股票概览
19.09
+0.37%
+0.07
19.02
开盘价
19.38
最高价
18.81
最低价
15,882
成交量
数据更新至: 2025-03-25
技术指标
19.50
MA5 (5日均线)
19.58
MA10 (10日均线)
19.73
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 | 19.02 | 19.38 | 18.81 | 19.09 | +0.37% | 15,882 | 30,324,863 |
| 2025-03-24 | 19.39 | 19.54 | 18.58 | 19.02 | -1.6% | 30,146 | 57,125,993 |
| 2025-03-21 | 19.82 | 19.96 | 19.21 | 19.33 | -3.69% | 46,589 | 90,793,945 |
| 2025-03-20 | 20 | 20.44 | 19.66 | 20.07 | +0.35% | 50,720 | 102,195,065 |
| 2025-03-19 | 20 | 20.15 | 19.67 | 20 | -0.94% | 32,024 | 63,719,159 |
| 2025-03-18 | 19.41 | 20.23 | 19.41 | 20.19 | +3.8% | 46,573 | 92,740,074 |
| 2025-03-17 | 19.48 | 19.53 | 19.15 | 19.45 | +0.05% | 30,800 | 59,717,287 |
| 2025-03-14 | 19 | 19.53 | 18.79 | 19.44 | +2.37% | 42,580 | 81,685,417 |
| 2025-03-13 | 20.18 | 20.18 | 18.73 | 18.99 | -6.08% | 80,115 | 154,034,870 |
| 2025-03-12 | 20.55 | 20.61 | 20.18 | 20.22 | -1.65% | 42,767 | 87,043,705 |
| 2025-03-11 | 20.21 | 21.1 | 20.15 | 20.56 | -1.11% | 56,676 | 116,617,805 |
| 2025-03-10 | 20.3 | 21.21 | 19.98 | 20.79 | +2.62% | 73,230 | 150,425,061 |
| 2025-03-07 | 19.87 | 20.38 | 19.58 | 20.26 | +1.91% | 76,205 | 153,172,494 |
| 2025-03-06 | 20.01 | 20.24 | 19.8 | 19.88 | -0.35% | 63,546 | 126,976,905 |
| 2025-03-05 | 19.49 | 20.6 | 19.17 | 19.95 | +3.31% | 75,822 | 150,111,345 |
| 2025-03-04 | 19.12 | 19.84 | 19.01 | 19.31 | -0.16% | 50,050 | 96,833,361 |
| 2025-03-03 | 18.99 | 19.5 | 18.85 | 19.34 | +2.82% | 64,306 | 123,685,271 |
| 2025-02-28 | 19.87 | 19.97 | 18.73 | 18.81 | -6.42% | 76,854 | 147,391,886 |
| 2025-02-27 | 20.2 | 20.57 | 19.3 | 20.1 | +1.93% | 91,927 | 182,562,901 |
| 2025-02-26 | 19.76 | 20.17 | 19.23 | 19.72 | +0.2% | 97,616 | 193,205,156 |
| 2025-02-25 | 18.12 | 20.05 | 17.98 | 19.68 | +7.54% | 113,866 | 219,702,620 |
| 2025-02-24 | 18.77 | 18.78 | 18 | 18.3 | -2.56% | 63,640 | 116,509,213 |
| 2025-02-21 | 18.61 | 18.8 | 18.46 | 18.78 | +0.97% | 67,939 | 126,585,800 |
| 2025-02-20 | 18.08 | 18.78 | 17.83 | 18.6 | +2.88% | 72,635 | 134,192,718 |
| 2025-02-19 | 17.56 | 18.42 | 17.56 | 18.08 | +2.96% | 78,090 | 141,291,741 |
| 2025-02-18 | 16.99 | 18.13 | 16.91 | 17.56 | +3.05% | 75,105 | 132,397,586 |
| 2025-02-17 | 17.1 | 17.24 | 16.87 | 17.04 | +0.24% | 20,467 | 34,844,494 |
