股票概览
19.65
+0.51%
+0.1
19.41
开盘价
19.82
最高价
19.2
最低价
59,409
成交量
数据更新至: 2025-03-25
技术指标
20.41
MA5 (5日均线)
20.46
MA10 (10日均线)
20.22
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 | 19.41 | 19.82 | 19.2 | 19.65 | +0.51% | 59,409 | 115,837,832 |
| 2025-03-24 | 21.1 | 21.29 | 19.11 | 19.55 | -7.48% | 182,673 | 363,435,531 |
| 2025-03-21 | 21 | 21.88 | 20.93 | 21.13 | -0.98% | 158,924 | 339,266,566 |
| 2025-03-20 | 20.23 | 22.1 | 20.03 | 21.34 | +4.76% | 204,524 | 434,655,704 |
| 2025-03-19 | 20.85 | 21.04 | 20.3 | 20.37 | -2.11% | 77,680 | 159,454,237 |
| 2025-03-18 | 21 | 21.54 | 20.63 | 20.81 | -1.37% | 123,717 | 259,717,903 |
| 2025-03-17 | 20.01 | 21.48 | 19.74 | 21.1 | +5.5% | 187,136 | 386,482,038 |
| 2025-03-14 | 19.9 | 20.04 | 19.49 | 20 | +0.1% | 89,955 | 178,413,383 |
| 2025-03-13 | 20.5 | 20.65 | 19.74 | 19.98 | -3.24% | 85,629 | 171,641,225 |
| 2025-03-12 | 20.97 | 21.3 | 20.61 | 20.65 | -0.29% | 108,441 | 226,462,667 |
| 2025-03-11 | 19.96 | 20.98 | 19.88 | 20.71 | +2.47% | 118,659 | 243,994,165 |
| 2025-03-10 | 20.29 | 20.58 | 19.96 | 20.21 | -0.74% | 85,405 | 173,165,837 |
| 2025-03-07 | 20.2 | 20.96 | 19.68 | 20.36 | +1.04% | 170,310 | 346,906,720 |
| 2025-03-06 | 19.88 | 20.35 | 19.75 | 20.15 | +2.81% | 117,862 | 236,394,599 |
| 2025-03-05 | 19.44 | 19.74 | 19.09 | 19.6 | +0.82% | 86,507 | 168,234,973 |
| 2025-03-04 | 18.82 | 19.79 | 18.69 | 19.44 | +2.48% | 100,670 | 195,222,060 |
| 2025-03-03 | 18.95 | 19.52 | 18.43 | 18.97 | +1.01% | 95,426 | 182,729,912 |
| 2025-02-28 | 19.92 | 20.23 | 18.63 | 18.78 | -8.08% | 156,300 | 299,706,038 |
| 2025-02-27 | 21.11 | 21.2 | 19.98 | 20.43 | -3.22% | 131,595 | 268,949,124 |
| 2025-02-26 | 21.05 | 21.18 | 20.62 | 21.11 | +0.19% | 107,805 | 225,091,809 |
| 2025-02-25 | 20.9 | 21.52 | 20.83 | 21.07 | -0.85% | 105,603 | 223,830,958 |
| 2025-02-24 | 21.3 | 21.62 | 20.83 | 21.25 | -1.71% | 126,256 | 267,594,788 |
| 2025-02-21 | 21.33 | 21.75 | 20.72 | 21.62 | +1.6% | 136,323 | 290,714,820 |
| 2025-02-20 | 21.09 | 21.39 | 20.85 | 21.28 | +0.47% | 102,729 | 217,278,694 |
| 2025-02-19 | 20.66 | 21.42 | 20.38 | 21.18 | +3.77% | 129,679 | 272,665,076 |
| 2025-02-18 | 21.53 | 21.65 | 20.25 | 20.41 | -5.47% | 143,212 | 299,328,600 |
| 2025-02-17 | 22 | 22.66 | 21.23 | 21.59 | -0.51% | 231,734 | 507,845,285 |
