股票概览
19.19
+1.53%
+0.29
18.79
开盘价
19.23
最高价
18.6
最低价
17,059
成交量
数据更新至: 2025-03-25
技术指标
19.82
MA5 (5日均线)
20.15
MA10 (10日均线)
20.23
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 | 18.79 | 19.23 | 18.6 | 19.19 | +1.53% | 17,059 | 32,428,659 |
| 2025-03-24 | 19.9 | 19.96 | 18.45 | 18.9 | -4.88% | 26,481 | 50,492,114 |
| 2025-03-21 | 20.62 | 20.78 | 19.75 | 19.87 | -4.38% | 33,608 | 67,721,276 |
| 2025-03-20 | 20.36 | 21.66 | 20.21 | 20.78 | +2.11% | 36,319 | 76,799,974 |
| 2025-03-19 | 20.88 | 20.89 | 20.24 | 20.35 | -1.69% | 14,697 | 30,069,545 |
| 2025-03-18 | 21.15 | 21.4 | 20.6 | 20.7 | -2.13% | 23,053 | 48,057,391 |
| 2025-03-17 | 19.9 | 21.75 | 19.73 | 21.15 | +5.64% | 53,340 | 111,865,529 |
| 2025-03-14 | 19.92 | 20.17 | 19.47 | 20.02 | -0.45% | 22,135 | 43,928,390 |
| 2025-03-13 | 20.3 | 20.47 | 19.67 | 20.11 | -1.52% | 25,030 | 49,994,508 |
| 2025-03-12 | 20.68 | 20.96 | 20.36 | 20.42 | -0.87% | 25,777 | 52,979,728 |
| 2025-03-11 | 20.15 | 20.9 | 20.15 | 20.6 | +0.24% | 23,494 | 48,277,072 |
| 2025-03-10 | 20.74 | 21.11 | 20.4 | 20.55 | -1.91% | 37,901 | 78,176,344 |
| 2025-03-07 | 21.67 | 22.5 | 20.79 | 20.95 | -1.13% | 68,736 | 148,815,288 |
| 2025-03-06 | 20.07 | 21.99 | 20.04 | 21.19 | +5.74% | 51,597 | 108,830,863 |
| 2025-03-05 | 20.5 | 20.5 | 19.72 | 20.04 | -1.81% | 16,396 | 32,838,176 |
| 2025-03-04 | 19.58 | 20.57 | 19.4 | 20.41 | +4.4% | 27,811 | 56,254,179 |
| 2025-03-03 | 19.36 | 19.88 | 19.21 | 19.55 | +1.88% | 18,851 | 37,000,965 |
| 2025-02-28 | 20.42 | 20.6 | 19.1 | 19.19 | -6.07% | 27,279 | 53,714,873 |
| 2025-02-27 | 20.13 | 20.98 | 19.99 | 20.43 | +0.74% | 44,597 | 91,339,815 |
| 2025-02-26 | 19.62 | 20.34 | 19.47 | 20.28 | +4.16% | 44,439 | 89,164,885 |
| 2025-02-25 | 19.24 | 19.92 | 19.09 | 19.47 | -0.61% | 28,419 | 55,363,531 |
| 2025-02-24 | 19.22 | 20.18 | 19 | 19.59 | +1.14% | 34,904 | 67,900,334 |
| 2025-02-21 | 19.28 | 19.56 | 19.02 | 19.37 | +0.26% | 20,872 | 40,305,574 |
| 2025-02-20 | 19.15 | 19.35 | 19.01 | 19.32 | +1.1% | 15,982 | 30,686,194 |
| 2025-02-19 | 18.71 | 19.34 | 18.66 | 19.11 | +2.3% | 24,120 | 45,927,344 |
| 2025-02-18 | 19.18 | 19.35 | 18.6 | 18.68 | -2.96% | 24,509 | 46,492,356 |
| 2025-02-17 | 19.7 | 19.73 | 18.99 | 19.25 | -3.02% | 33,158 | 64,067,761 |
| 2025-02-14 | 19.58 | 20.01 | 19.46 | 19.85 | +1.48% | 26,566 | 52,658,271 |
| 2025-02-13 | 20.2 | 20.23 | 19.47 | 19.56 | -2.44% | 21,572 | 42,487,927 |
| 2025-02-12 | 19.49 | 20.44 | 19.49 | 20.05 | +1.98% | 39,277 | 78,455,057 |
| 2025-02-11 | 20.08 | 20.59 | 19.38 | 19.66 | -3.67% | 46,420 | 91,830,726 |
| 2025-02-10 | 19.28 | 20.6 | 18.9 | 20.41 | +6.69% | 49,900 | 98,233,740 |
| 2025-02-07 | 19 | 19.62 | 18.84 | 19.13 | +3.29% | 42,728 | 82,417,762 |
| 2025-02-06 | 18.04 | 18.58 | 18.04 | 18.52 | +1.87% | 23,591 | 43,304,727 |
| 2025-02-05 | 18.5 | 18.6 | 17.93 | 18.18 | +2.02% | 24,049 | 43,737,897 |
