股票概览
19.03
-2.06%
-0.4
19.18
开盘价
19.34
最高价
18.71
最低价
28,412
成交量
数据更新至: 2025-03-25
技术指标
19.25
MA5 (5日均线)
19.32
MA10 (10日均线)
19.21
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 | 19.18 | 19.34 | 18.71 | 19.03 | -2.06% | 28,412 | 53,964,723 |
| 2025-03-24 | 19.05 | 19.7 | 18.79 | 19.43 | +1.83% | 44,063 | 84,604,469 |
| 2025-03-21 | 19.34 | 19.44 | 19 | 19.08 | -1.65% | 14,604 | 28,096,947 |
| 2025-03-20 | 19.3 | 19.52 | 19.25 | 19.4 | +0.52% | 15,729 | 30,514,842 |
| 2025-03-19 | 19.47 | 19.67 | 19.22 | 19.3 | -1.48% | 18,191 | 35,266,713 |
| 2025-03-18 | 19.46 | 19.64 | 19.33 | 19.59 | +0.72% | 14,035 | 27,391,017 |
| 2025-03-17 | 19.45 | 19.6 | 19.29 | 19.45 | +0.15% | 18,642 | 36,226,993 |
| 2025-03-14 | 19.04 | 19.45 | 18.96 | 19.42 | +2% | 24,284 | 46,872,491 |
| 2025-03-13 | 19.4 | 19.42 | 18.89 | 19.04 | -2.11% | 19,000 | 36,278,272 |
| 2025-03-12 | 19.17 | 19.48 | 19.09 | 19.45 | +1.83% | 27,742 | 53,575,646 |
| 2025-03-11 | 18.84 | 19.11 | 18.57 | 19.1 | +0.37% | 14,755 | 27,949,571 |
| 2025-03-10 | 18.86 | 19.03 | 18.8 | 19.03 | +0.9% | 15,918 | 30,109,801 |
| 2025-03-07 | 19.2 | 19.38 | 18.82 | 18.86 | -1.72% | 27,817 | 53,036,060 |
| 2025-03-06 | 19 | 19.19 | 18.75 | 19.19 | +1.64% | 37,606 | 71,479,319 |
| 2025-03-05 | 19.08 | 19.1 | 18.68 | 18.88 | -0.68% | 18,973 | 35,722,119 |
| 2025-03-04 | 18.71 | 19.03 | 18.63 | 19.01 | +1.55% | 17,453 | 33,009,948 |
| 2025-03-03 | 18.95 | 19.15 | 18.65 | 18.72 | -0.95% | 27,929 | 52,741,623 |
| 2025-02-28 | 19.6 | 19.7 | 18.84 | 18.9 | -3.62% | 23,754 | 45,625,603 |
| 2025-02-27 | 19.75 | 20.05 | 19.28 | 19.61 | -0.76% | 19,766 | 38,907,628 |
| 2025-02-26 | 19.68 | 19.86 | 19.63 | 19.76 | +0.66% | 16,337 | 32,239,304 |
| 2025-02-25 | 20.32 | 20.32 | 19.56 | 19.63 | -3.92% | 29,543 | 58,734,515 |
| 2025-02-24 | 20.5 | 20.65 | 20.25 | 20.43 | -0.15% | 17,601 | 35,979,578 |
| 2025-02-21 | 20.66 | 20.73 | 20.13 | 20.46 | -1.11% | 29,083 | 59,221,539 |
| 2025-02-20 | 20.73 | 20.95 | 20.63 | 20.69 | -0.67% | 22,913 | 47,500,183 |
| 2025-02-19 | 20.4 | 20.86 | 20.4 | 20.83 | +1.81% | 21,885 | 45,296,349 |
| 2025-02-18 | 21.2 | 21.3 | 20.4 | 20.46 | -5.45% | 41,183 | 86,074,815 |
| 2025-02-17 | 21.1 | 21.7 | 20.51 | 21.64 | +3.05% | 64,469 | 136,180,723 |