| 2025-02-14 | 16.97 | 17.18 | 16.89 | 17 | 0% | 18,698 | 31,847,347 |
| 2025-02-13 | 17.47 | 17.52 | 16.94 | 17 | -2.35% | 20,797 | 35,659,058 |
| 2025-02-12 | 17.29 | 17.55 | 17.24 | 17.41 | +0.4% | 18,768 | 32,655,787 |
| 2025-02-11 | 17.4 | 17.46 | 17.12 | 17.34 | -0.29% | 17,269 | 29,838,289 |
| 2025-02-10 | 17.5 | 17.55 | 17.19 | 17.39 | -0.63% | 25,365 | 43,945,138 |
| 2025-02-07 | 17.62 | 17.75 | 17.25 | 17.5 | -0.79% | 34,903 | 61,359,516 |
| 2025-02-06 | 17.1 | 17.74 | 17.1 | 17.64 | +2.5% | 32,342 | 56,660,600 |
| 2025-02-05 | 16.88 | 17.32 | 16.86 | 17.21 | +2.38% | 25,519 | 43,691,243 |
| 2025-01-27 | 17.18 | 17.23 | 16.8 | 16.81 | -2.1% | 17,117 | 29,032,200 |
| 2025-01-24 | 16.86 | 17.19 | 16.78 | 17.17 | +1.48% | 18,688 | 31,871,180 |
| 2025-01-23 | 16.85 | 17.27 | 16.75 | 16.92 | +1.01% | 32,195 | 54,809,645 |
| 2025-01-22 | 16.63 | 16.97 | 16.51 | 16.75 | +0.12% | 18,599 | 31,192,604 |
| 2025-01-21 | 16.73 | 16.83 | 16.39 | 16.73 | +1.52% | 19,002 | 31,562,408 |
| 2025-01-20 | 16.67 | 16.67 | 16.41 | 16.48 | +0.18% | 15,481 | 25,545,259 |
| 2025-01-17 | 16.02 | 16.63 | 16.01 | 16.45 | +2.43% | 28,279 | 46,204,122 |
| 2025-01-16 | 16.35 | 16.53 | 15.89 | 16.06 | -1.23% | 20,778 | 33,571,310 |
| 2025-01-15 | 16.48 | 16.48 | 16.22 | 16.26 | -1.33% | 15,152 | 24,738,929 |
| 2025-01-14 | 15.53 | 16.49 | 15.53 | 16.48 | +6.12% | 29,955 | 48,451,878 |
| 2025-01-13 | 15.32 | 15.84 | 15.08 | 15.53 | +1.04% | 17,646 | 27,278,249 |
| 2025-01-10 | 15.76 | 16 | 15.37 | 15.37 | -1.91% | 20,665 | 32,439,620 |
| 2025-01-09 | 15.32 | 15.88 | 15.32 | 15.67 | +1.56% | 26,052 | 40,944,056 |
| 2025-01-08 | 15.62 | 15.65 | 14.99 | 15.43 | -1.28% | 26,723 | 40,989,286 |
| 2025-01-07 | 15.58 | 15.69 | 15.16 | 15.63 | +0.45% | 32,955 | 50,786,385 |
| 2025-01-06 | 15.52 | 15.85 | 15.16 | 15.56 | +0.58% | 22,339 | 34,714,113 |
| 2025-01-03 | 16.2 | 16.26 | 15.45 | 15.47 | -4.27% | 28,851 | 45,637,087 |
| 2025-01-02 | 16.67 | 16.88 | 15.93 | 16.16 | -2.88% | 25,574 | 41,710,630 |
| 2024-12-31 | 17.03 | 17.18 | 16.63 | 16.64 | -2.75% | 24,105 | 40,576,213 |
| 2024-12-30 | 17.3 | 17.6 | 16.76 | 17.11 | -2.4% | 30,138 | 51,761,015 |
| 2024-12-27 | 17.3 | 17.68 | 17.21 | 17.53 | +1.04% | 30,991 | 54,154,671 |
