股票概览
19.39
+1.36%
+0.26
19.13
开盘价
19.39
最高价
18.98
最低价
8,884
成交量
数据更新至: 2025-03-25
技术指标
19.47
MA5 (5日均线)
19.52
MA10 (10日均线)
19.51
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 | 19.13 | 19.39 | 18.98 | 19.39 | +1.36% | 8,884 | 17,052,240 |
| 2025-03-24 | 19.37 | 19.4 | 18.8 | 19.13 | -1.34% | 17,672 | 33,752,308 |
| 2025-03-21 | 19.58 | 19.69 | 19.28 | 19.39 | -1.37% | 14,696 | 28,624,609 |
| 2025-03-20 | 19.77 | 19.83 | 19.63 | 19.66 | -0.51% | 12,415 | 24,465,461 |
| 2025-03-19 | 19.9 | 19.93 | 19.68 | 19.76 | -0.45% | 12,180 | 24,112,151 |
| 2025-03-18 | 20.05 | 20.1 | 19.8 | 19.85 | -0.4% | 16,668 | 33,196,944 |
| 2025-03-17 | 19.71 | 20.13 | 19.67 | 19.93 | +1.74% | 27,589 | 54,865,279 |
| 2025-03-14 | 19.2 | 19.77 | 19.15 | 19.59 | +1.93% | 21,230 | 41,300,587 |
| 2025-03-13 | 19.18 | 19.3 | 19.07 | 19.22 | -0.16% | 15,253 | 29,255,300 |
| 2025-03-12 | 19.34 | 19.5 | 19.13 | 19.25 | -0.47% | 13,923 | 26,777,255 |
| 2025-03-11 | 19.18 | 19.34 | 19.03 | 19.34 | -0.15% | 13,887 | 26,638,980 |
| 2025-03-10 | 19.4 | 19.62 | 19.33 | 19.37 | -0.31% | 12,460 | 24,233,517 |
| 2025-03-07 | 19.41 | 19.59 | 19.33 | 19.43 | -0.56% | 13,966 | 27,158,231 |
| 2025-03-06 | 19.55 | 19.74 | 19.5 | 19.54 | +0.21% | 18,052 | 35,414,457 |
| 2025-03-05 | 19.62 | 19.73 | 19.4 | 19.5 | -0.91% | 14,301 | 27,917,615 |
| 2025-03-04 | 19.5 | 19.76 | 19.39 | 19.68 | +0.56% | 16,721 | 32,854,117 |
| 2025-03-03 | 19.33 | 19.64 | 19.28 | 19.57 | +1.98% | 19,301 | 37,683,820 |
| 2025-02-28 | 19.58 | 19.62 | 19.17 | 19.19 | -2.19% | 19,274 | 37,244,301 |
| 2025-02-27 | 19.78 | 19.88 | 19.37 | 19.62 | -1.21% | 19,336 | 37,836,414 |
| 2025-02-26 | 19.59 | 19.96 | 19.5 | 19.86 | +1.43% | 22,550 | 44,641,603 |
| 2025-02-25 | 19.45 | 19.83 | 19.33 | 19.58 | +0.1% | 20,334 | 39,873,143 |
| 2025-02-24 | 19.55 | 19.62 | 19.41 | 19.56 | +0.05% | 16,844 | 32,892,820 |
| 2025-02-21 | 19.55 | 19.6 | 19.34 | 19.55 | -0.2% | 20,780 | 40,422,255 |
| 2025-02-20 | 19.15 | 19.59 | 19.07 | 19.59 | +2.3% | 24,396 | 47,306,909 |
| 2025-02-19 | 18.68 | 19.15 | 18.66 | 19.15 | +2.52% | 15,485 | 29,399,643 |
| 2025-02-18 | 19.23 | 19.32 | 18.6 | 18.68 | -2.76% | 16,450 | 31,234,295 |
| 2025-02-17 | 19.38 | 19.38 | 19.06 | 19.21 | +0.1% | 16,219 | 31,125,042 |
