股票概览
19.64
-0.91%
-0.18
19.7
开盘价
19.96
最高价
19
最低价
21,325
成交量
数据更新至: 2025-03-25
技术指标
20.62
MA5 (5日均线)
20.02
MA10 (10日均线)
19.42
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 | 19.7 | 19.96 | 19 | 19.64 | -0.91% | 21,325 | 41,646,110 |
| 2025-03-24 | 20.26 | 20.49 | 19.18 | 19.82 | -1.15% | 54,919 | 109,062,894 |
| 2025-03-21 | 21.24 | 21.6 | 19.91 | 20.05 | -7.39% | 42,997 | 87,589,784 |
| 2025-03-20 | 22.28 | 22.28 | 21.11 | 21.65 | -1.23% | 47,623 | 102,036,640 |
| 2025-03-19 | 20.95 | 23.23 | 20.46 | 21.92 | +7.45% | 89,918 | 195,538,100 |
| 2025-03-18 | 19.88 | 20.98 | 19.83 | 20.4 | +1.44% | 46,167 | 95,083,647 |
| 2025-03-17 | 19.3 | 20.16 | 19.01 | 20.11 | +5.01% | 35,286 | 69,097,841 |
| 2025-03-14 | 18.88 | 19.32 | 18.46 | 19.15 | +3.23% | 33,180 | 62,667,704 |
| 2025-03-13 | 18.88 | 19.66 | 18.3 | 18.55 | -1.9% | 39,438 | 74,280,910 |
| 2025-03-12 | 19.02 | 19.43 | 18.77 | 18.91 | +1.07% | 29,316 | 55,873,303 |
| 2025-03-11 | 18.99 | 19.28 | 18.53 | 18.71 | -1.47% | 24,552 | 46,333,426 |
| 2025-03-10 | 18.72 | 19.22 | 18.47 | 18.99 | +3.09% | 37,931 | 71,618,753 |
| 2025-03-07 | 18.7 | 18.8 | 18.29 | 18.42 | -2.23% | 19,933 | 36,888,651 |
| 2025-03-06 | 18.75 | 19.32 | 18.59 | 18.84 | +0.48% | 31,877 | 60,483,776 |
| 2025-03-05 | 18.61 | 18.82 | 18.32 | 18.75 | -0.11% | 21,362 | 39,734,814 |
| 2025-03-04 | 18.58 | 18.8 | 18.36 | 18.77 | +0.59% | 17,109 | 31,982,942 |
| 2025-03-03 | 18.47 | 19.15 | 18.13 | 18.66 | +1.69% | 27,840 | 52,171,433 |
| 2025-02-28 | 19.47 | 19.47 | 18.27 | 18.35 | -5.61% | 28,725 | 53,742,386 |
| 2025-02-27 | 19.17 | 19.76 | 18.9 | 19.44 | +1.41% | 30,548 | 59,121,024 |
| 2025-02-26 | 19.54 | 20.03 | 18.77 | 19.17 | -2.19% | 43,405 | 83,641,681 |
| 2025-02-25 | 19.45 | 19.83 | 19.38 | 19.6 | -0.91% | 16,470 | 32,374,667 |
| 2025-02-24 | 20.75 | 20.77 | 19.4 | 19.78 | -4.67% | 37,327 | 73,892,076 |
| 2025-02-21 | 20.82 | 21.2 | 20.43 | 20.75 | -0.57% | 29,634 | 61,616,796 |
| 2025-02-20 | 19.8 | 21.26 | 19.57 | 20.87 | +6.37% | 47,454 | 97,750,643 |
| 2025-02-19 | 18.26 | 19.7 | 18.26 | 19.62 | +7.51% | 36,701 | 70,343,510 |
| 2025-02-18 | 18.83 | 18.9 | 18.18 | 18.25 | -4.4% | 23,394 | 43,461,956 |
| 2025-02-17 | 19.33 | 19.72 | 18.69 | 19.09 | -1.6% | 20,986 | 40,053,294 |
