.39 | 19.39 | 18.52 | 19.08 | -2.25% | 232,220 | 438,344,167 |
| 2024-10-10 | 19.83 | 20.49 | 19 | 19.52 | -2.5% | 256,404 | 506,401,770 |
| 2024-10-09 | 21.65 | 21.65 | 20.02 | 20.02 | -9.98% | 404,727 | 837,076,020 |
| 2024-10-08 | 22.24 | 22.24 | 20.32 | 22.24 | +9.99% | 534,899 | 1,164,006,487 |
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：