股票概览
19.97
+2.46%
+0.48
19.6
开盘价
20
最高价
19.17
最低价
187,755
成交量
数据更新至: 2025-03-25
技术指标
19.15
MA5 (5日均线)
19.09
MA10 (10日均线)
18.48
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 | 19.6 | 20 | 19.17 | 19.97 | +2.46% | 187,755 | 367,566,746 |
| 2025-03-24 | 18.88 | 19.6 | 18.55 | 19.49 | +3.62% | 259,550 | 499,728,818 |
| 2025-03-21 | 18.5 | 18.86 | 18.33 | 18.81 | +1.13% | 147,970 | 275,480,918 |
| 2025-03-20 | 18.99 | 19.27 | 18.57 | 18.6 | -1.38% | 134,216 | 253,745,920 |
| 2025-03-19 | 18.96 | 18.98 | 18.73 | 18.86 | -0.84% | 96,004 | 180,982,186 |
| 2025-03-18 | 18.92 | 19.1 | 18.69 | 19.02 | -0.26% | 166,327 | 313,305,904 |
| 2025-03-17 | 19.29 | 19.84 | 18.97 | 19.07 | -0.31% | 247,317 | 480,467,467 |
| 2025-03-14 | 19.09 | 19.43 | 18.86 | 19.13 | +0.26% | 217,515 | 415,688,793 |
| 2025-03-13 | 18.8 | 19.42 | 18.76 | 19.08 | +0.9% | 225,648 | 431,189,466 |
| 2025-03-12 | 18.88 | 19.19 | 18.63 | 18.91 | -2.68% | 307,318 | 579,844,902 |
| 2025-03-11 | 17.7 | 19.7 | 17.6 | 19.43 | +7.71% | 402,192 | 762,310,524 |
| 2025-03-10 | 18.44 | 18.66 | 17.99 | 18.04 | +0.78% | 207,217 | 378,757,521 |
| 2025-03-07 | 17.52 | 18.15 | 17.5 | 17.9 | +2.17% | 192,240 | 343,370,323 |
| 2025-03-06 | 17.33 | 17.61 | 17.26 | 17.52 | -0.23% | 119,145 | 208,057,754 |
| 2025-03-05 | 17.99 | 18.09 | 17.43 | 17.56 | -1.62% | 119,039 | 209,699,488 |
| 2025-03-04 | 17.24 | 17.96 | 17.13 | 17.85 | +2.59% | 164,425 | 288,698,674 |
| 2025-03-03 | 17.12 | 17.55 | 17.12 | 17.4 | +0.81% | 119,383 | 207,383,631 |
| 2025-02-28 | 17.63 | 18.08 | 17.2 | 17.26 | -2.76% | 159,153 | 280,393,865 |
| 2025-02-27 | 17.81 | 17.88 | 17.53 | 17.75 | -1.11% | 132,017 | 233,465,897 |
| 2025-02-26 | 17.57 | 17.96 | 17.42 | 17.95 | +1.24% | 168,567 | 297,946,411 |
| 2025-02-25 | 18.08 | 18.28 | 17.54 | 17.73 | -4.01% | 242,103 | 430,928,079 |
| 2025-02-24 | 18.99 | 19.3 | 18.4 | 18.47 | -0.54% | 232,690 | 437,488,356 |
| 2025-02-21 | 18.8 | 18.98 | 18.42 | 18.57 | -1.22% | 200,778 | 373,009,546 |
| 2025-02-20 | 19.12 | 19.48 | 18.71 | 18.8 | -3.54% | 240,091 | 455,806,768 |
| 2025-02-19 | 18.5 | 20.5 | 18.4 | 19.49 | +2.8% | 364,914 | 697,978,988 |
| 2025-02-18 | 17.95 | 19.48 | 17.62 | 18.96 | +5.98% | 392,390 | 725,296,365 |
| 2025-02-17 | 17.79 | 18.2 | 17.51 | 17.89 | -0.5% | 265,196 | 471,790,652 |