| 2025-02-14 | 20.15 | 21.88 | 20.15 | 21.7 | +8.5% | 233,279 | 489,358,571 |
| 2025-02-13 | 20.8 | 20.81 | 20 | 20 | -3.61% | 133,722 | 272,713,802 |
| 2025-02-12 | 20.34 | 20.83 | 20.18 | 20.75 | +1.87% | 94,397 | 194,323,759 |
| 2025-02-11 | 20.61 | 20.94 | 19.99 | 20.37 | -1.07% | 136,732 | 279,120,841 |
| 2025-02-10 | 19.69 | 20.6 | 19.54 | 20.59 | +5.27% | 116,403 | 235,318,973 |
| 2025-02-07 | 18.96 | 20.01 | 18.72 | 19.56 | +3.16% | 137,802 | 268,570,272 |
| 2025-02-06 | 18.52 | 19.2 | 18.1 | 18.96 | +2.32% | 106,918 | 201,233,794 |
| 2025-02-05 | 17.51 | 19.13 | 17.51 | 18.53 | +7.05% | 129,147 | 238,892,746 |
| 2025-01-27 | 17.71 | 18.2 | 17.29 | 17.31 | -8.32% | 127,212 | 224,097,037 |
| 2025-01-24 | 18.33 | 18.95 | 18.22 | 18.88 | +3.11% | 58,918 | 110,159,706 |
| 2025-01-23 | 18.38 | 19.12 | 18.3 | 18.31 | +0.66% | 60,569 | 113,537,804 |
| 2025-01-22 | 18.33 | 18.41 | 17.96 | 18.19 | -1.36% | 44,231 | 80,400,074 |
| 2025-01-21 | 18.83 | 19.07 | 18.26 | 18.44 | -2.07% | 61,957 | 114,545,965 |
| 2025-01-20 | 19.17 | 19.24 | 18.73 | 18.83 | +0.16% | 50,040 | 94,895,481 |
| 2025-01-17 | 18.81 | 19.14 | 18.51 | 18.8 | -0.42% | 47,408 | 89,286,847 |
| 2025-01-16 | 19 | 19.49 | 18.69 | 18.88 | -0.05% | 56,138 | 106,965,660 |
| 2025-01-15 | 19.28 | 19.35 | 18.77 | 18.89 | -1.97% | 61,252 | 115,860,393 |
| 2025-01-14 | 18.28 | 19.36 | 18.15 | 19.27 | +6.17% | 73,888 | 139,447,832 |
| 2025-01-13 | 17.85 | 18.45 | 17.3 | 18.15 | +1.11% | 64,357 | 115,560,144 |
| 2025-01-10 | 18.65 | 19.22 | 17.9 | 17.95 | -4.57% | 69,694 | 129,450,502 |
| 2025-01-09 | 18.39 | 19.06 | 18.39 | 18.81 | +2.12% | 63,888 | 119,905,921 |
| 2025-01-08 | 18.74 | 18.85 | 17.66 | 18.42 | -2.23% | 81,166 | 148,567,077 |
| 2025-01-07 | 18.82 | 18.85 | 18.23 | 18.84 | +2.73% | 58,266 | 108,249,509 |
| 2025-01-06 | 18.94 | 18.94 | 18.15 | 18.34 | -2.34% | 66,745 | 123,170,908 |
| 2025-01-03 | 20.01 | 20.18 | 18.73 | 18.78 | -6.05% | 81,911 | 159,011,542 |
| 2025-01-02 | 20.3 | 20.79 | 19.82 | 19.99 | -2.01% | 74,886 | 151,325,247 |
| 2024-12-31 | 21.1 | 21.38 | 20.4 | 20.4 | -3.68% | 60,004 | 124,638,379 |
| 2024-12-30 | 20.81 | 21.55 | 20.3 | 21.18 | +0.47% | 73,251 | 154,499,566 |
| 2024-12-27 | 21.12 | 21.73 | 20.95 | 21.08 | +0.81% | 83,140 | 177,525,252 |