| 2025-02-14 | 20.68 | 21.07 | 20.41 | 21 | +0.62% | 27,415 | 56,938,247 |
| 2025-02-13 | 21.05 | 21.26 | 20.7 | 20.87 | -0.86% | 34,203 | 71,716,989 |
| 2025-02-12 | 21.06 | 21.39 | 20.93 | 21.05 | -0.14% | 24,247 | 51,291,576 |
| 2025-02-11 | 21.2 | 21.2 | 20.61 | 21.08 | -0.61% | 37,122 | 77,355,008 |
| 2025-02-10 | 21.06 | 21.25 | 20.61 | 21.21 | +0.52% | 33,986 | 71,283,641 |
| 2025-02-07 | 20.9 | 22 | 20.8 | 21.1 | +2.18% | 54,559 | 116,516,930 |
| 2025-02-06 | 19.73 | 20.77 | 19.66 | 20.65 | +4.14% | 41,506 | 84,935,682 |
| 2025-02-05 | 19.95 | 20.14 | 19.62 | 19.83 | +0.15% | 18,073 | 35,791,692 |
| 2025-01-27 | 19.87 | 20.29 | 19.73 | 19.8 | +0.35% | 20,900 | 41,827,526 |
| 2025-01-24 | 19.28 | 19.88 | 18.9 | 19.73 | +2.12% | 29,763 | 58,078,272 |
| 2025-01-23 | 19.4 | 19.98 | 19.2 | 19.32 | +0.89% | 31,323 | 61,032,053 |
| 2025-01-22 | 19.73 | 19.74 | 19.1 | 19.15 | -2.99% | 21,827 | 42,264,687 |
| 2025-01-21 | 19.82 | 19.97 | 19.57 | 19.74 | -0.45% | 14,900 | 29,377,860 |
| 2025-01-20 | 20.06 | 20.25 | 19.77 | 19.83 | -0.2% | 24,140 | 48,352,706 |
| 2025-01-17 | 20.46 | 20.49 | 19.84 | 19.87 | -3.73% | 30,592 | 61,317,688 |
| 2025-01-16 | 20.04 | 21 | 19.8 | 20.64 | +2.43% | 47,091 | 97,039,195 |
| 2025-01-15 | 20 | 20.5 | 19.9 | 20.15 | +0.4% | 23,256 | 46,949,933 |
| 2025-01-14 | 19.4 | 20.15 | 19.4 | 20.07 | +3.77% | 30,291 | 60,042,066 |
| 2025-01-13 | 19.07 | 19.36 | 18.18 | 19.34 | +0.83% | 25,653 | 48,538,521 |
| 2025-01-10 | 20.54 | 20.54 | 19.18 | 19.18 | -7.12% | 33,913 | 66,945,926 |
| 2025-01-09 | 20.82 | 20.88 | 20.32 | 20.65 | -1.71% | 28,552 | 58,842,287 |
| 2025-01-08 | 21.42 | 21.42 | 20.17 | 21.01 | -2.05% | 41,550 | 86,303,200 |
| 2025-01-07 | 20.65 | 21.66 | 20.54 | 21.45 | +2.68% | 47,146 | 99,516,490 |
| 2025-01-06 | 21.18 | 21.42 | 20.3 | 20.89 | -0.81% | 55,378 | 115,074,666 |
| 2025-01-03 | 20.3 | 21.9 | 20.3 | 21.06 | +2.53% | 100,564 | 213,210,530 |
| 2025-01-02 | 18.95 | 20.8 | 18.7 | 20.54 | +8.39% | 96,086 | 193,652,209 |
| 2024-12-31 | 19.44 | 19.6 | 18.89 | 18.95 | -2.62% | 22,676 | 43,401,159 |
| 2024-12-30 | 19.65 | 19.76 | 18.9 | 19.46 | -0.71% | 22,054 | 42,753,095 |
| 2024-12-27 | 19.59 | 19.85 | 19.3 | 19.6 | -0.31% | 19,415 | 38,189,156 |