| 2025-02-14 | 17.92 | 18.55 | 17.82 | 17.98 | +0.33% | 408,607 | 742,881,876 |
| 2025-02-13 | 16.23 | 17.92 | 16.21 | 17.92 | +10.01% | 253,407 | 443,277,623 |
| 2025-02-12 | 16.13 | 16.3 | 15.98 | 16.29 | +0.25% | 109,624 | 176,484,365 |
| 2025-02-11 | 16.8 | 16.86 | 16.18 | 16.25 | -3.33% | 133,910 | 219,288,683 |
| 2025-02-10 | 16.83 | 16.87 | 16.67 | 16.81 | +0.18% | 79,829 | 133,975,828 |
| 2025-02-07 | 16.68 | 16.95 | 16.59 | 16.78 | +0.72% | 103,396 | 173,454,716 |
| 2025-02-06 | 16.67 | 16.69 | 16.34 | 16.66 | -0.42% | 78,426 | 129,375,279 |
| 2025-02-05 | 16.79 | 16.86 | 16.63 | 16.73 | -0.12% | 54,892 | 91,874,037 |
| 2025-01-27 | 16.67 | 17.06 | 16.63 | 16.75 | +0.48% | 69,003 | 116,274,766 |
| 2025-01-24 | 16.52 | 16.72 | 16.41 | 16.67 | +0.18% | 63,361 | 105,148,740 |
| 2025-01-23 | 16.84 | 17.17 | 16.64 | 16.64 | -0.89% | 95,564 | 161,662,813 |
| 2025-01-22 | 16.58 | 16.99 | 16.43 | 16.79 | +0.66% | 97,608 | 163,261,791 |
| 2025-01-21 | 17.12 | 17.22 | 16.51 | 16.68 | +1.52% | 138,784 | 232,611,799 |
| 2025-01-20 | 16.46 | 16.63 | 16.35 | 16.43 | +0.86% | 61,666 | 101,563,751 |
| 2025-01-17 | 16.05 | 16.36 | 15.94 | 16.29 | +0.74% | 65,167 | 105,518,969 |
| 2025-01-16 | 16.19 | 16.56 | 16.07 | 16.17 | 0% | 80,754 | 131,683,451 |
| 2025-01-15 | 16.37 | 16.49 | 16.15 | 16.17 | -1.76% | 68,416 | 111,080,226 |
| 2025-01-14 | 16.03 | 16.46 | 15.75 | 16.46 | +3.33% | 97,711 | 157,681,328 |
| 2025-01-13 | 16.06 | 16.24 | 15.82 | 15.93 | -1.79% | 86,283 | 137,819,775 |
| 2025-01-10 | 16.73 | 16.79 | 16.22 | 16.22 | -3.45% | 65,374 | 107,828,340 |
| 2025-01-09 | 16.8 | 17.09 | 16.66 | 16.8 | +0.66% | 79,531 | 134,153,880 |
| 2025-01-08 | 16.81 | 16.88 | 16.16 | 16.69 | -1.18% | 88,845 | 147,114,219 |
| 2025-01-07 | 16.97 | 17.05 | 16.7 | 16.89 | -0.59% | 63,218 | 106,426,563 |
| 2025-01-06 | 16.96 | 17.25 | 16.62 | 16.99 | +0.18% | 69,969 | 118,722,354 |
| 2025-01-03 | 17.66 | 17.78 | 16.86 | 16.96 | -3.47% | 88,238 | 151,994,385 |
| 2025-01-02 | 17.84 | 18.23 | 17.39 | 17.57 | -1.01% | 93,816 | 168,081,363 |
| 2024-12-31 | 18.25 | 18.26 | 17.68 | 17.75 | -2.53% | 91,401 | 163,832,170 |
| 2024-12-30 | 18.76 | 18.8 | 18.17 | 18.21 | -3.6% | 104,846 | 192,623,364 |
| 2024-12-27 | 18.7 | 19.1 | 18.53 | 18.89 | +0.69% | 88,020 | 165,836,496 |