| 2025-02-14 | 19.55 | 19.9 | 19.2 | 19.4 | -1.12% | 14,472 | 28,187,036 |
| 2025-02-13 | 20.28 | 20.34 | 19.56 | 19.62 | -2.78% | 17,856 | 35,290,096 |
| 2025-02-12 | 19.95 | 20.23 | 19.4 | 20.18 | +1.46% | 17,715 | 35,104,777 |
| 2025-02-11 | 19.68 | 20.08 | 19.32 | 19.89 | +1.27% | 27,683 | 54,759,122 |
| 2025-02-10 | 18.32 | 19.7 | 18 | 19.64 | +7.56% | 38,350 | 72,944,851 |
| 2025-02-07 | 18.18 | 18.64 | 17.95 | 18.26 | +0.72% | 24,207 | 44,489,844 |
| 2025-02-06 | 16.75 | 18.42 | 16.7 | 18.13 | +7.79% | 31,561 | 56,039,760 |
| 2025-02-05 | 16.3 | 16.95 | 16.2 | 16.82 | +3.38% | 14,663 | 24,576,423 |
| 2025-01-27 | 16.8 | 17.08 | 16.11 | 16.27 | -3.15% | 17,257 | 28,406,099 |
| 2025-01-24 | 16.14 | 16.88 | 16.14 | 16.8 | +2.88% | 12,409 | 20,540,379 |
| 2025-01-23 | 16.77 | 16.95 | 16.23 | 16.33 | -0.37% | 13,567 | 22,569,973 |
| 2025-01-22 | 16.73 | 17.3 | 16.28 | 16.39 | -3.02% | 17,304 | 28,874,414 |
| 2025-01-21 | 16.77 | 17.21 | 16.39 | 16.9 | +1.32% | 14,230 | 23,910,465 |
| 2025-01-20 | 16.73 | 16.89 | 16.21 | 16.68 | -0.06% | 11,012 | 18,342,416 |
| 2025-01-17 | 17.01 | 17.03 | 16.53 | 16.69 | -1.82% | 12,443 | 20,806,415 |
| 2025-01-16 | 17 | 17.51 | 16.92 | 17 | +0.18% | 9,642 | 16,577,507 |
| 2025-01-15 | 17.18 | 17.18 | 16.72 | 16.97 | -0.18% | 11,654 | 19,709,859 |
| 2025-01-14 | 16.22 | 17 | 16.11 | 17 | +5.79% | 13,424 | 22,428,847 |
| 2025-01-13 | 15.8 | 16.28 | 15.52 | 16.07 | +0.44% | 9,089 | 14,520,357 |
| 2025-01-10 | 16.71 | 16.89 | 16 | 16 | -3.21% | 12,909 | 21,241,641 |
| 2025-01-09 | 16.33 | 16.98 | 16.29 | 16.53 | +1.22% | 14,474 | 24,019,106 |
| 2025-01-08 | 16.54 | 16.63 | 15.81 | 16.33 | -1.27% | 10,547 | 17,150,959 |
| 2025-01-07 | 16.41 | 16.7 | 16.07 | 16.54 | +0.79% | 12,930 | 21,111,731 |
| 2025-01-06 | 16.16 | 16.61 | 15.62 | 16.41 | +1.67% | 16,354 | 26,597,846 |
| 2025-01-03 | 16.85 | 17.16 | 16.11 | 16.14 | -4.27% | 20,767 | 34,375,614 |
| 2025-01-02 | 17.65 | 17.98 | 16.51 | 16.86 | -5.33% | 26,062 | 44,693,307 |
| 2024-12-31 | 17.9 | 18.2 | 17.73 | 17.81 | +0.17% | 24,338 | 43,687,159 |
| 2024-12-30 | 18.61 | 18.61 | 17.75 | 17.78 | -4.51% | 20,155 | 36,329,020 |
| 2024-12-27 | 18.78 | 19.06 | 18.52 | 18.62 | -0.85% | 13,143 | 24,619,806 |