| 2025-01-27 | 18.29 | 18.6 | 17.45 | 17.82 | -1% | 24,149 | 43,148,100 |
| 2025-01-24 | 16.84 | 18.31 | 16.84 | 18 | +5.94% | 26,740 | 47,584,631 |
| 2025-01-23 | 16.75 | 17.42 | 16.75 | 16.99 | +1.55% | 17,842 | 30,532,590 |
| 2025-01-22 | 16.68 | 16.92 | 16.6 | 16.73 | -1.06% | 11,792 | 19,784,932 |
| 2025-01-21 | 17.08 | 17.19 | 16.79 | 16.91 | -0.35% | 9,500 | 16,094,024 |
| 2025-01-20 | 16.9 | 17.15 | 16.48 | 16.97 | +2.29% | 11,664 | 19,702,632 |
| 2025-01-17 | 16.43 | 17.11 | 16.4 | 16.59 | +0.12% | 13,044 | 21,775,045 |
| 2025-01-16 | 16.52 | 16.79 | 16.31 | 16.57 | +0.42% | 11,348 | 18,806,640 |
| 2025-01-15 | 16.61 | 16.87 | 16.49 | 16.5 | -1.37% | 10,572 | 17,612,718 |
| 2025-01-14 | 15.69 | 16.8 | 15.42 | 16.73 | +7.52% | 19,482 | 31,887,175 |
| 2025-01-13 | 15.48 | 15.67 | 15.02 | 15.56 | +0.52% | 10,914 | 16,820,512 |
| 2025-01-10 | 15.8 | 16.15 | 15.36 | 15.48 | -2.09% | 15,136 | 23,914,434 |
| 2025-01-09 | 15.67 | 15.94 | 15.52 | 15.81 | +0.51% | 11,428 | 18,087,824 |
| 2025-01-08 | 15.82 | 15.95 | 15.24 | 15.73 | -0.94% | 13,635 | 21,274,881 |
| 2025-01-07 | 15.43 | 15.94 | 15.35 | 15.88 | +3.12% | 10,146 | 15,834,118 |
| 2025-01-06 | 16.01 | 16.01 | 15.22 | 15.4 | -3.75% | 14,936 | 23,147,013 |
| 2025-01-03 | 16.9 | 16.96 | 16 | 16 | -4.82% | 15,948 | 26,159,533 |
| 2025-01-02 | 17.19 | 17.36 | 16.69 | 16.81 | -1% | 16,173 | 27,482,885 |
| 2024-12-31 | 17.38 | 17.44 | 16.88 | 16.98 | -2.02% | 14,473 | 24,795,812 |
| 2024-12-30 | 17.9 | 17.93 | 17.21 | 17.33 | -3.08% | 16,256 | 28,438,167 |
| 2024-12-27 | 17.74 | 18.46 | 17.74 | 17.88 | +0.11% | 16,492 | 29,877,363 |
| 2024-12-26 | 17.5 | 18.22 | 17.5 | 17.86 | +1.02% | 13,080 | 23,466,546 |
| 2024-12-25 | 17.88 | 17.91 | 17.2 | 17.68 | -1.34% | 11,121 | 19,470,073 |
| 2024-12-24 | 18.01 | 18.25 | 17.64 | 17.92 | +0.45% | 15,236 | 27,257,537 |
| 2024-12-23 | 19.16 | 19.28 | 17.82 | 17.84 | -6.99% | 20,637 | 37,898,502 |
| 2024-12-20 | 18.59 | 19.42 | 18.42 | 19.18 | +2.68% | 22,884 | 43,756,189 |
| 2024-12-19 | 17.72 | 18.76 | 17.6 | 18.68 | +3.89% | 23,987 | 44,037,438 |
| 2024-12-18 | 18.25 | 18.27 | 17.65 | 17.98 | -0.61% | 17,161 | 30,842,864 |
| 2024-12-17 | 18.96 | 19.25 | 17.96 | 18.09 | -3.98% | 32,517 | 60,070,338 |
| 2024-12-16 | 19.61 | 19.61 | 18.82 | 18.84 | -4.37% | 29,130 | 55,618,779 |
| 2024-12-13 | 19.23 | 20.2 | 19.12 | 19.7 | +1.76% | 51,688 | 102,507,776 |
| 2024-12-12 | 19.26 | 19.98 | 19.1 | 19.36 | +1.41% | 36,507 | 70,837,350 |
| 2024-12-11 | 18.97 | 19.23 | 18.85 | 19.09 | 0% | 33,189 | 63,074,493 |
| 2024-12-10 | 19.9 | 19.95 | 19.06 | 19.09 | -0.42% | 51,268 | 99,684,432 |
| 2024-12-09 | 19.87 | 19.98 | 19.15 | 19.17 | -5.43% | 57,979 | 112,380,889 |
| 2024-12-06 | 20.19 | 21.38 | 20.11 | 20.27 | +1.6% | 69,430 | 143,760,559 |
| 2024-12-05 | 20.68 | 20.7 | 19.31 | 19.95 | -3.62% | 75,307 | 150,143,285 |
