股票概览
19.73
+0.2%
+0.04
19.69
开盘价
19.78
最高价
19.15
最低价
9,495
成交量
数据更新至: 2025-03-25
技术指标
20.64
MA5 (5日均线)
21.55
MA10 (10日均线)
22.64
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 | 19.69 | 19.78 | 19.15 | 19.73 | +0.2% | 9,495 | 18,396,903 |
| 2025-03-24 | 20.51 | 20.66 | 19.37 | 19.69 | -4.14% | 13,371 | 26,559,975 |
| 2025-03-21 | 20.59 | 20.97 | 20.4 | 20.54 | -1.49% | 12,420 | 25,686,149 |
| 2025-03-20 | 22.35 | 22.38 | 20.6 | 20.85 | -6.88% | 32,645 | 69,697,943 |
| 2025-03-19 | 22.26 | 22.65 | 21.91 | 22.39 | +0.77% | 18,205 | 40,562,655 |
| 2025-03-18 | 22.3 | 22.44 | 22 | 22.22 | -0.36% | 13,500 | 29,967,909 |
| 2025-03-17 | 22.6 | 22.78 | 21.9 | 22.3 | -0.89% | 16,671 | 36,988,282 |
| 2025-03-14 | 22.93 | 22.93 | 21.91 | 22.5 | +0.72% | 14,209 | 31,615,139 |
| 2025-03-13 | 23.1 | 23.1 | 22.03 | 22.34 | -2.66% | 8,047 | 18,039,394 |
| 2025-03-12 | 23.43 | 23.43 | 22.67 | 22.95 | -0.26% | 9,803 | 22,512,772 |
| 2025-03-11 | 23.02 | 23.11 | 22.66 | 23.01 | -0.04% | 5,925 | 13,553,170 |
| 2025-03-10 | 23.4 | 23.45 | 22.79 | 23.02 | +0.52% | 8,255 | 19,058,281 |
| 2025-03-07 | 23.27 | 23.28 | 22.72 | 22.9 | -1.55% | 10,118 | 23,263,251 |
| 2025-03-06 | 23.56 | 23.68 | 23.11 | 23.26 | -0.81% | 15,583 | 36,285,274 |
| 2025-03-05 | 25.49 | 25.49 | 23.26 | 23.45 | -5.44% | 22,813 | 54,223,695 |
| 2025-03-04 | 24.3 | 24.9 | 23.9 | 24.8 | +2.06% | 16,102 | 39,276,600 |
| 2025-03-03 | 24.1 | 25.47 | 23.91 | 24.3 | +0.79% | 13,388 | 33,243,251 |
| 2025-02-28 | 24.37 | 25.5 | 24.04 | 24.11 | -1.11% | 15,862 | 39,268,494 |
| 2025-02-27 | 24.3 | 24.68 | 23.65 | 24.38 | +1.2% | 14,789 | 35,939,202 |
| 2025-02-26 | 24.1 | 24.32 | 23.48 | 24.09 | -0.82% | 20,922 | 49,888,718 |
| 2025-02-25 | 23.76 | 24.39 | 23.63 | 24.29 | +0.66% | 9,049 | 21,773,975 |
| 2025-02-24 | 24.8 | 24.98 | 23.91 | 24.13 | -2.62% | 16,678 | 40,403,520 |
| 2025-02-21 | 25.19 | 25.27 | 24.4 | 24.78 | -1% | 11,045 | 27,449,505 |
| 2025-02-20 | 25.3 | 25.4 | 24.3 | 25.03 | +1.42% | 16,524 | 40,918,208 |
| 2025-02-19 | 24.5 | 25.13 | 24 | 24.68 | +1.56% | 13,479 | 33,239,916 |
| 2025-02-18 | 25.46 | 25.6 | 24.2 | 24.3 | -4.56% | 11,161 | 27,611,724 |
| 2025-02-17 | 23.98 | 25.9 | 23.8 | 25.46 | +6.17% | 26,994 | 68,060,838 |