| 2024-12-26 | 18.03 | 19.11 | 17.93 | 18.78 | +3.87% | 20,392 | 38,379,536 |
| 2024-12-25 | 18.48 | 18.48 | 17.7 | 18.08 | -2.16% | 16,492 | 29,741,425 |
| 2024-12-24 | 18.57 | 18.79 | 18.06 | 18.48 | +0.93% | 23,981 | 44,244,178 |
| 2024-12-23 | 21.1 | 21.28 | 18.2 | 18.31 | -13.39% | 54,711 | 105,038,597 |
| 2024-12-20 | 20.64 | 21.22 | 20.63 | 21.14 | +1.39% | 28,119 | 59,110,775 |
| 2024-12-19 | 20.81 | 21.25 | 20.33 | 20.85 | -1.09% | 23,786 | 49,354,724 |
| 2024-12-18 | 21.07 | 21.37 | 20.39 | 21.08 | -0.66% | 31,357 | 65,560,141 |
| 2024-12-17 | 23.72 | 23.92 | 20.59 | 21.22 | -10.73% | 71,038 | 154,346,190 |
| 2024-12-16 | 23.89 | 24.3 | 23.32 | 23.77 | 0% | 22,391 | 53,180,379 |
| 2024-12-13 | 22.8 | 24.29 | 22.5 | 23.77 | +2.86% | 39,164 | 91,705,144 |
| 2024-12-12 | 24 | 24.34 | 22.6 | 23.11 | -3.18% | 40,278 | 93,820,490 |
| 2024-12-11 | 23.3 | 24.1 | 22.68 | 23.87 | +2.4% | 40,233 | 94,294,000 |
| 2024-12-10 | 24 | 25 | 22.99 | 23.31 | -0.17% | 74,809 | 179,747,393 |
| 2024-12-09 | 21.78 | 25.1 | 21.6 | 23.35 | +7.11% | 63,348 | 148,207,416 |
| 2024-12-06 | 21.1 | 21.88 | 20.82 | 21.8 | +3.56% | 40,593 | 86,472,751 |
| 2024-12-05 | 20.61 | 21.25 | 20.21 | 21.05 | +2.28% | 32,007 | 66,817,096 |
| 2024-12-04 | 20.9 | 21.9 | 20.43 | 20.58 | -1.95% | 49,196 | 103,658,316 |
| 2024-12-03 | 19.73 | 21.68 | 19.73 | 20.99 | +6.66% | 70,300 | 145,932,740 |
| 2024-12-02 | 20 | 20.17 | 19.2 | 19.68 | -0.86% | 60,728 | 118,675,804 |
| 2024-11-29 | 18.62 | 20.31 | 18.28 | 19.85 | +6.38% | 81,675 | 157,891,669 |
| 2024-11-28 | 18.2 | 19.11 | 18.2 | 18.66 | +4.07% | 72,415 | 135,734,021 |
| 2024-11-27 | 17.33 | 18.08 | 16.77 | 17.93 | +3.7% | 35,310 | 61,418,287 |
| 2024-11-26 | 18 | 18.07 | 17 | 17.29 | -2.92% | 16,791 | 29,503,793 |
| 2024-11-25 | 17.12 | 18.08 | 17.12 | 17.81 | +2.95% | 22,610 | 40,061,021 |
| 2024-11-22 | 18.59 | 18.6 | 17.2 | 17.3 | -6.99% | 38,950 | 69,211,658 |
| 2024-11-21 | 18.79 | 19.18 | 18.2 | 18.6 | -0.11% | 42,255 | 79,159,156 |
| 2024-11-20 | 17.45 | 18.79 | 17.43 | 18.62 | +6.7% | 44,505 | 81,638,174 |
| 2024-11-19 | 16.81 | 17.55 | 16.7 | 17.45 | +3.93% | 21,831 | 37,218,853 |
| 2024-11-18 | 17.53 | 18 | 16.7 | 16.79 | -2.78% | 26,795 | 46,323,364 |
| 2024-11-15 | 16.98 | 17.9 | 16.92 | 17.27 | +0.64% | 33,658 | 58,830,542 |
