股票概览
19.44
-6.54%
-1.36
19.99
开盘价
20.3
最高价
19.29
最低价
192,711
成交量
数据更新至: 2025-03-25
技术指标
19.94
MA5 (5日均线)
20.18
MA10 (10日均线)
20.38
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 | 19.99 | 20.3 | 19.29 | 19.44 | -6.54% | 192,711 | 380,971,528 |
| 2025-03-24 | 19.52 | 21.38 | 19.25 | 20.8 | +7% | 325,098 | 670,995,522 |
| 2025-03-21 | 19.85 | 19.92 | 19.38 | 19.44 | -2.41% | 73,224 | 143,488,412 |
| 2025-03-20 | 20 | 20.28 | 19.87 | 19.92 | -0.8% | 63,808 | 127,941,847 |
| 2025-03-19 | 20.33 | 20.34 | 20.01 | 20.08 | -1.42% | 66,062 | 133,005,732 |
| 2025-03-18 | 20.45 | 20.6 | 20.2 | 20.37 | -0.15% | 56,472 | 115,189,781 |
| 2025-03-17 | 20.7 | 20.76 | 20.35 | 20.4 | -0.49% | 66,892 | 136,870,323 |
| 2025-03-14 | 20.08 | 20.68 | 19.87 | 20.5 | +2.04% | 96,582 | 196,871,783 |
| 2025-03-13 | 20.67 | 20.69 | 19.93 | 20.09 | -3.18% | 92,911 | 187,464,348 |
| 2025-03-12 | 20.66 | 20.95 | 20.58 | 20.75 | +1.12% | 72,843 | 151,394,914 |
| 2025-03-11 | 20.34 | 20.68 | 20.25 | 20.52 | -0.34% | 59,005 | 120,805,007 |
| 2025-03-10 | 20.75 | 20.8 | 20.41 | 20.59 | -0.82% | 66,872 | 137,376,320 |
| 2025-03-07 | 21.05 | 21.18 | 20.57 | 20.76 | -1.14% | 102,857 | 215,137,750 |
| 2025-03-06 | 20.21 | 21.22 | 20.21 | 21 | +4.06% | 142,365 | 297,075,618 |
| 2025-03-05 | 20.1 | 20.33 | 19.9 | 20.18 | -0.2% | 70,445 | 141,477,711 |
| 2025-03-04 | 19.7 | 20.23 | 19.55 | 20.22 | +1.71% | 78,418 | 157,107,267 |
| 2025-03-03 | 19.95 | 20.41 | 19.5 | 19.88 | +0.56% | 105,940 | 212,406,941 |
| 2025-02-28 | 20.99 | 21.03 | 19.72 | 19.77 | -6.26% | 147,688 | 298,835,377 |
| 2025-02-27 | 21.48 | 21.81 | 20.75 | 21.09 | -3.65% | 174,039 | 369,608,898 |
| 2025-02-26 | 22.06 | 22.25 | 21.6 | 21.89 | +0.41% | 122,802 | 268,138,084 |
| 2025-02-25 | 21.88 | 22.32 | 21.66 | 21.8 | -3.24% | 134,294 | 294,357,466 |
| 2025-02-24 | 22.67 | 22.87 | 22.08 | 22.53 | -0.62% | 171,149 | 384,407,498 |
| 2025-02-21 | 21.82 | 22.79 | 21.25 | 22.67 | +4.52% | 212,652 | 471,456,990 |
| 2025-02-20 | 21.94 | 22.21 | 21.45 | 21.69 | -1.41% | 125,563 | 273,510,367 |
| 2025-02-19 | 21.91 | 22.34 | 21.62 | 22 | +1.2% | 141,143 | 311,263,623 |
| 2025-02-18 | 22.99 | 22.99 | 21.6 | 21.74 | -5.64% | 203,852 | 452,476,599 |
| 2025-02-17 | 23.3 | 23.76 | 22.71 | 23.04 | +0.66% | 214,710 | 495,667,741 |