| 2025-02-14 | 24.28 | 24.58 | 23.7 | 23.98 | +0.25% | 13,027 | 31,320,077 |
| 2025-02-13 | 24.82 | 24.96 | 23.92 | 23.92 | -4.24% | 10,386 | 25,369,585 |
| 2025-02-12 | 25.18 | 25.81 | 24.53 | 24.98 | -3.18% | 16,753 | 41,814,106 |
| 2025-02-11 | 25.77 | 26.1 | 24.8 | 25.8 | +0.86% | 13,273 | 33,717,604 |
| 2025-02-10 | 23.66 | 25.85 | 23.4 | 25.58 | +7.75% | 26,562 | 66,313,789 |
| 2025-02-07 | 23.99 | 24.3 | 23.51 | 23.74 | -0.96% | 16,505 | 39,358,040 |
| 2025-02-06 | 23.41 | 24.19 | 23.2 | 23.97 | +1.57% | 13,110 | 31,288,296 |
| 2025-02-05 | 24.47 | 24.5 | 23.31 | 23.6 | -3.67% | 16,758 | 39,604,681 |
| 2025-01-27 | 22.96 | 24.89 | 22.76 | 24.5 | +6.61% | 34,883 | 84,024,792 |
| 2025-01-24 | 22.55 | 23.09 | 22.11 | 22.98 | +2.32% | 16,352 | 37,091,102 |
| 2025-01-23 | 22.75 | 23.25 | 22.35 | 22.46 | -1.06% | 18,370 | 41,887,329 |
| 2025-01-22 | 23.03 | 23.1 | 22.02 | 22.7 | -2.78% | 26,841 | 60,561,639 |
| 2025-01-21 | 25.57 | 25.78 | 22.8 | 23.35 | -8.61% | 61,466 | 145,194,757 |
| 2025-01-20 | 26.59 | 26.9 | 25 | 25.55 | -2.44% | 18,792 | 48,525,414 |
| 2025-01-17 | 27.4 | 27.4 | 26.02 | 26.19 | -4.42% | 22,046 | 58,743,208 |
| 2025-01-16 | 26.28 | 29.2 | 26.25 | 27.4 | +6.53% | 47,475 | 130,731,709 |
| 2025-01-15 | 31.59 | 32.06 | 25.68 | 25.72 | -18.74% | 79,827 | 232,623,335 |
| 2025-01-14 | 30.69 | 31.95 | 30.23 | 31.65 | +4.73% | 23,464 | 73,379,236 |
| 2025-01-13 | 30.2 | 30.78 | 29 | 30.22 | -0.98% | 17,944 | 54,035,086 |
| 2025-01-10 | 30.88 | 30.92 | 29.52 | 30.52 | -1.36% | 13,874 | 41,805,322 |
| 2025-01-09 | 31.01 | 31.28 | 30.31 | 30.94 | -0.23% | 9,851 | 30,300,374 |
| 2025-01-08 | 31.35 | 31.78 | 30.12 | 31.01 | +0.36% | 13,899 | 43,130,182 |
| 2025-01-07 | 29.37 | 31.16 | 28.8 | 30.9 | +5.21% | 19,926 | 60,370,748 |
| 2025-01-06 | 28.6 | 29.48 | 27.14 | 29.37 | +3.63% | 21,150 | 59,959,637 |
| 2025-01-03 | 29.8 | 30.28 | 28.21 | 28.34 | -5.25% | 19,447 | 56,272,205 |
| 2025-01-02 | 28.67 | 30.77 | 28.67 | 29.91 | +4.54% | 30,932 | 92,911,024 |
| 2024-12-31 | 27.8 | 28.9 | 27.38 | 28.61 | +2.91% | 21,547 | 60,744,957 |
| 2024-12-30 | 26.51 | 28.48 | 26.25 | 27.8 | +3.85% | 21,041 | 58,616,718 |
| 2024-12-27 | 27.8 | 27.8 | 26.08 | 26.77 | -1.8% | 17,582 | 47,434,542 |