| 2024-11-14 | 17.83 | 18.5 | 17.13 | 17.16 | -2.72% | 35,728 | 63,171,883 |
| 2024-11-13 | 17.22 | 17.64 | 16.8 | 17.64 | +2.44% | 31,885 | 54,957,482 |
| 2024-11-12 | 17.21 | 17.88 | 16.84 | 17.22 | +0.06% | 49,751 | 86,331,106 |
| 2024-11-11 | 16.04 | 17.64 | 16.04 | 17.21 | +6.04% | 43,616 | 73,312,295 |
| 2024-11-08 | 16.65 | 16.71 | 16.12 | 16.23 | -0.25% | 28,410 | 46,647,756 |
| 2024-11-07 | 15.62 | 16.35 | 15.62 | 16.27 | +3.11% | 28,236 | 45,469,036 |
| 2024-11-06 | 15.6 | 15.95 | 15.39 | 15.78 | +1.48% | 28,999 | 45,657,122 |
| 2024-11-05 | 15.23 | 15.57 | 15.08 | 15.55 | +2.57% | 20,858 | 32,052,381 |
| 2024-11-04 | 14.88 | 15.19 | 14.81 | 15.16 | +1.68% | 12,545 | 18,914,934 |
| 2024-11-01 | 15.35 | 15.44 | 14.8 | 14.91 | -3.5% | 20,023 | 30,183,588 |
| 2024-10-31 | 15.3 | 15.55 | 15.02 | 15.45 | +0.13% | 24,036 | 36,763,158 |
| 2024-10-30 | 15.68 | 15.86 | 15.21 | 15.43 | -1.78% | 16,232 | 25,153,992 |
| 2024-10-29 | 16.5 | 16.65 | 15.69 | 15.71 | -4.44% | 23,130 | 37,159,495 |
| 2024-10-28 | 16.27 | 16.46 | 16.08 | 16.44 | +1.17% | 17,238 | 28,057,325 |
| 2024-10-25 | 15.48 | 16.32 | 15.48 | 16.25 | +4.7% | 30,070 | 48,152,536 |
| 2024-10-24 | 15.6 | 15.95 | 15.46 | 15.52 | -1.46% | 13,177 | 20,565,241 |
| 2024-10-23 | 15.52 | 16.02 | 15.39 | 15.75 | +1.48% | 25,086 | 39,527,403 |
| 2024-10-22 | 15.54 | 15.57 | 15.19 | 15.52 | +0.26% | 21,489 | 33,059,767 |
| 2024-10-21 | 15.26 | 15.76 | 15.12 | 15.48 | +1.24% | 31,411 | 48,366,361 |
| 2024-10-18 | 14.67 | 15.61 | 14.38 | 15.29 | +4.16% | 28,670 | 42,783,660 |
| 2024-10-17 | 15.13 | 15.28 | 14.68 | 14.68 | -2.52% | 19,621 | 29,385,958 |
| 2024-10-16 | 14.55 | 15.42 | 14.36 | 15.06 | +2.8% | 26,276 | 39,226,150 |
| 2024-10-15 | 14.86 | 14.98 | 14.65 | 14.65 | -2.46% | 21,316 | 31,600,907 |
| 2024-10-14 | 14.71 | 15.06 | 14.48 | 15.02 | +2.6% | 17,865 | 26,521,152 |
| 2024-10-11 | 15.6 | 15.65 | 14.46 | 14.64 | -5.49% | 23,365 | 34,910,776 |
| 2024-10-10 | 15.77 | 16.15 | 15.48 | 15.49 | -0.39% | 22,038 | 34,706,883 |
| 2024-10-09 | 17.18 | 17.18 | 15.51 | 15.55 | -12.79% | 44,786 | 72,811,173 |
| 2024-10-08 | 19 | 19 | 16.94 | 17.83 | +10.4% | 60,333 | 107,285,101 |
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：