股票概览
19.62
-0.76%
-0.15
19.77
开盘价
20.14
最高价
19.02
最低价
29,134
成交量
数据更新至: 2025-03-25
技术指标
19.80
MA5 (5日均线)
19.49
MA10 (10日均线)
18.02
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 | 19.77 | 20.14 | 19.02 | 19.62 | -0.76% | 29,134 | 56,828,098 |
| 2025-03-24 | 20.03 | 20.53 | 19.03 | 19.77 | -1.4% | 60,212 | 119,679,018 |
| 2025-03-21 | 20.03 | 20.48 | 19.77 | 20.05 | +0.1% | 35,683 | 71,574,578 |
| 2025-03-20 | 19.64 | 20.35 | 19.19 | 20.03 | +2.61% | 47,466 | 94,236,385 |
| 2025-03-19 | 19.82 | 19.82 | 19.29 | 19.52 | -1.76% | 34,682 | 67,525,896 |
| 2025-03-18 | 19.33 | 20.66 | 19.21 | 19.87 | +2.79% | 96,924 | 192,584,580 |
| 2025-03-17 | 20.13 | 20.13 | 18.54 | 19.33 | -2.08% | 102,311 | 196,970,618 |
| 2025-03-14 | 18.73 | 19.77 | 18.73 | 19.74 | +7.28% | 80,299 | 155,058,656 |
| 2025-03-13 | 18.66 | 19.05 | 18.1 | 18.4 | -0.81% | 29,195 | 53,839,153 |
| 2025-03-12 | 18.32 | 19.09 | 18.11 | 18.55 | +1.26% | 57,055 | 106,292,208 |
| 2025-03-11 | 17.78 | 18.5 | 17.51 | 18.32 | +3.04% | 39,560 | 71,495,187 |
| 2025-03-10 | 17.99 | 19.15 | 17.5 | 17.78 | -1.17% | 66,106 | 120,708,323 |
| 2025-03-07 | 17.9 | 17.99 | 17.23 | 17.99 | +0.62% | 46,807 | 82,735,899 |
| 2025-03-06 | 16.52 | 17.99 | 16.52 | 17.88 | +7.58% | 64,641 | 112,434,841 |
| 2025-03-05 | 16.01 | 16.69 | 15.62 | 16.62 | +4.27% | 49,682 | 80,222,060 |
| 2025-03-04 | 15.36 | 16.29 | 15.1 | 15.94 | +3.71% | 46,153 | 73,010,482 |
| 2025-03-03 | 16.1 | 16.1 | 15.15 | 15.37 | -2.47% | 51,260 | 79,585,569 |
| 2025-02-28 | 14.87 | 16.1 | 14.82 | 15.76 | +5.14% | 78,669 | 122,825,602 |
| 2025-02-27 | 14.99 | 15.5 | 14.81 | 14.99 | +0.4% | 38,235 | 57,934,882 |
| 2025-02-26 | 14.9 | 15.2 | 14.77 | 14.93 | -0.27% | 25,924 | 38,913,261 |
| 2025-02-25 | 14.19 | 15.08 | 14.03 | 14.97 | +5.13% | 53,276 | 78,767,165 |
| 2025-02-24 | 14.17 | 14.29 | 13.95 | 14.24 | +0.49% | 19,207 | 27,172,688 |
| 2025-02-21 | 14.45 | 14.52 | 14.05 | 14.17 | -2.21% | 27,704 | 39,389,452 |
| 2025-02-20 | 14.32 | 14.67 | 14.17 | 14.49 | +1.12% | 22,458 | 32,403,608 |
| 2025-02-19 | 13.65 | 14.66 | 13.54 | 14.33 | +5.83% | 38,420 | 54,659,456 |
| 2025-02-18 | 13.82 | 13.94 | 13.53 | 13.54 | -1.96% | 9,208 | 12,602,810 |
| 2025-02-17 | 13.71 | 13.84 | 13.64 | 13.81 | +0.51% | 11,974 | 16,465,290 |