| 2024-12-26 | 26.37 | 27.38 | 26.17 | 27.26 | +3.26% | 15,935 | 42,897,180 |
| 2024-12-25 | 26.18 | 26.66 | 25.8 | 26.4 | +0.84% | 14,238 | 37,349,398 |
| 2024-12-24 | 25.3 | 26.31 | 25.13 | 26.18 | +3.44% | 19,659 | 50,897,199 |
| 2024-12-23 | 25.13 | 26.87 | 25.01 | 25.31 | +0.72% | 35,275 | 91,211,341 |
| 2024-12-20 | 23 | 25.5 | 23 | 25.13 | +9.26% | 37,151 | 91,240,034 |
| 2024-12-19 | 21.96 | 23.4 | 21.59 | 23 | +5.5% | 36,891 | 82,619,532 |
| 2024-12-18 | 20.92 | 23.22 | 20.66 | 21.8 | +4.31% | 25,117 | 55,375,332 |
| 2024-12-17 | 21.46 | 21.68 | 20.6 | 20.9 | -2.79% | 19,631 | 41,471,217 |
| 2024-12-16 | 22.66 | 22.66 | 20.84 | 21.5 | -4.23% | 30,806 | 65,895,512 |
| 2024-12-13 | 23.5 | 23.5 | 22.24 | 22.45 | -4.26% | 16,489 | 37,307,240 |
| 2024-12-12 | 23.05 | 23.6 | 22.3 | 23.45 | +2.99% | 14,532 | 33,627,779 |
| 2024-12-11 | 22.94 | 23.72 | 22.44 | 22.77 | -0.7% | 16,235 | 37,485,100 |
| 2024-12-10 | 22.35 | 23.76 | 21.91 | 22.93 | +5.04% | 17,840 | 40,869,169 |
| 2024-12-09 | 22.03 | 22.25 | 21.51 | 21.83 | +0.46% | 8,958 | 19,601,598 |
| 2024-12-06 | 21.66 | 21.94 | 21.08 | 21.73 | +0.84% | 7,405 | 15,977,541 |
| 2024-12-05 | 22 | 22 | 21.13 | 21.55 | -1.64% | 13,848 | 29,777,054 |
| 2024-12-04 | 23.3 | 23.3 | 21.77 | 21.91 | -4.66% | 8,808 | 19,646,998 |
| 2024-12-03 | 22.5 | 23 | 22.3 | 22.98 | +2.68% | 14,166 | 32,123,202 |
| 2024-12-02 | 21.58 | 22.63 | 21.11 | 22.38 | +5.07% | 9,261 | 20,488,009 |
| 2024-11-29 | 21.65 | 21.65 | 20.69 | 21.3 | +0.05% | 5,430 | 11,504,443 |
| 2024-11-28 | 21.1 | 21.55 | 20.77 | 21.29 | +0.66% | 6,169 | 13,093,285 |
| 2024-11-27 | 21.01 | 21.21 | 20.3 | 21.15 | -0.24% | 11,030 | 23,079,245 |
| 2024-11-26 | 21.68 | 22.33 | 21.1 | 21.2 | -1.07% | 11,398 | 24,714,222 |
| 2024-11-25 | 21.34 | 22.09 | 20.83 | 21.43 | +2.54% | 10,180 | 21,645,868 |
| 2024-11-22 | 21.5 | 21.89 | 20.62 | 20.9 | -2.29% | 11,112 | 23,618,506 |
| 2024-11-21 | 22.5 | 22.71 | 21 | 21.39 | -3.3% | 13,840 | 30,144,904 |
| 2024-11-20 | 22.27 | 22.83 | 21.4 | 22.12 | +0.32% | 8,591 | 19,102,803 |
| 2024-11-19 | 22.67 | 22.67 | 21.42 | 22.05 | +2.23% | 7,643 | 16,630,078 |
| 2024-11-18 | 23.4 | 23.4 | 21.3 | 21.57 | -1.95% | 8,419 | 18,409,920 |
| 2024-11-15 | 23.26 | 23.28 | 22 | 22 | -4.51% | 10,007 | 22,602,705 |
