股票概览
19.42
+0.78%
+0.15
19.26
开盘价
19.68
最高价
19.09
最低价
12,182
成交量
数据更新至: 2025-03-25
技术指标
19.91
MA5 (5日均线)
20.13
MA10 (10日均线)
20.11
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 | 19.26 | 19.68 | 19.09 | 19.42 | +0.78% | 12,182 | 23,633,958 |
| 2025-03-24 | 20.08 | 20.08 | 18.8 | 19.27 | -3.26% | 29,107 | 55,972,707 |
| 2025-03-21 | 20.41 | 20.48 | 19.82 | 19.92 | -3.16% | 30,295 | 60,797,014 |
| 2025-03-20 | 20.49 | 21.05 | 20.34 | 20.57 | +0.93% | 42,098 | 87,097,368 |
| 2025-03-19 | 20.43 | 20.85 | 20.26 | 20.38 | -0.54% | 22,384 | 45,931,712 |
| 2025-03-18 | 20.4 | 20.6 | 20.14 | 20.49 | +0.44% | 20,812 | 42,386,416 |
| 2025-03-17 | 20.1 | 20.5 | 19.86 | 20.4 | +1.69% | 28,225 | 56,852,327 |
| 2025-03-14 | 19.99 | 20.25 | 19.49 | 20.06 | +0.75% | 25,649 | 51,007,728 |
| 2025-03-13 | 20.85 | 20.99 | 19.6 | 19.91 | -4.51% | 47,520 | 95,145,241 |
| 2025-03-12 | 20.6 | 21.2 | 20.42 | 20.85 | +1.86% | 36,567 | 76,332,543 |
| 2025-03-11 | 20.12 | 20.55 | 20.03 | 20.47 | 0% | 23,347 | 47,331,130 |
| 2025-03-10 | 20 | 20.55 | 19.9 | 20.47 | +2.25% | 27,884 | 56,603,729 |
| 2025-03-07 | 20 | 20.35 | 19.6 | 20.02 | +0.1% | 23,877 | 47,840,315 |
| 2025-03-06 | 19.89 | 20.25 | 19.81 | 20 | +1.42% | 28,133 | 56,406,576 |
| 2025-03-05 | 19.61 | 19.73 | 19.32 | 19.72 | +0.25% | 22,138 | 43,161,390 |
| 2025-03-04 | 19.46 | 19.92 | 19.16 | 19.67 | +1.08% | 24,046 | 47,394,780 |
| 2025-03-03 | 19.09 | 19.86 | 19.09 | 19.46 | +1.41% | 32,444 | 63,313,885 |
| 2025-02-28 | 20.51 | 20.57 | 19.17 | 19.19 | -6.62% | 44,268 | 87,017,703 |
| 2025-02-27 | 21.2 | 21.2 | 20.15 | 20.55 | -3.66% | 50,188 | 103,548,189 |
| 2025-02-26 | 20.37 | 21.59 | 20.36 | 21.33 | +4.46% | 74,628 | 158,060,487 |
| 2025-02-25 | 19.35 | 21 | 19.09 | 20.42 | +5.04% | 73,495 | 149,152,733 |
| 2025-02-24 | 19.68 | 19.87 | 19.3 | 19.44 | -2.16% | 38,741 | 75,700,727 |
| 2025-02-21 | 19.51 | 19.96 | 19.4 | 19.87 | -0.05% | 46,865 | 92,099,819 |
| 2025-02-20 | 19.15 | 20.17 | 18.83 | 19.88 | +5.19% | 71,386 | 140,064,918 |
| 2025-02-19 | 17.92 | 19.08 | 17.53 | 18.9 | +7.39% | 52,649 | 97,919,040 |
| 2025-02-18 | 18 | 18.25 | 17.6 | 17.6 | -2.65% | 20,321 | 36,456,868 |
| 2025-02-17 | 17.9 | 18.15 | 17.65 | 18.08 | +1.57% | 20,680 | 37,085,526 |
