股票概览
19.32
+0.84%
+0.16
19.27
开盘价
19.47
最高价
18.97
最低价
44,949
成交量
数据更新至: 2025-03-25
技术指标
19.59
MA5 (5日均线)
19.86
MA10 (10日均线)
19.48
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 | 19.27 | 19.47 | 18.97 | 19.32 | +0.84% | 44,949 | 86,394,598 |
| 2025-03-24 | 19.38 | 19.57 | 18.73 | 19.16 | -1.34% | 60,300 | 114,762,930 |
| 2025-03-21 | 19.96 | 19.96 | 19.25 | 19.42 | -2.26% | 89,459 | 175,067,548 |
| 2025-03-20 | 20.01 | 20.31 | 19.66 | 19.87 | -1.44% | 96,638 | 193,311,961 |
| 2025-03-19 | 19.76 | 20.75 | 19.13 | 20.16 | +1.77% | 164,405 | 330,416,278 |
| 2025-03-18 | 19.36 | 20.15 | 19.21 | 19.81 | -0.65% | 176,666 | 349,259,602 |
| 2025-03-03 | 20 | 20.7 | 19.58 | 19.94 | +0.25% | 114,164 | 229,944,607 |
| 2025-02-28 | 21.16 | 21.31 | 19.71 | 19.89 | -6.66% | 160,952 | 325,825,729 |
| 2025-02-27 | 20 | 21.92 | 19.73 | 21.31 | +8.28% | 217,483 | 448,180,743 |
| 2025-02-26 | 19.77 | 20.09 | 19.48 | 19.68 | -0.46% | 76,440 | 150,812,889 |
| 2025-02-25 | 19.79 | 20.25 | 19.55 | 19.77 | -1.45% | 83,654 | 165,906,993 |
| 2025-02-24 | 20.8 | 21 | 19.74 | 20.06 | +0.91% | 123,449 | 249,646,210 |
| 2025-02-21 | 19.16 | 19.98 | 19.02 | 19.88 | +3.7% | 132,898 | 260,299,722 |
| 2025-02-20 | 19.1 | 19.45 | 18.87 | 19.17 | +0.84% | 88,418 | 169,728,630 |
| 2025-02-19 | 18.27 | 19.25 | 18.25 | 19.01 | +4.16% | 98,408 | 186,808,576 |
| 2025-02-18 | 18.96 | 18.97 | 18.12 | 18.25 | -2.51% | 59,417 | 110,428,543 |
| 2025-02-17 | 18.47 | 19.06 | 18.47 | 18.72 | +2.13% | 67,952 | 127,860,855 |
| 2025-02-14 | 18.47 | 18.68 | 18.2 | 18.33 | -1.29% | 46,895 | 86,210,424 |
| 2025-02-13 | 19.27 | 19.3 | 18.52 | 18.57 | -3.43% | 69,197 | 129,607,530 |
| 2025-02-12 | 18.69 | 19.26 | 18.69 | 19.23 | +2.56% | 75,607 | 143,606,213 |
| 2025-02-11 | 19.09 | 19.15 | 18.58 | 18.75 | -1.68% | 57,042 | 106,899,769 |
| 2025-02-10 | 19.28 | 19.34 | 18.9 | 19.07 | -0.52% | 73,693 | 140,732,418 |
| 2025-02-07 | 19.69 | 19.7 | 18.85 | 19.17 | -1.89% | 105,187 | 203,545,201 |
| 2025-02-06 | 18.57 | 19.65 | 18.53 | 19.54 | +4.27% | 84,867 | 163,979,545 |
| 2025-02-05 | 18.7 | 19.05 | 18.58 | 18.74 | +1.85% | 56,353 | 105,970,545 |
| 2025-01-27 | 18.99 | 19.11 | 18.4 | 18.4 | -2.9% | 45,267 | 84,585,005 |
| 2025-01-24 | 18.4 | 18.96 | 18.35 | 18.95 | +1.34% | 65,003 | 122,017,862 |
| 2025-01-23 | 19.12 | 19.35 | 18.66 | 18.7 | -0.9% | 58,615 | 111,269,564 |
| 2025-01-22 | 18.57 | 19.04 | 18.57 | 18.87 | +0.37% | 63,190 | 119,138,202 |
| 2025-01-21 | 18.76 | 18.9 | 18.39 | 18.8 | +1.02% | 54,302 | 101,625,039 |
| 2025-01-20 | 18.64 | 18.85 | 18.48 | 18.61 | +0.7% | 56,165 | 104,780,490 |
| 2025-01-17 | 17.89 | 18.64 | 17.73 | 18.48 | +2.72% | 73,651 | 134,983,541 |
| 2025-01-16 | 18.33 | 18.63 | 17.9 | 17.99 | -1.37% | 50,634 | 92,331,453 |