| 2025-02-14 | 13.71 | 13.82 | 13.65 | 13.74 | +0.15% | 10,885 | 14,919,796 |
| 2025-02-13 | 14.07 | 14.07 | 13.71 | 13.72 | -2.07% | 19,394 | 26,812,031 |
| 2025-02-12 | 14.02 | 14.15 | 13.89 | 14.01 | -0.28% | 12,307 | 17,260,463 |
| 2025-02-11 | 14.05 | 14.1 | 13.96 | 14.05 | 0% | 9,461 | 13,281,684 |
| 2025-02-10 | 14.07 | 14.13 | 13.9 | 14.05 | +0.5% | 13,702 | 19,227,994 |
| 2025-02-07 | 14.07 | 14.17 | 13.89 | 13.98 | -0.29% | 14,077 | 19,757,624 |
| 2025-02-06 | 13.75 | 14.03 | 13.62 | 14.02 | +1.89% | 11,607 | 16,189,077 |
| 2025-02-05 | 13.96 | 14.1 | 13.62 | 13.76 | -0.94% | 13,673 | 18,877,314 |
| 2025-01-27 | 14.15 | 14.2 | 13.87 | 13.89 | -1.42% | 7,096 | 9,960,741 |
| 2025-01-24 | 13.96 | 14.14 | 13.7 | 14.09 | +1.44% | 18,036 | 25,112,836 |
| 2025-01-23 | 14.04 | 14.18 | 13.81 | 13.89 | -0.14% | 12,279 | 17,213,288 |
| 2025-01-22 | 14.17 | 14.32 | 13.84 | 13.91 | -2.86% | 10,828 | 15,191,157 |
| 2025-01-21 | 14.17 | 14.38 | 14.04 | 14.32 | +1.06% | 10,800 | 15,400,593 |
| 2025-01-20 | 14.13 | 14.29 | 13.93 | 14.17 | +1.29% | 11,658 | 16,481,055 |
| 2025-01-17 | 13.58 | 14.09 | 13.46 | 13.99 | +3.02% | 14,094 | 19,563,080 |
| 2025-01-16 | 13.56 | 13.75 | 13.43 | 13.58 | +0.15% | 6,564 | 8,913,164 |
| 2025-01-15 | 13.61 | 13.69 | 13.42 | 13.56 | -0.51% | 7,063 | 9,571,194 |
| 2025-01-14 | 13.05 | 13.65 | 13.03 | 13.63 | +5.25% | 12,718 | 17,067,382 |
| 2025-01-13 | 12.81 | 13.05 | 12.67 | 12.95 | +0.23% | 9,392 | 12,103,523 |
| 2025-01-10 | 13.3 | 13.39 | 12.92 | 12.92 | -2.93% | 11,530 | 15,151,942 |
| 2025-01-09 | 13.37 | 13.39 | 13.11 | 13.31 | -0.08% | 7,988 | 10,611,421 |
| 2025-01-08 | 13.3 | 13.38 | 12.89 | 13.32 | +0.3% | 8,679 | 11,420,085 |
| 2025-01-07 | 13.3 | 13.43 | 12.97 | 13.28 | +0.76% | 12,387 | 16,307,531 |
| 2025-01-06 | 13.3 | 13.41 | 12.6 | 13.18 | -0.9% | 10,726 | 14,124,511 |
| 2025-01-03 | 13.85 | 13.85 | 13.26 | 13.3 | -3.69% | 14,576 | 19,651,281 |
| 2025-01-02 | 14 | 14.15 | 13.7 | 13.81 | -1.57% | 13,974 | 19,380,425 |
| 2024-12-31 | 14.44 | 14.44 | 13.91 | 14.03 | -2.09% | 15,880 | 22,418,446 |
| 2024-12-30 | 13.94 | 14.62 | 13.66 | 14.33 | +3.24% | 25,311 | 36,186,092 |
| 2024-12-27 | 13.82 | 14.09 | 13.82 | 13.88 | +0.43% | 7,602 | 10,598,488 |