| 2025-02-14 | 19.34 | 19.49 | 19.13 | 19.19 | -0.83% | 15,119 | 29,137,974 |
| 2025-02-13 | 19.63 | 19.77 | 19.31 | 19.35 | -1.58% | 24,117 | 47,116,403 |
| 2025-02-12 | 19.67 | 19.69 | 19.49 | 19.66 | +0.36% | 15,029 | 29,431,661 |
| 2025-02-11 | 19.62 | 19.65 | 19.42 | 19.59 | -0.1% | 12,652 | 24,697,769 |
| 2025-02-10 | 19.41 | 19.62 | 19.28 | 19.61 | +1.08% | 20,287 | 39,482,855 |
| 2025-02-07 | 19.25 | 19.52 | 19.2 | 19.4 | +0.78% | 21,061 | 40,788,923 |
| 2025-02-06 | 18.95 | 19.31 | 18.83 | 19.25 | +1.48% | 17,355 | 33,236,084 |
| 2025-02-05 | 18.9 | 19.14 | 18.86 | 18.97 | 0% | 12,247 | 23,258,830 |
| 2025-01-27 | 19.25 | 19.36 | 18.93 | 18.97 | -0.99% | 11,282 | 21,585,787 |
| 2025-01-24 | 19.08 | 19.65 | 18.99 | 19.16 | +0.68% | 22,876 | 44,296,529 |
| 2025-01-23 | 19.1 | 19.33 | 18.98 | 19.03 | +0.48% | 15,562 | 29,752,862 |
| 2025-01-22 | 19.1 | 19.16 | 18.88 | 18.94 | -0.63% | 8,702 | 16,507,019 |
| 2025-01-21 | 19 | 19.17 | 18.86 | 19.06 | +0.53% | 12,593 | 23,923,750 |
| 2025-01-20 | 18.97 | 19.1 | 18.85 | 18.96 | +0.69% | 11,376 | 21,549,966 |
| 2025-01-17 | 18.8 | 19.05 | 18.66 | 18.83 | 0% | 9,204 | 17,344,608 |
| 2025-01-16 | 18.84 | 19.13 | 18.6 | 18.83 | -0.11% | 13,911 | 26,229,958 |
| 2025-01-15 | 18.75 | 19.09 | 18.6 | 18.85 | +0.53% | 16,577 | 31,307,562 |
| 2025-01-14 | 18.39 | 18.81 | 18.34 | 18.75 | +2.52% | 14,736 | 27,439,559 |
| 2025-01-13 | 18 | 18.4 | 17.7 | 18.29 | +0.88% | 12,830 | 23,181,775 |
| 2025-01-10 | 18.6 | 18.74 | 18.07 | 18.13 | -2.58% | 11,209 | 20,651,232 |
| 2025-01-09 | 18.59 | 18.8 | 18.44 | 18.61 | +0.32% | 11,603 | 21,638,233 |
| 2025-01-08 | 18.53 | 18.67 | 17.9 | 18.55 | -0.64% | 16,206 | 29,804,646 |
| 2025-01-07 | 18.45 | 18.67 | 18 | 18.67 | +1.19% | 13,617 | 24,992,254 |
| 2025-01-06 | 18.1 | 18.79 | 17.73 | 18.45 | +1.93% | 23,850 | 43,880,700 |
| 2025-01-03 | 18.88 | 19 | 18.08 | 18.1 | -3.93% | 20,384 | 37,678,338 |
| 2025-01-02 | 19.19 | 19.48 | 18.71 | 18.84 | -1.88% | 22,174 | 42,162,502 |
| 2024-12-31 | 19.96 | 20.06 | 19.17 | 19.2 | -3.81% | 25,378 | 49,606,557 |
| 2024-12-30 | 20.16 | 20.37 | 19.88 | 19.96 | -1.04% | 21,634 | 43,581,430 |
| 2024-12-27 | 20.14 | 20.28 | 20.06 | 20.17 | +0.1% | 19,118 | 38,530,799 |