| 2025-02-14 | 22.64 | 22.97 | 21.92 | 22.89 | +0.48% | 221,982 | 500,971,262 |
| 2025-02-13 | 23.1 | 23.38 | 22.41 | 22.78 | -0.91% | 238,255 | 545,078,207 |
| 2025-02-12 | 22.52 | 23.4 | 22.26 | 22.99 | +1.23% | 198,262 | 455,284,813 |
| 2025-02-11 | 22.8 | 23.12 | 22.45 | 22.71 | -1.3% | 170,770 | 388,311,645 |
| 2025-02-10 | 22.37 | 23.07 | 22.28 | 23.01 | +2.82% | 210,665 | 478,886,163 |
| 2025-02-07 | 22.35 | 22.93 | 21.94 | 22.38 | -0.89% | 262,968 | 593,081,973 |
| 2025-02-06 | 21.58 | 22.64 | 21.22 | 22.58 | +3.82% | 248,184 | 550,243,623 |
| 2025-02-05 | 21.9 | 22.18 | 21.27 | 21.75 | +2.4% | 253,024 | 548,917,640 |
| 2025-01-27 | 21.27 | 21.7 | 20.55 | 21.24 | +1.87% | 239,933 | 509,082,398 |
| 2025-01-24 | 19.9 | 20.98 | 19.6 | 20.85 | +4.3% | 195,231 | 401,644,028 |
| 2025-01-23 | 20.3 | 20.61 | 19.97 | 19.99 | +0.45% | 145,292 | 295,096,534 |
| 2025-01-22 | 20.65 | 20.65 | 19.85 | 19.9 | -3.26% | 148,969 | 299,545,557 |
| 2025-01-21 | 20.26 | 21.28 | 20.26 | 20.57 | +2.24% | 257,631 | 534,713,929 |
| 2025-01-20 | 20.15 | 20.41 | 19.84 | 20.12 | +0.5% | 116,002 | 233,822,058 |
| 2025-01-17 | 20.3 | 20.34 | 19.91 | 20.02 | -1.57% | 114,419 | 229,872,218 |
| 2025-01-16 | 20.44 | 20.96 | 20.08 | 20.34 | -0.54% | 221,327 | 453,196,789 |
| 2025-01-15 | 20.2 | 20.73 | 20.2 | 20.45 | +1.59% | 263,580 | 539,354,941 |
| 2025-01-14 | 18.98 | 20.33 | 18.85 | 20.13 | +7.7% | 245,045 | 483,693,398 |
| 2025-01-13 | 18.5 | 18.77 | 18.04 | 18.69 | -0.37% | 105,634 | 195,042,888 |
| 2025-01-10 | 19.55 | 19.95 | 18.76 | 18.76 | -4.29% | 165,271 | 320,056,906 |
| 2025-01-09 | 19.15 | 19.98 | 19.08 | 19.6 | +1.45% | 200,795 | 395,281,823 |
| 2025-01-08 | 18.95 | 19.6 | 18.61 | 19.32 | +1.15% | 191,467 | 367,693,795 |
| 2025-01-07 | 18.74 | 19.1 | 18.65 | 19.1 | +2.41% | 119,207 | 224,924,704 |
| 2025-01-06 | 19.09 | 19.42 | 18.48 | 18.65 | -2.36% | 122,635 | 231,620,851 |
| 2025-01-03 | 20.2 | 20.39 | 19.03 | 19.1 | -4.98% | 177,618 | 344,132,318 |
| 2025-01-02 | 20.31 | 20.86 | 19.81 | 20.1 | -1.03% | 169,522 | 345,153,052 |
| 2024-12-31 | 21.67 | 21.76 | 20.27 | 20.31 | -6.28% | 209,819 | 436,860,895 |
| 2024-12-30 | 21.8 | 21.98 | 21.39 | 21.67 | -1.23% | 136,041 | 295,181,528 |
| 2024-12-27 | 22.25 | 22.53 | 21.86 | 21.94 | -2.23% | 203,240 | 451,962,285 |