| 2024-12-26 | 13.74 | 13.96 | 13.74 | 13.82 | +0.73% | 8,111 | 11,240,427 |
| 2024-12-25 | 13.91 | 14.13 | 13.6 | 13.72 | -2.49% | 14,200 | 19,503,332 |
| 2024-12-24 | 14.04 | 14.17 | 13.83 | 14.07 | +1.44% | 12,570 | 17,608,463 |
| 2024-12-23 | 14.6 | 14.69 | 13.73 | 13.87 | -5.52% | 22,127 | 31,157,070 |
| 2024-12-20 | 14.03 | 14.72 | 13.85 | 14.68 | +5.01% | 19,039 | 27,370,767 |
| 2024-12-19 | 13.91 | 14.08 | 13.78 | 13.98 | -0.07% | 9,929 | 13,809,264 |
| 2024-12-18 | 14.12 | 14.33 | 13.95 | 13.99 | -0.92% | 11,809 | 16,678,861 |
| 2024-12-17 | 14.85 | 14.85 | 14.05 | 14.12 | -4.47% | 16,680 | 23,829,354 |
| 2024-12-16 | 14.65 | 14.92 | 14.52 | 14.78 | +1.23% | 14,786 | 21,783,914 |
| 2024-12-13 | 14.89 | 15.01 | 14.6 | 14.6 | -2.41% | 15,339 | 22,653,862 |
| 2024-12-12 | 14.96 | 15.03 | 14.73 | 14.96 | 0% | 14,117 | 21,005,630 |
| 2024-12-11 | 15.09 | 15.2 | 14.83 | 14.96 | -0.86% | 12,040 | 18,013,223 |
| 2024-12-10 | 15.61 | 15.64 | 15.01 | 15.09 | 0% | 18,873 | 28,773,577 |
| 2024-12-09 | 15.48 | 15.52 | 14.91 | 15.09 | -2.39% | 21,849 | 33,016,118 |
| 2024-12-06 | 14.68 | 15.55 | 14.4 | 15.46 | +6.11% | 48,787 | 73,975,528 |
| 2024-12-05 | 14.42 | 14.69 | 14.4 | 14.57 | +1.04% | 10,017 | 14,587,552 |
| 2024-12-04 | 14.69 | 14.85 | 14.3 | 14.42 | -2.44% | 15,386 | 22,395,628 |
| 2024-12-03 | 15 | 15 | 14.6 | 14.78 | -0.94% | 19,638 | 28,983,765 |
| 2024-12-02 | 15.28 | 15.28 | 14.73 | 14.92 | -0.86% | 24,737 | 37,096,879 |
| 2024-11-29 | 14.93 | 15.18 | 14.76 | 15.05 | +0.74% | 22,475 | 33,789,419 |
| 2024-11-28 | 14.94 | 15.05 | 14.79 | 14.94 | 0% | 13,218 | 19,776,653 |
| 2024-11-27 | 14.52 | 14.94 | 13.93 | 14.94 | +2.61% | 21,831 | 31,777,593 |
| 2024-11-26 | 14.37 | 14.92 | 14.32 | 14.56 | +1.18% | 20,337 | 29,816,719 |
| 2024-11-25 | 13.8 | 14.5 | 13.75 | 14.39 | +4.12% | 20,280 | 28,806,848 |
| 2024-11-22 | 14.66 | 14.66 | 13.73 | 13.82 | -5.73% | 22,653 | 32,147,046 |
| 2024-11-21 | 14.48 | 15.05 | 14.35 | 14.66 | +2.23% | 26,319 | 38,853,382 |
| 2024-11-20 | 14.11 | 14.41 | 13.91 | 14.34 | +1.63% | 16,028 | 22,899,242 |
| 2024-11-19 | 13.82 | 14.11 | 13.68 | 14.11 | +2.69% | 14,840 | 20,626,784 |
| 2024-11-18 | 14.14 | 14.2 | 13.68 | 13.74 | -2.35% | 36,103 | 50,074,464 |