| 2024-12-26 | 19.58 | 19.97 | 19.26 | 19.66 | +1.24% | 30,785 | 60,659,879 |
| 2024-12-25 | 19.57 | 19.96 | 19.1 | 19.42 | -1.32% | 26,945 | 52,423,236 |
| 2024-12-24 | 19.18 | 20.12 | 18.88 | 19.68 | +4.07% | 49,261 | 96,340,244 |
| 2024-12-23 | 20.34 | 20.37 | 18.84 | 18.91 | -7.03% | 51,099 | 98,805,173 |
| 2024-12-20 | 19.96 | 20.55 | 19.9 | 20.34 | +1.35% | 28,669 | 58,324,780 |
| 2024-12-19 | 20 | 20.22 | 19.66 | 20.07 | -0.64% | 36,921 | 73,629,399 |
| 2024-12-18 | 20.7 | 20.81 | 20.13 | 20.2 | -1.46% | 40,548 | 82,795,668 |
| 2024-12-17 | 21.6 | 21.6 | 20.4 | 20.5 | -5.75% | 60,973 | 126,238,800 |
| 2024-12-16 | 21.6 | 22.14 | 21.11 | 21.75 | +0.23% | 74,922 | 162,076,067 |
| 2024-12-13 | 21.31 | 22.77 | 21.11 | 21.7 | +1.83% | 106,656 | 236,089,186 |
| 2024-12-12 | 21.14 | 21.8 | 21 | 21.31 | +0.71% | 66,946 | 142,155,930 |
| 2024-12-11 | 20.6 | 21.19 | 20.57 | 21.16 | +1.83% | 61,172 | 128,290,471 |
| 2024-12-10 | 21.51 | 21.58 | 20.68 | 20.78 | -0.48% | 77,612 | 163,967,467 |
| 2024-12-09 | 20.87 | 21.21 | 20.18 | 20.88 | +0.1% | 104,659 | 217,247,775 |
| 2024-12-06 | 20.6 | 21.11 | 20.2 | 20.86 | +1.16% | 101,628 | 210,239,538 |
| 2024-12-05 | 21.03 | 21.43 | 20.53 | 20.62 | -0.63% | 119,685 | 249,211,306 |
| 2024-12-04 | 22.15 | 22.7 | 20.7 | 20.75 | -9.78% | 166,105 | 356,449,159 |
| 2024-12-03 | 21.65 | 24.7 | 21.31 | 23 | +1.72% | 210,859 | 484,402,557 |
| 2024-12-02 | 21.52 | 24.6 | 21.39 | 22.61 | +1.12% | 242,106 | 565,278,426 |
| 2024-11-29 | 20.96 | 22.36 | 20.5 | 22.36 | +9.99% | 181,202 | 393,439,455 |
| 2024-11-28 | 18.72 | 20.33 | 18.38 | 20.33 | +10.01% | 123,018 | 239,950,619 |
| 2024-11-27 | 18 | 18.5 | 17.52 | 18.48 | +1.32% | 36,567 | 65,771,622 |
| 2024-11-26 | 18.53 | 18.82 | 18.17 | 18.24 | -0.44% | 41,515 | 76,785,079 |
| 2024-11-25 | 17.71 | 18.34 | 17.31 | 18.32 | +3.85% | 41,336 | 74,156,021 |
| 2024-11-22 | 17.89 | 18.18 | 17.6 | 17.64 | -1.56% | 41,093 | 73,865,668 |
| 2024-11-21 | 17.92 | 18.06 | 17.73 | 17.92 | -0.28% | 25,532 | 45,743,963 |
| 2024-11-20 | 17.43 | 18.08 | 17.33 | 17.97 | +3.1% | 36,309 | 64,513,324 |
| 2024-11-19 | 17.3 | 17.45 | 17 | 17.43 | +1.51% | 24,006 | 41,247,402 |
| 2024-11-18 | 17.86 | 17.98 | 17.04 | 17.17 | -3.59% | 33,630 | 58,235,860 |
| 2024-11-15 | 17.7 | 18.35 | 17.68 | 17.81 | +0.74% | 40,645 | 73,311,011 |