| 2024-12-26 | 20.51 | 21.44 | 20.47 | 20.91 | +2.2% | 78,343 | 165,078,901 |
| 2024-12-25 | 21.08 | 21.08 | 20.19 | 20.46 | -3.03% | 81,093 | 166,318,145 |
| 2024-12-24 | 21.66 | 21.72 | 20.77 | 21.1 | -2.09% | 92,383 | 195,545,065 |
| 2024-12-23 | 22.7 | 22.7 | 21.46 | 21.55 | -4.69% | 82,526 | 180,264,090 |
| 2024-12-20 | 22.34 | 22.9 | 21.99 | 22.61 | +1.34% | 78,650 | 177,446,295 |
| 2024-12-19 | 21.56 | 22.52 | 21.32 | 22.31 | +2.25% | 99,256 | 217,258,075 |
| 2024-12-18 | 22 | 22.17 | 21.31 | 21.82 | -0.86% | 84,728 | 184,747,748 |
| 2024-12-17 | 23.08 | 23.32 | 21.85 | 22.01 | -4.26% | 103,641 | 231,742,136 |
| 2024-12-16 | 23.76 | 23.76 | 22.72 | 22.99 | -4.53% | 122,968 | 284,314,218 |
| 2024-12-13 | 23.87 | 24.23 | 23 | 24.08 | -0.04% | 161,068 | 379,367,650 |
| 2024-12-12 | 24.53 | 25 | 23.77 | 24.09 | -1.59% | 135,139 | 327,747,037 |
| 2024-12-11 | 25.05 | 25.2 | 24.26 | 24.48 | -2.28% | 120,812 | 296,899,122 |
| 2024-12-10 | 25.71 | 25.89 | 24.96 | 25.05 | +2.62% | 142,085 | 361,302,721 |
| 2024-12-09 | 24.91 | 25.09 | 24.25 | 24.41 | -2.16% | 66,478 | 163,190,972 |
| 2024-12-06 | 25.39 | 25.7 | 24.4 | 24.95 | -0.52% | 94,018 | 234,810,294 |
| 2024-12-05 | 24.31 | 25.2 | 24.3 | 25.08 | +2.2% | 82,452 | 205,630,180 |
| 2024-12-04 | 25.59 | 25.59 | 24.27 | 24.54 | -4.1% | 126,766 | 314,356,565 |
| 2024-12-03 | 26.39 | 26.57 | 25.4 | 25.59 | -2.77% | 138,765 | 359,503,818 |
| 2024-12-02 | 25.8 | 27.22 | 25.69 | 26.32 | +2.65% | 140,857 | 372,888,186 |
| 2024-11-29 | 25.36 | 26.1 | 24.74 | 25.64 | +0.67% | 144,557 | 368,375,580 |
| 2024-11-28 | 25.65 | 26.2 | 25.37 | 25.47 | -1.55% | 145,543 | 373,912,930 |
| 2024-11-27 | 23.21 | 25.97 | 22.29 | 25.87 | +11.36% | 211,072 | 516,919,193 |
| 2024-11-26 | 23.16 | 24.33 | 22.97 | 23.23 | +0.52% | 121,897 | 288,989,374 |
| 2024-11-25 | 23.23 | 23.68 | 22.34 | 23.11 | -2.69% | 120,794 | 276,540,869 |
| 2024-11-22 | 25.27 | 25.45 | 23.61 | 23.75 | -6.94% | 133,802 | 328,764,364 |
| 2024-11-21 | 24.9 | 26 | 24.59 | 25.52 | +2.33% | 142,650 | 363,982,903 |
| 2024-11-20 | 25.12 | 25.3 | 24.2 | 24.94 | +0.73% | 149,155 | 370,537,326 |
| 2024-11-19 | 22.89 | 24.79 | 22.7 | 24.76 | +9.51% | 184,675 | 438,492,921 |
| 2024-11-18 | 24.36 | 24.36 | 22.26 | 22.61 | -5.91% | 156,091 | 356,560,685 |
| 2024-11-15 | 25 | 25.58 | 23.68 | 24.03 | -5.43% | 141,345 | 347,752,435 |