| 2025-01-15 | 18.42 | 18.56 | 18.16 | 18.24 | -1.19% | 50,421 | 92,340,810 |
| 2025-01-14 | 16.99 | 18.46 | 16.81 | 18.46 | +9.1% | 86,848 | 155,416,240 |
| 2025-01-13 | 16.51 | 16.97 | 16.25 | 16.92 | +0.89% | 38,977 | 65,010,724 |
| 2025-01-10 | 17.11 | 17.55 | 16.76 | 16.77 | -2.04% | 52,359 | 89,719,589 |
| 2025-01-09 | 17 | 17.83 | 16.89 | 17.12 | +0.71% | 55,533 | 96,368,809 |
| 2025-01-08 | 16.96 | 17.17 | 16.25 | 17 | -0.35% | 51,590 | 86,843,488 |
| 2025-01-07 | 16.78 | 17.1 | 16.6 | 17.06 | +1.67% | 46,450 | 78,551,713 |
| 2025-01-06 | 16.63 | 17.14 | 16.36 | 16.78 | +0.78% | 50,169 | 84,083,852 |
| 2025-01-03 | 16.96 | 17.24 | 16.6 | 16.65 | -1.6% | 50,805 | 85,841,269 |
| 2025-01-02 | 17.65 | 17.68 | 16.71 | 16.92 | -4.24% | 58,722 | 101,220,290 |
| 2024-12-31 | 18.6 | 18.75 | 17.61 | 17.67 | -5% | 66,040 | 119,283,565 |
| 2024-12-30 | 18.69 | 18.84 | 18.04 | 18.6 | +0.27% | 52,068 | 96,648,682 |
| 2024-12-27 | 19.04 | 19.29 | 18.51 | 18.55 | -2.32% | 72,156 | 136,690,200 |
| 2024-12-26 | 18.33 | 19.1 | 18.33 | 18.99 | +2.93% | 69,713 | 131,556,107 |
| 2024-12-25 | 18.74 | 18.77 | 18.21 | 18.45 | -1.34% | 45,712 | 84,206,208 |
| 2024-12-24 | 18.72 | 18.95 | 18.1 | 18.7 | +0.86% | 67,730 | 125,565,455 |
| 2024-12-23 | 19.35 | 19.42 | 18.45 | 18.54 | -3.84% | 82,979 | 156,387,871 |
| 2024-12-20 | 18.91 | 19.71 | 18.68 | 19.28 | +2.06% | 110,213 | 212,591,563 |
| 2024-12-19 | 18 | 19.08 | 17.93 | 18.89 | +2.33% | 85,257 | 159,916,565 |
| 2024-12-18 | 17.82 | 18.63 | 17.46 | 18.46 | +3.53% | 71,753 | 130,503,658 |
| 2024-12-17 | 18.22 | 18.53 | 17.77 | 17.83 | -2.67% | 61,310 | 110,689,312 |
| 2024-12-16 | 18.9 | 19.18 | 18.22 | 18.32 | -2.81% | 81,171 | 151,324,606 |
| 2024-12-13 | 19.06 | 19.39 | 18.78 | 18.85 | -2.18% | 92,553 | 176,720,841 |
| 2024-12-12 | 19.17 | 19.79 | 18.95 | 19.27 | +0.63% | 87,865 | 169,103,589 |
| 2024-12-11 | 18.66 | 19.47 | 18.5 | 19.15 | +2.68% | 115,970 | 221,476,576 |
| 2024-12-10 | 19.46 | 19.48 | 18.59 | 18.65 | +0.59% | 98,619 | 186,564,023 |
| 2024-12-09 | 19 | 19.02 | 18.35 | 18.54 | -2.42% | 75,709 | 140,872,174 |
| 2024-12-06 | 18.7 | 19.22 | 18.3 | 19 | +1.6% | 108,784 | 204,763,636 |
| 2024-12-05 | 18.43 | 18.83 | 18.27 | 18.7 | +1.03% | 77,346 | 144,024,294 |
| 2024-12-04 | 19.22 | 19.49 | 18.38 | 18.51 | -0.38% | 128,821 | 244,016,733 |
| 2024-12-03 | 19.38 | 19.59 | 18.35 | 18.58 | -3.63% | 146,760 | 275,300,217 |
| 2024-12-02 | 19.36 | 19.65 | 19.01 | 19.28 | -0.36% | 169,268 | 327,177,622 |
| 2024-11-29 | 18.64 | 19.8 | 18.23 | 19.35 | +0.26% | 321,729 | 611,618,580 |
| 2024-11-28 | 17.9 | 21.16 | 17.84 | 19.3 | +9.47% | 392,978 | 780,826,245 |
| 2024-11-27 | 16.81 | 17.72 | 16.32 | 17.63 | +4.01% | 111,619 | 191,690,737 |
| 2024-11-26 | 16.57 | 17.55 | 16.4 | 16.95 | +2.36% | 89,082 | 152,680,018 |