| 2024-12-26 | 16.99 | 17.53 | 16.95 | 17.35 | +1.58% | 21,133 | 36,691,602 |
| 2024-12-25 | 17.63 | 17.63 | 16.98 | 17.08 | -2.62% | 21,201 | 36,412,641 |
| 2024-12-24 | 17.25 | 17.68 | 17.2 | 17.54 | +2.75% | 22,501 | 39,247,991 |
| 2024-12-23 | 17.93 | 17.93 | 17.01 | 17.07 | -4.32% | 27,473 | 47,766,413 |
| 2024-12-20 | 17.28 | 18.08 | 17.13 | 17.84 | +3.12% | 34,018 | 60,167,176 |
| 2024-12-19 | 16.95 | 17.33 | 16.85 | 17.3 | +1.05% | 25,253 | 43,381,379 |
| 2024-12-18 | 17.52 | 17.52 | 17.01 | 17.12 | -1.04% | 32,591 | 56,034,015 |
| 2024-12-17 | 17.75 | 17.9 | 17.17 | 17.3 | -2.54% | 23,429 | 40,834,645 |
| 2024-12-16 | 18 | 18.08 | 17.66 | 17.75 | -0.56% | 28,132 | 50,325,054 |
| 2024-12-13 | 18.25 | 18.3 | 17.81 | 17.85 | -2.35% | 28,171 | 50,851,967 |
| 2024-12-12 | 18.37 | 18.54 | 17.87 | 18.28 | -1.35% | 40,272 | 73,169,056 |
| 2024-12-11 | 18.61 | 18.83 | 18.05 | 18.53 | -0.7% | 48,724 | 89,397,862 |
| 2024-12-10 | 18.86 | 19.58 | 18.52 | 18.66 | +1.47% | 82,443 | 157,345,052 |
| 2024-12-09 | 18.09 | 18.68 | 17.99 | 18.39 | +1.27% | 53,602 | 98,336,616 |
| 2024-12-06 | 18.53 | 18.66 | 17.8 | 18.16 | -0.93% | 47,570 | 85,911,328 |
| 2024-12-05 | 17.8 | 18.98 | 17.63 | 18.33 | +4.03% | 74,350 | 136,484,316 |
| 2024-12-04 | 17.6 | 18.11 | 17.4 | 17.62 | -0.4% | 46,199 | 82,025,966 |
| 2024-12-03 | 17.32 | 17.87 | 17.16 | 17.69 | +2.2% | 70,343 | 123,794,671 |
| 2024-12-02 | 17.04 | 17.49 | 16.91 | 17.31 | +1.94% | 41,095 | 70,896,484 |
| 2024-11-29 | 16.47 | 17.18 | 16.33 | 16.98 | +3.28% | 29,121 | 48,978,235 |
| 2024-11-28 | 16.66 | 16.71 | 16.38 | 16.44 | -1.5% | 18,380 | 30,441,762 |
| 2024-11-27 | 16.22 | 16.69 | 15.85 | 16.69 | +2.9% | 33,244 | 53,912,931 |
| 2024-11-26 | 16.77 | 16.85 | 16.15 | 16.22 | -3.28% | 33,214 | 54,594,934 |
| 2024-11-25 | 16.55 | 16.86 | 16.35 | 16.77 | +1.39% | 18,538 | 30,777,694 |
| 2024-11-22 | 17.48 | 17.54 | 16.51 | 16.54 | -5.75% | 33,169 | 56,527,927 |
| 2024-11-21 | 17.77 | 17.79 | 17.28 | 17.55 | -0.79% | 20,826 | 36,539,789 |
| 2024-11-20 | 17.47 | 17.81 | 17.4 | 17.69 | +1.26% | 28,485 | 50,248,076 |
| 2024-11-19 | 16.77 | 17.47 | 16.77 | 17.47 | +4.24% | 31,294 | 53,659,800 |
| 2024-11-18 | 17.34 | 17.44 | 16.64 | 16.76 | -3.29% | 34,905 | 59,372,732 |