| 2025-02-14 | 17.82 | 17.9 | 17.62 | 17.8 | -0.11% | 14,354 | 25,486,245 |
| 2025-02-13 | 18.2 | 18.33 | 17.76 | 17.82 | -2.09% | 20,456 | 36,962,627 |
| 2025-02-12 | 17.84 | 18.23 | 17.81 | 18.2 | +2.08% | 19,838 | 35,656,259 |
| 2025-02-11 | 18.05 | 18.05 | 17.6 | 17.83 | -1.27% | 14,988 | 26,591,531 |
| 2025-02-10 | 17.9 | 18.08 | 17.62 | 18.06 | +1.35% | 17,487 | 31,258,735 |
| 2025-02-07 | 17.56 | 18.08 | 17.53 | 17.82 | +1.14% | 20,463 | 36,462,652 |
| 2025-02-06 | 17.07 | 17.75 | 16.93 | 17.62 | +3.28% | 18,768 | 32,713,845 |
| 2025-02-05 | 16.72 | 17.28 | 16.7 | 17.06 | +2.34% | 14,726 | 25,115,068 |
| 2025-01-27 | 17.08 | 17.18 | 16.63 | 16.67 | -2.4% | 11,583 | 19,504,133 |
| 2025-01-24 | 16.84 | 17.16 | 16.72 | 17.08 | +1.3% | 14,624 | 24,801,667 |
| 2025-01-23 | 16.9 | 17.3 | 16.86 | 16.86 | -0.12% | 17,487 | 29,858,521 |
| 2025-01-22 | 16.71 | 17.38 | 16.69 | 16.88 | -0.06% | 22,115 | 37,766,925 |
| 2025-01-21 | 17.29 | 17.46 | 16.5 | 16.89 | -3.26% | 29,547 | 49,670,080 |
| 2025-01-20 | 17.72 | 17.88 | 17.43 | 17.46 | -0.46% | 12,431 | 21,912,083 |
| 2025-01-17 | 17.28 | 17.76 | 17.26 | 17.54 | +0.63% | 12,921 | 22,630,174 |
| 2025-01-16 | 17.6 | 17.77 | 17.26 | 17.43 | -0.51% | 10,389 | 18,199,848 |
| 2025-01-15 | 17.62 | 17.63 | 17.39 | 17.52 | -0.45% | 9,349 | 16,348,004 |
| 2025-01-14 | 17.03 | 17.6 | 16.95 | 17.6 | +4.02% | 15,235 | 26,531,765 |
| 2025-01-13 | 16.5 | 17.08 | 16.32 | 16.92 | +1.26% | 10,555 | 17,736,695 |
| 2025-01-10 | 17 | 17.39 | 16.7 | 16.71 | -2.62% | 13,114 | 22,252,737 |
| 2025-01-09 | 17 | 17.39 | 16.97 | 17.16 | +0.7% | 11,406 | 19,603,273 |
| 2025-01-08 | 17.05 | 17.35 | 16.42 | 17.04 | -0.35% | 17,694 | 29,982,417 |
| 2025-01-07 | 16.59 | 17.14 | 16.55 | 17.1 | +3.32% | 13,849 | 23,278,434 |
| 2025-01-06 | 16.75 | 16.93 | 16.21 | 16.55 | -1.31% | 16,631 | 27,651,154 |
| 2025-01-03 | 17.48 | 17.62 | 16.7 | 16.77 | -4.17% | 18,129 | 31,012,885 |
| 2025-01-02 | 18.01 | 18.22 | 17.48 | 17.5 | -3.05% | 21,594 | 38,440,671 |
| 2024-12-31 | 18.65 | 18.65 | 18 | 18.05 | -2.8% | 21,067 | 38,416,962 |
| 2024-12-30 | 18.72 | 18.9 | 18.42 | 18.57 | -1.59% | 12,613 | 23,504,776 |
| 2024-12-27 | 18.86 | 19.21 | 18.51 | 18.87 | +0.32% | 19,699 | 37,320,893 |