| 2024-11-15 | 14.28 | 14.59 | 13.98 | 14.07 | -2.56% | 16,051 | 22,975,482 |
| 2024-11-14 | 15.02 | 15.05 | 14.42 | 14.44 | -3.54% | 19,907 | 29,280,762 |
| 2024-11-13 | 14.78 | 15.08 | 14.58 | 14.97 | +1.29% | 20,017 | 29,754,160 |
| 2024-11-12 | 15.29 | 15.29 | 14.61 | 14.78 | -2.25% | 22,919 | 34,255,253 |
| 2024-11-11 | 14.75 | 15.2 | 14.69 | 15.12 | +2.3% | 18,763 | 28,201,386 |
| 2024-11-08 | 14.41 | 15.39 | 14.39 | 14.78 | +3.36% | 35,344 | 52,473,826 |
| 2024-11-07 | 13.79 | 14.37 | 13.79 | 14.3 | +3.17% | 19,876 | 28,125,689 |
| 2024-11-06 | 14.29 | 14.29 | 13.75 | 13.86 | -2.12% | 21,155 | 29,587,710 |
| 2024-11-05 | 13.55 | 14.49 | 13.55 | 14.16 | +4.04% | 24,981 | 35,027,765 |
| 2024-11-04 | 13.16 | 13.63 | 13.1 | 13.61 | +3.42% | 15,823 | 21,283,311 |
| 2024-11-01 | 13.63 | 13.8 | 13.11 | 13.16 | -3.24% | 31,473 | 42,080,560 |
| 2024-10-31 | 13.76 | 13.99 | 13.51 | 13.6 | -0.8% | 24,587 | 33,712,170 |
| 2024-10-30 | 13.88 | 14.04 | 13.48 | 13.71 | -1.51% | 21,673 | 29,771,268 |
| 2024-10-29 | 14.98 | 15.32 | 13.83 | 13.92 | -7.57% | 46,699 | 66,737,756 |
| 2024-10-28 | 14.91 | 15.2 | 14.91 | 15.06 | +1.01% | 26,532 | 39,932,654 |
| 2024-10-25 | 14.56 | 14.97 | 14.47 | 14.91 | +3.4% | 19,561 | 28,838,213 |
| 2024-10-24 | 14.76 | 14.85 | 14.33 | 14.42 | -2.3% | 18,693 | 27,060,184 |
| 2024-10-23 | 14.7 | 15.27 | 14.3 | 14.76 | -0.14% | 19,138 | 28,393,388 |
| 2024-10-22 | 14.99 | 15.09 | 14.2 | 14.78 | -1.07% | 23,938 | 35,126,551 |
| 2024-10-21 | 14.52 | 15.33 | 14.52 | 14.94 | +3.39% | 40,022 | 59,866,736 |
| 2024-10-18 | 14.3 | 14.67 | 14.01 | 14.45 | +1.12% | 37,836 | 54,209,214 |
| 2024-10-17 | 14.31 | 14.68 | 14.01 | 14.29 | +1.35% | 35,885 | 51,464,110 |
| 2024-10-16 | 13.91 | 14.51 | 13.45 | 14.1 | +2.25% | 26,179 | 36,729,009 |
| 2024-10-15 | 13.6 | 14.18 | 13.6 | 13.79 | -2.82% | 19,884 | 27,645,013 |
| 2024-10-14 | 13.3 | 14.23 | 13.2 | 14.19 | +7.26% | 28,622 | 39,286,290 |
| 2024-10-11 | 14.4 | 14.4 | 13.05 | 13.23 | -6.9% | 29,443 | 39,982,922 |
| 2024-10-10 | 14.51 | 15.6 | 14 | 14.21 | +2.6% | 40,857 | 60,125,189 |
| 2024-10-09 | 15.4 | 15.4 | 13.78 | 13.85 | -11.73% | 40,297 | 58,056,015 |
| 2024-10-08 | 17 | 17 | 14.64 | 15.69 | +9.26% | 50,627 | 79,858,764 |
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：