| 2024-12-26 | 18.84 | 18.95 | 18.65 | 18.76 | -0.9% | 67,709 | 127,129,610 |
| 2024-12-25 | 19.12 | 19.2 | 18.65 | 18.93 | -1.46% | 67,758 | 127,757,707 |
| 2024-12-24 | 18.9 | 19.44 | 18.82 | 19.21 | +1.37% | 68,533 | 131,462,849 |
| 2024-12-23 | 19.33 | 19.42 | 18.87 | 18.95 | -2.17% | 73,383 | 139,620,631 |
| 2024-12-20 | 19.2 | 19.59 | 19.11 | 19.37 | +0.68% | 68,448 | 132,846,094 |
| 2024-12-19 | 19.49 | 19.49 | 18.91 | 19.24 | -1.64% | 84,505 | 161,740,051 |
| 2024-12-18 | 19.46 | 19.65 | 19.26 | 19.56 | +0.41% | 94,902 | 184,479,224 |
| 2024-12-17 | 20.32 | 20.34 | 19.43 | 19.48 | -4.13% | 114,547 | 226,618,292 |
| 2024-12-16 | 20.47 | 20.78 | 20.11 | 20.32 | -0.64% | 98,561 | 201,258,237 |
| 2024-12-13 | 20.96 | 21.07 | 20.21 | 20.45 | -2.94% | 152,772 | 314,217,067 |
| 2024-12-12 | 20.45 | 21.19 | 20.14 | 21.07 | +3.03% | 176,735 | 365,457,305 |
| 2024-12-11 | 19.25 | 20.89 | 19.19 | 20.45 | +5.68% | 243,798 | 493,715,775 |
| 2024-12-10 | 19.05 | 19.55 | 19.05 | 19.35 | +3.53% | 125,202 | 241,388,066 |
| 2024-12-09 | 18.91 | 19.02 | 18.62 | 18.69 | -2.04% | 71,218 | 133,773,965 |
| 2024-12-06 | 19.02 | 19.24 | 18.9 | 19.08 | -0.47% | 72,195 | 137,699,115 |
| 2024-12-05 | 19.15 | 19.26 | 18.92 | 19.17 | -0.31% | 58,961 | 112,858,564 |
| 2024-12-04 | 19.31 | 19.55 | 19.16 | 19.23 | -1.38% | 70,000 | 135,240,748 |
| 2024-12-03 | 19.65 | 19.81 | 19.35 | 19.5 | -0.76% | 91,374 | 178,546,096 |
| 2024-12-02 | 19.5 | 19.82 | 19.34 | 19.65 | +1.45% | 83,866 | 164,682,689 |
| 2024-11-29 | 19.02 | 19.42 | 18.84 | 19.37 | +1.73% | 87,413 | 167,701,147 |
| 2024-11-28 | 19.04 | 19.23 | 18.78 | 19.04 | -0.52% | 72,512 | 137,890,619 |
| 2024-11-27 | 18.48 | 19.17 | 18.13 | 19.14 | +3.29% | 91,915 | 171,259,571 |
| 2024-11-26 | 18.6 | 18.74 | 18.47 | 18.53 | -0.59% | 59,984 | 111,540,585 |
| 2024-11-25 | 18.27 | 18.64 | 18.07 | 18.64 | +1.97% | 100,945 | 185,679,765 |
| 2024-11-22 | 19.28 | 19.43 | 18.28 | 18.28 | -5.72% | 137,498 | 258,877,773 |
| 2024-11-21 | 19.43 | 19.8 | 19.23 | 19.39 | -0.21% | 92,052 | 179,623,489 |
| 2024-11-20 | 19.37 | 19.56 | 19.2 | 19.43 | -0.56% | 82,207 | 158,806,210 |
| 2024-11-19 | 19.12 | 19.56 | 19.01 | 19.54 | +1.66% | 71,622 | 138,081,425 |
| 2024-11-18 | 19.95 | 19.98 | 19.12 | 19.22 | -3.51% | 94,587 | 184,576,709 |
| 2024-11-15 | 20.43 | 20.85 | 19.8 | 19.92 | -1.39% | 99,825 | 202,611,508 |