| 2024-12-26 | 18.56 | 19.07 | 18.4 | 18.81 | +1.73% | 13,743 | 25,844,797 |
| 2024-12-25 | 18.92 | 18.98 | 18.21 | 18.49 | -2.17% | 17,280 | 31,857,927 |
| 2024-12-24 | 18.88 | 19.18 | 18.6 | 18.9 | +0.69% | 19,481 | 36,715,471 |
| 2024-12-23 | 19.66 | 19.79 | 18.68 | 18.77 | -4.53% | 24,152 | 46,207,057 |
| 2024-12-20 | 19.48 | 20.07 | 19.4 | 19.66 | +1.34% | 22,455 | 44,495,074 |
| 2024-12-19 | 19.25 | 19.49 | 19.04 | 19.4 | +0.1% | 17,204 | 33,224,007 |
| 2024-12-18 | 19.75 | 19.82 | 19.25 | 19.38 | -0.87% | 24,038 | 46,820,240 |
| 2024-12-17 | 20.47 | 20.49 | 19.46 | 19.55 | -4.49% | 27,622 | 54,710,377 |
| 2024-12-16 | 20.71 | 20.93 | 20.3 | 20.47 | -1.25% | 16,950 | 34,927,892 |
| 2024-12-13 | 21.69 | 21.69 | 20.7 | 20.73 | -4.56% | 35,038 | 73,908,492 |
| 2024-12-12 | 22.09 | 22.26 | 21.54 | 21.72 | -2.6% | 29,013 | 63,167,690 |
| 2024-12-11 | 21.5 | 22.52 | 21.15 | 22.3 | +3.96% | 45,297 | 99,411,601 |
| 2024-12-10 | 21.99 | 22.62 | 21.45 | 21.45 | +2.73% | 64,855 | 142,410,708 |
| 2024-12-09 | 20.79 | 21.18 | 20.51 | 20.88 | +0.43% | 27,761 | 57,901,831 |
| 2024-12-06 | 20.7 | 21.05 | 20.1 | 20.79 | +0.29% | 31,639 | 65,124,277 |
| 2024-12-05 | 19.81 | 21.19 | 19.8 | 20.73 | +3.81% | 30,690 | 63,366,231 |
| 2024-12-04 | 20.47 | 20.55 | 19.8 | 19.97 | -1.63% | 17,883 | 36,114,095 |
| 2024-12-03 | 20.57 | 20.68 | 19.89 | 20.3 | -1.36% | 22,386 | 45,356,362 |
| 2024-12-02 | 20.25 | 20.61 | 20.17 | 20.58 | +1.63% | 17,360 | 35,458,450 |
| 2024-11-29 | 19.38 | 20.5 | 19.31 | 20.25 | +4.27% | 21,118 | 42,251,916 |
| 2024-11-28 | 19.69 | 19.88 | 19.41 | 19.42 | -0.51% | 17,529 | 34,398,794 |
| 2024-11-27 | 19.21 | 19.52 | 18.39 | 19.52 | +2.15% | 24,442 | 46,159,585 |
| 2024-11-26 | 19.41 | 19.66 | 19.02 | 19.11 | -2.05% | 15,799 | 30,520,837 |
| 2024-11-25 | 19.54 | 19.78 | 19.06 | 19.51 | -0.46% | 17,452 | 33,975,427 |
| 2024-11-22 | 20.4 | 20.57 | 19.55 | 19.6 | -4.62% | 17,418 | 35,035,664 |
| 2024-11-21 | 20.78 | 20.78 | 20.3 | 20.55 | -0.82% | 19,632 | 40,280,839 |
| 2024-11-20 | 20.55 | 20.83 | 20.2 | 20.72 | +1.12% | 17,090 | 35,104,620 |
| 2024-11-19 | 19.75 | 20.51 | 19.66 | 20.49 | +3.96% | 19,279 | 38,637,075 |
| 2024-11-18 | 20.55 | 20.6 | 19.55 | 19.71 | -3.05% | 19,416 | 38,943,064 |