| 2024-12-26 | 22.55 | 22.87 | 22.34 | 22.44 | -0.58% | 200,607 | 452,799,063 |
| 2024-12-25 | 22.33 | 23.12 | 21.76 | 22.57 | +1.26% | 269,200 | 604,039,408 |
| 2024-12-24 | 22.61 | 22.9 | 21.75 | 22.29 | -1.94% | 256,178 | 567,465,487 |
| 2024-12-23 | 25.21 | 25.23 | 22.73 | 22.73 | -10.02% | 424,789 | 997,853,100 |
| 2024-12-20 | 25 | 26.05 | 24.78 | 25.26 | -0.79% | 463,108 | 1,178,843,985 |
| 2024-12-19 | 24 | 25.94 | 23.1 | 25.46 | +3.16% | 572,748 | 1,401,206,310 |
| 2024-12-18 | 24.1 | 25.3 | 23.48 | 24.68 | -0.28% | 489,754 | 1,189,330,419 |
| 2024-12-17 | 26.53 | 26.73 | 24.75 | 24.75 | -10% | 545,455 | 1,379,586,986 |
| 2024-12-16 | 29 | 31.33 | 27.38 | 27.5 | -6.94% | 964,686 | 2,783,082,439 |
| 2024-12-13 | 26.35 | 29.55 | 26.33 | 29.55 | +10.01% | 505,742 | 1,456,523,757 |
| 2024-12-12 | 26.76 | 28.11 | 25.2 | 26.86 | +5.13% | 999,350 | 2,658,636,915 |
| 2024-12-11 | 23.45 | 25.55 | 23.4 | 25.55 | +9.99% | 769,766 | 1,900,845,158 |
| 2024-12-10 | 23.52 | 23.85 | 22.43 | 23.23 | +1.66% | 447,674 | 1,038,894,751 |
| 2024-12-09 | 23.02 | 23.57 | 22.37 | 22.85 | +0.22% | 336,660 | 772,130,874 |
| 2024-12-06 | 22.11 | 23.25 | 21.91 | 22.8 | +4.11% | 408,381 | 926,695,945 |
| 2024-12-05 | 20.97 | 22.15 | 20.97 | 21.9 | +4.24% | 284,695 | 620,491,865 |
| 2024-12-04 | 21.68 | 22.1 | 20.75 | 21.01 | -5.36% | 322,406 | 688,666,601 |
| 2024-12-03 | 22.45 | 23.68 | 22.06 | 22.2 | -1.33% | 335,114 | 758,902,585 |
| 2024-12-02 | 22.04 | 23.13 | 21.93 | 22.5 | +1.72% | 356,863 | 799,568,941 |
| 2024-11-29 | 22 | 22.7 | 21.44 | 22.12 | -0.85% | 395,635 | 873,001,834 |
| 2024-11-28 | 22.8 | 24.15 | 22.22 | 22.31 | -4.17% | 549,573 | 1,261,540,616 |
| 2024-11-27 | 21.6 | 23.58 | 20.43 | 23.28 | +4.44% | 657,738 | 1,424,693,201 |
| 2024-11-26 | 21.47 | 23.84 | 20.68 | 22.29 | +2.86% | 826,205 | 1,888,715,800 |
| 2024-11-25 | 21.1 | 21.67 | 19.6 | 21.67 | +5.3% | 603,447 | 1,250,054,360 |
| 2024-11-22 | 19.5 | 21.67 | 19.25 | 20.58 | +4.47% | 568,829 | 1,200,444,170 |
| 2024-11-21 | 19.5 | 20.05 | 19.45 | 19.7 | -0.1% | 140,766 | 277,787,432 |
| 2024-11-20 | 18.84 | 20.05 | 18.73 | 19.72 | +4.34% | 218,541 | 426,819,519 |
| 2024-11-19 | 18.53 | 18.94 | 18.15 | 18.9 | +1.34% | 184,759 | 342,924,182 |
| 2024-11-18 | 20.76 | 20.98 | 18.36 | 18.65 | -8.31% | 292,315 | 554,382,578 |