| 2024-12-26 | 19.68 | 20.26 | 19.63 | 20.15 | +2.49% | 24,139 | 48,428,542 |
| 2024-12-25 | 19.85 | 20.1 | 19.58 | 19.66 | -1.9% | 20,107 | 39,765,282 |
| 2024-12-24 | 19.64 | 20.14 | 19.64 | 20.04 | +2.04% | 24,604 | 49,058,361 |
| 2024-12-23 | 20.71 | 20.71 | 19.63 | 19.64 | -5.17% | 38,872 | 78,016,767 |
| 2024-12-20 | 20.32 | 20.84 | 20.2 | 20.71 | +1.97% | 46,469 | 95,821,843 |
| 2024-12-19 | 19.9 | 20.34 | 19.72 | 20.31 | +1.35% | 28,139 | 56,389,207 |
| 2024-12-18 | 19.92 | 20.46 | 19.84 | 20.04 | +0.4% | 27,639 | 55,596,417 |
| 2024-12-17 | 20.25 | 20.64 | 19.7 | 19.96 | -0.94% | 32,775 | 65,885,783 |
| 2024-12-16 | 20.3 | 20.9 | 20.05 | 20.15 | +1.46% | 43,231 | 88,416,444 |
| 2024-12-13 | 20.14 | 20.38 | 19.75 | 19.86 | -2.07% | 32,262 | 64,917,333 |
| 2024-12-12 | 20.2 | 20.31 | 20 | 20.28 | +0.2% | 23,058 | 46,487,849 |
| 2024-12-11 | 20.05 | 20.28 | 19.99 | 20.24 | +0.3% | 30,756 | 61,946,272 |
| 2024-12-10 | 20.88 | 20.92 | 20.15 | 20.18 | -1.18% | 56,598 | 116,265,287 |
| 2024-12-09 | 20.3 | 20.8 | 20.1 | 20.42 | +2% | 50,728 | 103,379,931 |
| 2024-12-06 | 20.24 | 20.45 | 19.94 | 20.02 | -1.38% | 49,423 | 99,305,421 |
| 2024-12-05 | 20.04 | 20.75 | 19.75 | 20.3 | -1.46% | 97,789 | 197,164,392 |
| 2024-12-04 | 19.18 | 21.09 | 19.03 | 20.6 | +7.46% | 143,477 | 297,456,264 |
| 2024-12-03 | 19.3 | 19.35 | 18.9 | 19.17 | -0.83% | 20,794 | 39,737,325 |
| 2024-12-02 | 18.88 | 19.37 | 18.74 | 19.33 | +2.49% | 25,902 | 49,572,041 |
| 2024-11-29 | 18.61 | 18.98 | 18.45 | 18.86 | +1.34% | 20,045 | 37,520,121 |
| 2024-11-28 | 18.59 | 19.05 | 18.5 | 18.61 | +0.05% | 21,985 | 41,158,403 |
| 2024-11-27 | 18.63 | 18.63 | 17.97 | 18.6 | -0.48% | 24,491 | 44,815,737 |
| 2024-11-26 | 19.08 | 19.11 | 18.58 | 18.69 | -0.48% | 18,873 | 35,456,491 |
| 2024-11-25 | 18.55 | 18.87 | 18.38 | 18.78 | +2.45% | 20,115 | 37,519,786 |
| 2024-11-22 | 19.25 | 19.33 | 18.3 | 18.33 | -4.73% | 29,129 | 55,048,120 |
| 2024-11-21 | 19.11 | 19.49 | 19.05 | 19.24 | +0.63% | 24,070 | 46,409,750 |
| 2024-11-20 | 18.85 | 19.25 | 18.62 | 19.12 | +1.38% | 26,207 | 49,984,938 |
| 2024-11-19 | 18.3 | 18.86 | 18.18 | 18.86 | +3.12% | 28,160 | 52,113,817 |
| 2024-11-18 | 18.91 | 19.19 | 18.1 | 18.29 | -3.23% | 29,425 | 54,394,739 |
| 2024-11-15 | 19.53 | 19.73 | 18.9 | 18.9 | -3.82% | 34,744 | 66,972,906 |