| 2024-11-14 | 21.01 | 21.01 | 20.11 | 20.2 | -3.95% | 102,529 | 210,707,951 |
| 2024-11-13 | 21.12 | 21.35 | 20.7 | 21.03 | -1.96% | 115,605 | 242,092,924 |
| 2024-11-12 | 21.07 | 21.98 | 20.9 | 21.45 | +2.14% | 216,424 | 464,153,064 |
| 2024-11-11 | 20.65 | 21.06 | 20.42 | 21 | +0.48% | 116,292 | 241,581,927 |
| 2024-11-08 | 21.55 | 21.57 | 20.86 | 20.9 | -2.06% | 177,693 | 374,349,277 |
| 2024-11-07 | 20.74 | 21.4 | 20.55 | 21.34 | +2.79% | 219,928 | 464,716,793 |
| 2024-11-06 | 20.79 | 20.89 | 20.35 | 20.76 | -0.34% | 193,189 | 398,810,677 |
| 2024-11-05 | 20.94 | 21.06 | 20.64 | 20.83 | -0.48% | 213,501 | 443,289,081 |
| 2024-11-04 | 20.06 | 21 | 19.66 | 20.93 | +4.34% | 274,727 | 564,811,188 |
| 2024-11-01 | 19.61 | 20.51 | 19.54 | 20.06 | +2.29% | 238,260 | 476,254,664 |
| 2024-10-31 | 20 | 20.1 | 19.53 | 19.61 | +1.71% | 218,773 | 433,265,258 |
| 2024-10-30 | 19.01 | 19.37 | 18.8 | 19.28 | +1.42% | 107,853 | 205,600,289 |
| 2024-10-29 | 19.68 | 19.81 | 18.98 | 19.01 | -4.23% | 145,135 | 280,426,224 |
| 2024-10-28 | 19.62 | 20 | 19.54 | 19.85 | +1.02% | 131,812 | 260,470,587 |
| 2024-10-25 | 19.19 | 19.99 | 18.82 | 19.65 | +2.83% | 151,962 | 298,126,381 |
| 2024-10-24 | 19.02 | 19.62 | 18.98 | 19.11 | -0.1% | 152,635 | 294,224,118 |
| 2024-10-23 | 19.49 | 19.59 | 18.85 | 19.13 | -0.83% | 184,603 | 353,632,519 |
| 2024-10-22 | 19.03 | 19.37 | 18.58 | 19.29 | +1.05% | 164,113 | 311,999,182 |
| 2024-10-21 | 18.76 | 19.39 | 18.7 | 19.09 | +1.87% | 155,849 | 296,959,187 |
| 2024-10-18 | 18.17 | 19.14 | 17.93 | 18.74 | +2.85% | 183,143 | 340,448,280 |
| 2024-10-17 | 18.78 | 18.93 | 18.21 | 18.22 | -2.93% | 109,498 | 202,446,023 |
| 2024-10-16 | 18.14 | 19.47 | 18.03 | 18.77 | +1.9% | 166,602 | 312,558,761 |
| 2024-10-15 | 18.75 | 19.19 | 18.3 | 18.42 | -2.23% | 134,293 | 251,554,216 |
| 2024-10-14 | 18.13 | 19.33 | 17.83 | 18.84 | +4.78% | 192,684 | 358,826,619 |
| 2024-10-11 | 19.26 | 19.26 | 17.83 | 17.98 | -6.74% | 146,508 | 268,901,594 |
| 2024-10-10 | 19.6 | 20.57 | 19.28 | 19.28 | +1.21% | 246,650 | 492,015,004 |
| 2024-10-09 | 20.67 | 20.67 | 19.03 | 19.05 | -8.28% | 233,879 | 461,704,473 |
| 2024-10-08 | 23.75 | 23.76 | 20.18 | 20.77 | -3.84% | 352,354 | 756,964,245 |
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：