| 2024-11-15 | 20.42 | 21.61 | 20.24 | 20.34 | -0.44% | 357,956 | 753,828,446 |
| 2024-11-14 | 21.1 | 21.83 | 20.3 | 20.43 | -3.54% | 295,956 | 621,661,210 |
| 2024-11-13 | 20 | 21.46 | 20 | 21.18 | +4.7% | 326,665 | 682,018,735 |
| 2024-11-12 | 21.23 | 21.23 | 19.98 | 20.23 | -3.71% | 196,608 | 402,912,041 |
| 2024-11-11 | 20.01 | 21.16 | 20 | 21.01 | +4.84% | 270,277 | 561,783,303 |
| 2024-11-08 | 20.15 | 21.18 | 19.99 | 20.04 | -0.69% | 282,245 | 578,314,588 |
| 2024-11-07 | 20 | 20.2 | 19.55 | 20.18 | +0.25% | 185,461 | 368,994,855 |
| 2024-11-06 | 19.26 | 20.5 | 18.94 | 20.13 | +4.57% | 312,304 | 622,683,132 |
| 2024-11-05 | 18.53 | 19.28 | 18.53 | 19.25 | +2.94% | 108,197 | 206,255,155 |
| 2024-11-04 | 18.28 | 18.79 | 18.14 | 18.7 | +1.69% | 70,871 | 131,668,743 |
| 2024-11-01 | 19.61 | 19.62 | 18.39 | 18.39 | -6.55% | 154,376 | 289,885,372 |
| 2024-10-31 | 19.3 | 19.99 | 19 | 19.68 | +1.55% | 146,743 | 287,365,428 |
| 2024-10-30 | 19.1 | 19.67 | 19.05 | 19.38 | -0.1% | 122,633 | 237,074,904 |
| 2024-10-29 | 20.5 | 20.79 | 19.36 | 19.4 | -3.67% | 184,120 | 364,629,358 |
| 2024-10-28 | 20 | 20.32 | 19.65 | 20.14 | +0.95% | 186,578 | 374,259,546 |
| 2024-10-25 | 19.25 | 20.28 | 19.05 | 19.95 | +4.18% | 215,042 | 425,033,066 |
| 2024-10-24 | 19.06 | 19.6 | 18.92 | 19.15 | -2.15% | 168,531 | 322,738,850 |
| 2024-10-23 | 19.96 | 20.57 | 19.48 | 19.57 | -1.56% | 376,565 | 754,975,369 |
| 2024-10-22 | 18.85 | 20.8 | 18.85 | 19.88 | +4.74% | 408,712 | 815,390,239 |
| 2024-10-21 | 18.31 | 19.3 | 18.29 | 18.98 | +4% | 213,910 | 404,183,954 |
| 2024-10-18 | 17.84 | 18.66 | 17.4 | 18.25 | +2.24% | 182,253 | 329,406,001 |
| 2024-10-17 | 17.68 | 18.39 | 17.6 | 17.85 | +0.96% | 178,146 | 321,354,926 |
| 2024-10-16 | 17.04 | 18 | 17 | 17.68 | +2.02% | 130,089 | 229,349,852 |
| 2024-10-15 | 17.63 | 18.22 | 17.2 | 17.33 | -1.76% | 151,503 | 268,911,273 |
| 2024-10-14 | 17.01 | 17.64 | 16.61 | 17.64 | +3.7% | 148,107 | 254,391,134 |
| 2024-10-11 | 17.88 | 17.88 | 16.76 | 17.01 | -4.01% | 131,141 | 225,440,453 |
| 2024-10-10 | 18.22 | 18.62 | 17.16 | 17.72 | -4.88% | 219,744 | 391,948,192 |
| 2024-10-09 | 20 | 20 | 18.63 | 18.63 | -10% | 245,842 | 467,783,108 |
| 2024-10-08 | 21.5 | 21.52 | 19.02 | 20.7 | +5.77% | 405,353 | 823,107,377 |
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：