| 2024-11-15 | 17.83 | 18 | 17.3 | 17.33 | -3.08% | 32,775 | 57,838,743 |
| 2024-11-14 | 18.64 | 18.7 | 17.78 | 17.88 | -4.33% | 31,623 | 57,543,916 |
| 2024-11-13 | 18.41 | 18.73 | 17.93 | 18.69 | +1.58% | 35,970 | 66,281,625 |
| 2024-11-12 | 19.06 | 19.24 | 18.28 | 18.4 | -3.36% | 50,935 | 95,616,281 |
| 2024-11-11 | 18.22 | 19.09 | 18.17 | 19.04 | +4.16% | 61,134 | 115,487,725 |
| 2024-11-08 | 18.45 | 18.85 | 18.24 | 18.28 | -0.33% | 39,135 | 72,469,878 |
| 2024-11-07 | 18.04 | 18.4 | 17.92 | 18.34 | +0.88% | 38,377 | 69,743,637 |
| 2024-11-06 | 18.9 | 18.92 | 17.96 | 18.18 | -1.68% | 64,942 | 119,464,940 |
| 2024-11-05 | 17.95 | 18.49 | 17.68 | 18.49 | +3.01% | 55,563 | 100,942,066 |
| 2024-11-04 | 17.1 | 18.05 | 17.09 | 17.95 | +4.06% | 48,641 | 86,680,440 |
| 2024-11-01 | 17.25 | 17.66 | 17.05 | 17.25 | -0.35% | 44,941 | 78,018,598 |
| 2024-10-31 | 17.16 | 17.37 | 16.82 | 17.31 | +0.93% | 36,006 | 61,834,830 |
| 2024-10-30 | 16.92 | 17.39 | 16.7 | 17.15 | +1.42% | 33,978 | 58,118,035 |
| 2024-10-29 | 17.45 | 17.5 | 16.7 | 16.91 | -2.82% | 35,017 | 60,076,472 |
| 2024-10-28 | 17.26 | 17.4 | 17.1 | 17.4 | +1.1% | 24,489 | 42,271,756 |
| 2024-10-25 | 16.94 | 17.36 | 16.9 | 17.21 | +1.41% | 29,175 | 50,165,994 |
| 2024-10-24 | 17.12 | 17.2 | 16.83 | 16.97 | -0.76% | 22,938 | 38,964,754 |
| 2024-10-23 | 17.25 | 17.31 | 16.99 | 17.1 | -0.58% | 30,373 | 52,060,608 |
| 2024-10-22 | 17 | 17.46 | 16.7 | 17.2 | +2.02% | 47,342 | 81,090,060 |
| 2024-10-21 | 16.62 | 17.1 | 16.41 | 16.86 | +2.12% | 47,133 | 79,338,714 |
| 2024-10-18 | 15.62 | 16.89 | 15.62 | 16.51 | +4.63% | 42,260 | 68,893,854 |
| 2024-10-17 | 15.96 | 16.16 | 15.76 | 15.78 | -0.06% | 17,268 | 27,626,851 |
| 2024-10-16 | 15.88 | 16.15 | 15.59 | 15.79 | -1.13% | 20,949 | 33,284,047 |
| 2024-10-15 | 16.26 | 16.59 | 15.96 | 15.97 | -2.74% | 27,631 | 44,888,655 |
| 2024-10-14 | 16.01 | 16.45 | 15.61 | 16.42 | +2.37% | 29,461 | 47,447,051 |
| 2024-10-11 | 16.67 | 16.76 | 15.92 | 16.04 | -5.09% | 32,256 | 52,563,193 |
| 2024-10-10 | 17.85 | 18.02 | 16.9 | 16.9 | -3.48% | 50,071 | 86,596,928 |
| 2024-10-09 | 18.89 | 18.96 | 17.5 | 17.51 | -11.83% | 80,647 | 146,991,917 |
| 2024-10-08 | 20.7 | 20.7 | 18.11 | 19.86 | +13.23% | 103,449 | 200,158,778 |
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：