| 2024-11-25 | 16.45 | 16.57 | 16.1 | 16.56 | +1.28% | 53,826 | 87,966,087 |
| 2024-11-22 | 17.29 | 17.58 | 16.34 | 16.35 | -5.71% | 77,772 | 132,848,300 |
| 2024-11-21 | 17.21 | 17.59 | 17.05 | 17.34 | +0.23% | 66,121 | 114,634,055 |
| 2024-11-20 | 17 | 17.5 | 16.9 | 17.3 | +0.93% | 65,866 | 112,950,093 |
| 2024-11-19 | 16.5 | 17.15 | 16.32 | 17.14 | +5.28% | 73,006 | 122,100,184 |
| 2024-11-18 | 17.15 | 17.51 | 16.13 | 16.28 | -5.07% | 83,232 | 137,645,757 |
| 2024-11-15 | 18.01 | 18.25 | 17.09 | 17.15 | -4.78% | 91,731 | 161,662,834 |
| 2024-11-14 | 18.55 | 18.8 | 17.96 | 18.01 | -3.33% | 84,433 | 154,610,355 |
| 2024-11-13 | 18.73 | 18.89 | 18.13 | 18.63 | -1.48% | 99,389 | 183,418,513 |
| 2024-11-12 | 19.9 | 19.99 | 18.51 | 18.91 | -4.74% | 181,087 | 344,597,294 |
| 2024-11-11 | 18.39 | 19.86 | 18.12 | 19.85 | +9.91% | 216,963 | 416,477,709 |
| 2024-11-08 | 17.49 | 18.7 | 17.49 | 18.06 | +5.06% | 185,562 | 335,291,022 |
| 2024-11-07 | 16.8 | 17.35 | 16.62 | 17.19 | +2.75% | 99,889 | 169,934,451 |
| 2024-11-06 | 16.76 | 17.1 | 16.5 | 16.73 | -0.3% | 115,678 | 194,648,656 |
| 2024-11-05 | 16.15 | 17.07 | 16.09 | 16.78 | +3.77% | 135,647 | 226,446,834 |
| 2024-11-04 | 15.8 | 16.17 | 15.68 | 16.17 | +2.54% | 68,745 | 110,095,504 |
| 2024-11-01 | 16.98 | 16.98 | 15.71 | 15.77 | -7.13% | 126,328 | 203,805,090 |
| 2024-10-31 | 16.2 | 17.21 | 16.12 | 16.98 | +3.66% | 143,672 | 240,865,456 |
| 2024-10-30 | 17.29 | 17.3 | 16.1 | 16.38 | -2.9% | 123,824 | 203,490,170 |
| 2024-10-29 | 17.46 | 18.11 | 16.84 | 16.87 | +1.32% | 199,669 | 349,317,830 |
| 2024-10-28 | 16.66 | 16.8 | 16.42 | 16.65 | +0.06% | 78,329 | 129,886,255 |
| 2024-10-25 | 16.51 | 16.86 | 16.34 | 16.64 | +1.71% | 84,979 | 140,801,179 |
| 2024-10-24 | 16.29 | 16.59 | 15.97 | 16.36 | +0.68% | 82,340 | 134,222,987 |
| 2024-10-23 | 16.48 | 16.7 | 16.13 | 16.25 | -1.81% | 89,404 | 146,807,831 |
| 2024-10-22 | 17.3 | 17.3 | 16.12 | 16.55 | -1.61% | 139,270 | 231,185,308 |
| 2024-10-21 | 16.41 | 17.77 | 16.16 | 16.82 | +5.59% | 226,043 | 382,004,243 |
| 2024-10-18 | 14.66 | 16.53 | 14.6 | 15.93 | +9.64% | 176,145 | 273,152,546 |
| 2024-10-17 | 14.68 | 15 | 14.5 | 14.53 | +0.62% | 84,508 | 124,613,056 |
| 2024-10-16 | 14.43 | 14.89 | 14.25 | 14.44 | -3.41% | 97,919 | 142,429,072 |
| 2024-10-15 | 15.08 | 15.75 | 14.74 | 14.95 | -6.33% | 175,621 | 266,963,187 |
| 2024-10-14 | 15.2 | 15.96 | 14.56 | 15.96 | +5% | 151,669 | 231,966,078 |
| 2024-10-11 | 15.47 | 16.78 | 14.89 | 15.2 | -7.32% | 150,399 | 233,546,131 |
| 2024-10-10 | 17.88 | 17.9 | 16.35 | 16.4 | -8.69% | 218,767 | 371,228,330 |
| 2024-10-09 | 16.97 | 19.56 | 16.01 | 17.96 | +7.74% | 359,147 | 642,879,432 |
| 2024-10-08 | 16.67 | 16.67 | 15.88 | 16.67 | +20.01% | 208,290 | 344,180,188 |
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：