| 2024-11-14 | 23.51 | 23.85 | 23.04 | 23.04 | -2.91% | 9,229 | 21,636,456 |
| 2024-11-13 | 24.4 | 24.77 | 23.31 | 23.73 | -3.14% | 17,292 | 41,195,426 |
| 2024-11-12 | 25.75 | 25.95 | 24 | 24.5 | -4.45% | 16,713 | 41,776,717 |
| 2024-11-11 | 25.45 | 26.1 | 24.8 | 25.64 | +2.07% | 16,903 | 43,273,025 |
| 2024-11-08 | 25.08 | 25.49 | 24.81 | 25.12 | +0.64% | 9,772 | 24,547,369 |
| 2024-11-07 | 24.81 | 25.75 | 24.68 | 24.96 | -0.56% | 11,934 | 30,170,702 |
| 2024-11-06 | 24.99 | 25.5 | 24.3 | 25.1 | +0.16% | 19,574 | 48,897,672 |
| 2024-11-05 | 25.55 | 26.48 | 24.67 | 25.06 | -3.65% | 22,008 | 55,680,431 |
| 2024-11-04 | 27.8 | 28 | 24.6 | 26.01 | -4.86% | 28,487 | 74,554,509 |
| 2024-11-01 | 28 | 28.38 | 26.67 | 27.34 | -2.39% | 23,304 | 64,579,739 |
| 2024-10-31 | 25.35 | 28.42 | 24.82 | 28.01 | +10.54% | 30,817 | 83,461,394 |
| 2024-10-30 | 25.9 | 26.15 | 24.11 | 25.34 | -2.05% | 11,906 | 29,783,932 |
| 2024-10-29 | 26.82 | 27.3 | 25.6 | 25.87 | -4.19% | 17,970 | 46,948,972 |
| 2024-10-28 | 25.77 | 27.17 | 25.4 | 27 | +7.36% | 27,145 | 71,702,233 |
| 2024-10-25 | 23.08 | 25.52 | 22.49 | 25.15 | +10.84% | 24,435 | 59,255,821 |
| 2024-10-24 | 21.88 | 23.44 | 21.56 | 22.69 | +4.18% | 17,445 | 39,560,099 |
| 2024-10-23 | 22.77 | 22.79 | 21.48 | 21.78 | -3.41% | 18,519 | 41,197,696 |
| 2024-10-22 | 22.36 | 23.75 | 22.36 | 22.55 | +0.85% | 25,149 | 57,874,866 |
| 2024-10-21 | 22.99 | 23.73 | 22.11 | 22.36 | -0.09% | 26,421 | 60,714,323 |
| 2024-10-18 | 21.12 | 23.09 | 21 | 22.38 | +5.97% | 17,992 | 39,846,309 |
| 2024-10-17 | 21.42 | 21.88 | 21.12 | 21.12 | -1.54% | 7,301 | 15,714,189 |
| 2024-10-16 | 20.95 | 21.68 | 20.5 | 21.45 | +2.39% | 6,902 | 14,684,527 |
| 2024-10-15 | 20.71 | 21.59 | 20.71 | 20.95 | +0.05% | 7,419 | 15,701,678 |
| 2024-10-14 | 19.76 | 21.09 | 19.76 | 20.94 | +5.54% | 10,868 | 22,257,097 |
| 2024-10-11 | 20.7 | 20.97 | 19.6 | 19.84 | -4.2% | 9,159 | 18,415,383 |
| 2024-10-10 | 21.4 | 21.45 | 20.38 | 20.71 | +0.05% | 11,340 | 23,784,083 |
| 2024-10-09 | 22 | 22.15 | 20.53 | 20.7 | -10.43% | 24,945 | 53,344,456 |
| 2024-10-08 | 25.5 | 25.5 | 21.34 | 23.11 | +6.35% | 35,649 | 81,299,658 |
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：