| 2024-11-15 | 20.73 | 20.98 | 20.3 | 20.33 | -2.73% | 20,972 | 43,210,125 |
| 2024-11-14 | 21.6 | 21.86 | 20.76 | 20.9 | -4.13% | 19,335 | 40,941,085 |
| 2024-11-13 | 21.95 | 22.07 | 21.17 | 21.8 | -0.68% | 28,847 | 62,094,435 |
| 2024-11-12 | 23 | 23.46 | 21.75 | 21.95 | -5.79% | 34,318 | 76,889,044 |
| 2024-11-11 | 21.47 | 23.5 | 21.33 | 23.3 | +7.27% | 54,320 | 122,795,442 |
| 2024-11-08 | 21.65 | 22.4 | 21.06 | 21.72 | +1.73% | 41,759 | 90,632,051 |
| 2024-11-07 | 20.3 | 21.35 | 20.05 | 21.35 | +4.97% | 38,481 | 79,999,502 |
| 2024-11-06 | 20.47 | 20.97 | 20.12 | 20.34 | -0.97% | 29,810 | 61,132,861 |
| 2024-11-05 | 19.44 | 20.86 | 19.21 | 20.54 | +5.6% | 42,168 | 85,409,582 |
| 2024-11-04 | 18.46 | 19.45 | 18.35 | 19.45 | +5.25% | 21,955 | 41,788,409 |
| 2024-11-01 | 19.11 | 19.23 | 18.35 | 18.48 | -3.9% | 24,047 | 44,911,058 |
| 2024-10-31 | 19.02 | 19.68 | 18.83 | 19.23 | +0.37% | 28,821 | 55,668,976 |
| 2024-10-30 | 19.6 | 19.73 | 18.83 | 19.16 | -3.33% | 21,115 | 40,586,064 |
| 2024-10-29 | 20.05 | 20.39 | 19.74 | 19.82 | -0.95% | 37,985 | 76,114,568 |
| 2024-10-28 | 19.39 | 20.16 | 19.2 | 20.01 | +3.25% | 33,627 | 66,552,544 |
| 2024-10-25 | 18.76 | 19.8 | 18.76 | 19.38 | +3.36% | 29,672 | 57,370,264 |
| 2024-10-24 | 19 | 19.18 | 18.59 | 18.75 | -1.83% | 20,708 | 38,943,271 |
| 2024-10-23 | 19.13 | 19.6 | 18.95 | 19.1 | -0.37% | 23,541 | 45,416,057 |
| 2024-10-22 | 19.55 | 19.55 | 18.87 | 19.17 | -1.29% | 24,493 | 46,802,921 |
| 2024-10-21 | 18.83 | 19.83 | 18.6 | 19.42 | +3.13% | 42,748 | 82,312,692 |
| 2024-10-18 | 17.7 | 19.28 | 17.7 | 18.83 | +5.91% | 30,369 | 56,221,942 |
| 2024-10-17 | 17.78 | 18.24 | 17.72 | 17.78 | +0.62% | 19,744 | 35,496,955 |
| 2024-10-16 | 17.55 | 18.1 | 17.27 | 17.67 | -1.56% | 18,250 | 32,492,411 |
| 2024-10-15 | 18.51 | 18.59 | 17.94 | 17.95 | -2.97% | 19,417 | 35,408,912 |
| 2024-10-14 | 17.93 | 18.58 | 17.35 | 18.5 | +2.55% | 23,471 | 42,384,742 |
| 2024-10-11 | 19.4 | 19.75 | 17.57 | 18.04 | -7.53% | 41,362 | 76,031,841 |
| 2024-10-10 | 19.45 | 20.63 | 18.8 | 19.51 | +0.31% | 45,085 | 88,531,345 |
| 2024-10-09 | 22.24 | 22.24 | 19 | 19.45 | -12.98% | 69,043 | 139,736,664 |
| 2024-10-08 | 24.82 | 24.82 | 20.7 | 22.35 | +7.97% | 81,562 | 183,601,322 |
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：