| 2024-11-14 | 18.19 | 18.48 | 17.6 | 17.68 | -2.75% | 25,789 | 46,419,875 |
| 2024-11-13 | 17.82 | 18.25 | 17.62 | 18.18 | +2.31% | 32,659 | 58,767,473 |
| 2024-11-12 | 18.01 | 18.18 | 17.6 | 17.77 | -1.33% | 24,931 | 44,784,626 |
| 2024-11-11 | 17.61 | 18.05 | 17.56 | 18.01 | +2.21% | 24,258 | 43,354,464 |
| 2024-11-08 | 17.92 | 17.99 | 17.51 | 17.62 | -1.07% | 20,649 | 36,565,081 |
| 2024-11-07 | 17.23 | 17.84 | 17.23 | 17.81 | +2.53% | 21,835 | 38,464,322 |
| 2024-11-06 | 17.34 | 17.5 | 17.21 | 17.37 | +0.06% | 20,222 | 35,151,905 |
| 2024-11-05 | 17.1 | 17.44 | 17.03 | 17.36 | +1.64% | 21,673 | 37,473,919 |
| 2024-11-04 | 16.85 | 17.08 | 16.77 | 17.08 | +1.12% | 11,549 | 19,603,149 |
| 2024-11-01 | 17.35 | 17.45 | 16.73 | 16.89 | -2.54% | 26,188 | 44,460,177 |
| 2024-10-31 | 17.35 | 17.61 | 17.28 | 17.33 | -0.91% | 14,556 | 25,363,605 |
| 2024-10-30 | 17.69 | 17.7 | 17.2 | 17.49 | -1.13% | 23,411 | 40,847,483 |
| 2024-10-29 | 18.43 | 18.87 | 17.6 | 17.69 | -4.07% | 38,641 | 69,443,872 |
| 2024-10-28 | 17.93 | 18.69 | 17.92 | 18.44 | +3.07% | 36,393 | 66,610,650 |
| 2024-10-25 | 17.58 | 17.94 | 17.52 | 17.89 | +1.76% | 16,514 | 29,413,222 |
| 2024-10-24 | 17.51 | 17.74 | 17.42 | 17.58 | -0.51% | 11,244 | 19,761,994 |
| 2024-10-23 | 17.85 | 17.85 | 17.55 | 17.67 | -1.28% | 21,988 | 38,931,280 |
| 2024-10-22 | 17.4 | 18.25 | 17.4 | 17.9 | +3.35% | 30,488 | 54,416,315 |
| 2024-10-21 | 17.17 | 17.45 | 17.12 | 17.32 | +0.81% | 22,249 | 38,490,522 |
| 2024-10-18 | 16.8 | 17.44 | 16.7 | 17.18 | +1.36% | 22,870 | 39,169,640 |
| 2024-10-17 | 17.25 | 17.32 | 16.9 | 16.95 | -0.88% | 11,512 | 19,708,681 |
| 2024-10-16 | 16.76 | 17.24 | 16.71 | 17.1 | +0.88% | 10,670 | 18,212,787 |
| 2024-10-15 | 17.1 | 17.35 | 16.94 | 16.95 | -1.34% | 15,220 | 26,056,199 |
| 2024-10-14 | 16.99 | 17.24 | 16.71 | 17.18 | +1.96% | 17,888 | 30,439,057 |
| 2024-10-11 | 17.37 | 17.68 | 16.62 | 16.85 | -3.49% | 20,778 | 35,635,787 |
| 2024-10-10 | 17.33 | 17.8 | 17.03 | 17.46 | +0.46% | 27,790 | 48,545,052 |
| 2024-10-09 | 18.65 | 18.89 | 17.36 | 17.38 | -9.9% | 38,216 | 68,473,136 |
| 2024-10-08 | 19.89 | 19.89 | 18.3 | 19.29 | +6.69% | 43,138 | 82,253,112 |
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：