| 2024-11-14 | 20.59 | 20.59 | 19.65 | 19.65 | -5.48% | 43,945 | 88,168,680 |
| 2024-11-13 | 20.39 | 21.19 | 20.28 | 20.79 | +1.51% | 57,509 | 119,134,333 |
| 2024-11-12 | 20.39 | 21.34 | 20.2 | 20.48 | -1.06% | 83,458 | 173,242,869 |
| 2024-11-11 | 19.7 | 21.29 | 19.48 | 20.7 | +6.98% | 116,255 | 239,232,100 |
| 2024-11-08 | 19.06 | 19.35 | 18.91 | 19.35 | +1.52% | 37,851 | 72,560,313 |
| 2024-11-07 | 18.8 | 19.14 | 18.75 | 19.06 | +0.11% | 27,855 | 52,896,227 |
| 2024-11-06 | 19.03 | 19.28 | 18.86 | 19.04 | +0.11% | 32,580 | 62,086,501 |
| 2024-11-05 | 19.03 | 19.06 | 18.76 | 19.02 | -0.16% | 39,886 | 75,430,361 |
| 2024-11-04 | 18 | 19.08 | 18 | 19.05 | +5.72% | 42,499 | 79,386,876 |
| 2024-11-01 | 18.55 | 18.85 | 18.02 | 18.02 | -2.86% | 29,704 | 54,606,792 |
| 2024-10-31 | 17.92 | 18.55 | 17.9 | 18.55 | +2.6% | 35,254 | 64,458,983 |
| 2024-10-30 | 17.8 | 18.58 | 17.76 | 18.08 | +1.29% | 27,504 | 50,202,613 |
| 2024-10-29 | 18.31 | 18.32 | 17.82 | 17.85 | -2.51% | 23,041 | 41,543,454 |
| 2024-10-28 | 18.3 | 18.35 | 18.12 | 18.31 | -0.44% | 20,123 | 36,734,344 |
| 2024-10-25 | 18.19 | 18.44 | 18.06 | 18.39 | +1.32% | 23,723 | 43,404,168 |
| 2024-10-24 | 17.85 | 18.18 | 17.8 | 18.15 | +0.83% | 20,411 | 36,778,911 |
| 2024-10-23 | 18.12 | 18.33 | 17.95 | 18 | -0.88% | 23,849 | 43,212,446 |
| 2024-10-22 | 17.99 | 18.19 | 17.74 | 18.16 | +0.83% | 33,517 | 60,340,486 |
| 2024-10-21 | 17.6 | 18.4 | 17.48 | 18.01 | +3.03% | 37,276 | 66,718,835 |
| 2024-10-18 | 16.98 | 17.7 | 16.93 | 17.48 | +3.07% | 31,739 | 55,103,418 |
| 2024-10-17 | 17.32 | 17.39 | 16.95 | 16.96 | -1.68% | 22,684 | 38,907,466 |
| 2024-10-16 | 17.07 | 17.6 | 17.07 | 17.25 | +1.53% | 28,230 | 48,953,077 |
| 2024-10-15 | 17.26 | 17.5 | 16.98 | 16.99 | -2.02% | 17,260 | 29,740,798 |
| 2024-10-14 | 17.16 | 17.39 | 16.85 | 17.34 | +1.94% | 20,137 | 34,501,294 |
| 2024-10-11 | 17.43 | 17.6 | 16.85 | 17.01 | -2.97% | 23,915 | 41,160,645 |
| 2024-10-10 | 17.79 | 18.17 | 17.35 | 17.53 | -1.35% | 32,899 | 58,417,436 |
| 2024-10-09 | 19 | 19.03 | 17.73 | 17.77 | -8.35% | 50,715 | 93,018,203 |
| 2024-10-08 | 20.05 | 20.05 | 18.52 | 19.39 | +6.36% | 83,049 | 160,028,494 |
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：