| 2024-11-14 | 26.24 | 26.74 | 25.33 | 25.41 | -5.78% | 146,269 | 378,650,459 |
| 2024-11-13 | 27.44 | 28.38 | 26.06 | 26.97 | -0.63% | 193,173 | 526,318,328 |
| 2024-11-12 | 28.5 | 29.3 | 26.6 | 27.14 | -7.69% | 283,654 | 787,508,989 |
| 2024-11-11 | 27.99 | 30.2 | 26.38 | 29.4 | +11.7% | 364,028 | 1,018,217,135 |
| 2024-11-08 | 23.77 | 27.39 | 23.77 | 26.32 | +11.24% | 348,107 | 898,286,618 |
| 2024-11-07 | 23.55 | 24.53 | 22.71 | 23.66 | +0.42% | 204,748 | 479,251,302 |
| 2024-11-06 | 23.55 | 25.28 | 23.25 | 23.56 | +1.77% | 273,663 | 661,135,206 |
| 2024-11-05 | 20.28 | 23.48 | 20.28 | 23.15 | +14.1% | 236,933 | 529,260,497 |
| 2024-11-04 | 19.45 | 20.53 | 19.43 | 20.29 | +2.63% | 90,856 | 183,123,211 |
| 2024-11-01 | 22.03 | 22.24 | 19.62 | 19.77 | -10.26% | 199,786 | 410,257,152 |
| 2024-10-31 | 21.83 | 22.54 | 21.2 | 22.03 | +2.37% | 121,650 | 266,917,368 |
| 2024-10-30 | 21.77 | 22.25 | 21.18 | 21.52 | -1.28% | 122,936 | 266,820,733 |
| 2024-10-29 | 23.05 | 23.39 | 21.75 | 21.8 | -4.51% | 148,517 | 332,366,319 |
| 2024-10-28 | 22.67 | 23.21 | 22.2 | 22.83 | -0.31% | 149,651 | 339,798,428 |
| 2024-10-25 | 22.48 | 23.43 | 22.1 | 22.9 | +2.28% | 173,327 | 397,811,368 |
| 2024-10-24 | 23.4 | 24.04 | 22.26 | 22.39 | -6.2% | 200,051 | 456,359,036 |
| 2024-10-23 | 21.98 | 25.27 | 21.98 | 23.87 | +3.42% | 324,007 | 771,454,647 |
| 2024-10-22 | 25.55 | 25.55 | 23 | 23.08 | -1.37% | 533,777 | 1,297,422,854 |
| 2024-10-21 | 19.95 | 23.4 | 19.95 | 23.4 | +20% | 299,799 | 658,906,486 |
| 2024-10-18 | 18.26 | 20 | 17.71 | 19.5 | +7.85% | 177,105 | 333,511,844 |
| 2024-10-17 | 18.3 | 18.9 | 18.05 | 18.08 | +1.63% | 131,061 | 242,481,887 |
| 2024-10-16 | 17.98 | 18.22 | 17.57 | 17.79 | -1.55% | 101,804 | 182,030,217 |
| 2024-10-15 | 18.62 | 19.3 | 17.8 | 18.07 | -2.48% | 175,282 | 325,384,510 |
| 2024-10-14 | 17.64 | 18.77 | 17.35 | 18.53 | +7.3% | 173,421 | 314,418,934 |
| 2024-10-11 | 19.04 | 19.33 | 16.86 | 17.27 | -10.33% | 187,199 | 333,041,605 |
| 2024-10-10 | 20.77 | 20.78 | 19.18 | 19.26 | -3.22% | 200,452 | 399,390,898 |
| 2024-10-09 | 21.66 | 23.16 | 19.89 | 19.9 | -8.72% | 329,167 | 711,583,039 |
| 2024-10-08 | 21.79 | 21.8 | 19.31 | 21.8 | +19.98% | 274,464 | 579,802,662 |
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：