| 2024-12-04 | 23.98 | 23.98 | 20.49 | 20.7 | +1.97% | 157,968 | 346,588,776 |
| 2024-12-03 | 20.3 | 20.3 | 20.3 | 20.3 | +19.98% | 7,510 | 15,245,747 |
| 2024-11-22 | 17.18 | 18.58 | 16.85 | 16.92 | -2.42% | 54,683 | 97,494,050 |
| 2024-11-21 | 16.94 | 17.95 | 16.94 | 17.34 | +1.4% | 23,846 | 41,536,526 |
| 2024-11-20 | 16.56 | 17.15 | 16.46 | 17.1 | +2.46% | 19,496 | 32,987,288 |
| 2024-11-19 | 16.32 | 16.7 | 16 | 16.69 | +1.89% | 27,557 | 45,044,188 |
| 2024-11-18 | 17.99 | 18.44 | 16.27 | 16.38 | -9% | 39,846 | 67,291,489 |
| 2024-11-15 | 18.15 | 20.21 | 17.92 | 18 | +0.73% | 46,623 | 86,977,922 |
| 2024-11-14 | 18.1 | 18.67 | 17.82 | 17.87 | -2.08% | 29,649 | 53,937,475 |
| 2024-11-13 | 19.02 | 19.4 | 17.8 | 18.25 | -2.3% | 47,353 | 87,554,761 |
| 2024-11-12 | 18.3 | 20.18 | 18.11 | 18.68 | +4.59% | 83,351 | 160,349,355 |
| 2024-11-11 | 16.61 | 18.18 | 16.61 | 17.86 | +6.95% | 40,736 | 70,965,514 |
| 2024-11-08 | 16.25 | 16.91 | 16.25 | 16.7 | +3.21% | 28,560 | 47,583,424 |
| 2024-11-07 | 16.01 | 16.29 | 15.81 | 16.18 | +0.94% | 18,856 | 30,293,150 |
| 2024-11-06 | 16.5 | 16.78 | 15.93 | 16.03 | +1.01% | 25,843 | 42,077,527 |
| 2024-11-05 | 15.35 | 16.08 | 15.29 | 15.87 | +3.86% | 20,064 | 31,652,829 |
| 2024-11-04 | 15.38 | 15.38 | 14.91 | 15.28 | +1.13% | 16,747 | 25,332,202 |
| 2024-11-01 | 16 | 16.04 | 15.1 | 15.11 | -5.56% | 25,278 | 39,050,026 |
| 2024-10-31 | 15.96 | 16.18 | 15.8 | 16 | -0.56% | 22,061 | 35,269,070 |
| 2024-10-30 | 16.45 | 16.45 | 15.62 | 16.09 | -10.16% | 43,863 | 70,215,683 |
| 2024-10-29 | 18.38 | 18.56 | 17.66 | 17.91 | -3.5% | 26,279 | 47,503,283 |
| 2024-10-28 | 18 | 18.76 | 17.67 | 18.56 | +5.16% | 30,632 | 56,403,324 |
| 2024-10-25 | 17.44 | 17.75 | 17.3 | 17.65 | +2.14% | 15,433 | 27,083,885 |
| 2024-10-24 | 17.3 | 17.56 | 16.94 | 17.28 | -0.8% | 19,616 | 33,899,451 |
| 2024-10-23 | 17.15 | 17.9 | 16.95 | 17.42 | +1.75% | 22,263 | 39,032,570 |
| 2024-10-22 | 16.99 | 17.35 | 16.65 | 17.12 | +1.12% | 20,160 | 34,305,740 |
| 2024-10-21 | 16.37 | 17.5 | 16.37 | 16.93 | +4.44% | 35,597 | 60,505,518 |
| 2024-10-18 | 15.65 | 16.64 | 15.49 | 16.21 | +3.58% | 16,952 | 27,248,942 |
| 2024-10-17 | 15.57 | 15.99 | 15.47 | 15.65 | +1.56% | 12,668 | 20,018,510 |
| 2024-10-16 | 15.58 | 15.83 | 15.24 | 15.41 | -1.97% | 14,435 | 22,384,284 |
| 2024-10-15 | 15.9 | 16.22 | 15.71 | 15.72 | -1.81% | 16,747 | 26,671,609 |
| 2024-10-14 | 15.6 | 16.09 | 15.43 | 16.01 | +4.16% | 16,902 | 26,716,348 |
| 2024-10-11 | 16.16 | 16.24 | 15.23 | 15.37 | -4.83% | 20,757 | 32,557,532 |
| 2024-10-10 | 16.58 | 16.89 | 16 | 16.15 | -1.52% | 23,779 | 39,137,175 |
| 2024-10-09 | 18 | 18.08 | 15.97 | 16.4 | -13.23% | 32,929 | 56,735,473 |
| 2024-10-08 | 18.81 | 19.7 | 17 | 18.9 | +14.06% | 58,181 | 106,247,765 |
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：