股票概览
19.92
+0.66%
+0.13
19.75
开盘价
20.14
最高价
19.72
最低价
76,099
成交量
数据更新至: 2025-03-25
技术指标
20.20
MA5 (5日均线)
20.46
MA10 (10日均线)
20.03
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 | 19.75 | 20.14 | 19.72 | 19.92 | +0.66% | 76,099 | 152,017,728 |
| 2025-03-24 | 20.36 | 20.46 | 19.54 | 19.79 | -3.32% | 151,818 | 301,848,583 |
| 2025-03-21 | 20.37 | 20.76 | 20.29 | 20.47 | -0.1% | 119,070 | 244,570,470 |
| 2025-03-20 | 20.35 | 20.93 | 20.15 | 20.49 | +0.74% | 128,420 | 264,101,895 |
| 2025-03-19 | 20.43 | 20.55 | 20.24 | 20.34 | -0.83% | 87,194 | 177,615,775 |
| 2025-03-18 | 20.7 | 20.81 | 20.43 | 20.51 | -0.77% | 92,156 | 189,643,317 |
| 2025-03-17 | 20.85 | 20.96 | 20.67 | 20.67 | -0.86% | 97,594 | 202,885,627 |
| 2025-03-14 | 20.87 | 20.96 | 20.47 | 20.85 | 0% | 149,426 | 310,323,793 |
| 2025-03-13 | 20.65 | 21.05 | 20.39 | 20.85 | +0.87% | 183,235 | 380,006,137 |
| 2025-03-12 | 21 | 21.12 | 20.63 | 20.67 | -1.38% | 155,396 | 322,616,857 |
| 2025-03-11 | 20.3 | 20.99 | 20.22 | 20.96 | +2.14% | 195,272 | 405,594,939 |
| 2025-03-10 | 20.21 | 20.89 | 20.07 | 20.52 | +2.34% | 228,352 | 469,100,742 |
| 2025-03-07 | 19.5 | 20.53 | 19.37 | 20.05 | +3.03% | 303,725 | 609,612,278 |
| 2025-03-06 | 19.38 | 19.59 | 19.24 | 19.46 | +0.72% | 136,546 | 265,241,904 |
| 2025-03-05 | 19.48 | 19.62 | 19.23 | 19.32 | -0.82% | 116,063 | 224,673,228 |
| 2025-03-04 | 19.09 | 19.69 | 18.93 | 19.48 | +2.91% | 224,797 | 437,773,888 |
| 2025-03-03 | 18.81 | 19.18 | 18.75 | 18.93 | +0.64% | 96,850 | 184,092,324 |
| 2025-02-28 | 19.05 | 19.34 | 18.75 | 18.81 | -1.57% | 136,442 | 259,628,962 |
| 2025-02-27 | 19.37 | 19.39 | 18.88 | 19.11 | -1.49% | 121,834 | 232,707,481 |
| 2025-02-26 | 19.3 | 19.56 | 19.18 | 19.4 | +0.62% | 91,039 | 176,313,309 |
| 2025-02-25 | 19.5 | 19.55 | 19.25 | 19.28 | -1.88% | 108,072 | 209,532,129 |
| 2025-02-24 | 19.8 | 19.85 | 19.54 | 19.65 | -0.41% | 114,143 | 224,781,009 |
| 2025-02-21 | 19.55 | 19.78 | 19.41 | 19.73 | +0.77% | 140,883 | 276,422,843 |
| 2025-02-20 | 19.35 | 19.75 | 19.11 | 19.58 | +0.77% | 118,426 | 231,482,906 |
| 2025-02-19 | 19.33 | 19.53 | 19.26 | 19.43 | +0.52% | 121,580 | 235,480,538 |
| 2025-02-18 | 19.76 | 19.76 | 19.21 | 19.33 | -2.13% | 104,042 | 202,729,778 |
| 2025-02-17 | 19.87 | 19.94 | 19.55 | 19.75 | -0.45% | 108,627 | 213,884,227 |
| 2025-02-14 | 19.93 | 20.03 | 19.68 | 19.84 | -0.75% | 96,927 | 192,002,328 |
| 2025-02-13 | 20 | 20.59 | 19.94 | 19.99 | -0.2% | 189,726 | 383,654,057 |
| 2025-02-12 | 20 | 20.07 | 19.81 | 20.03 | +0.25% | 93,564 | 186,708,438 |
| 2025-02-11 | 20.22 | 20.28 | 19.91 | 19.98 | -1.33% | 89,492 | 178,920,684 |
| 2025-02-10 | 20.26 | 20.45 | 20.14 | 20.25 | 0% | 92,863 | 188,448,034 |
| 2025-02-07 | 19.95 | 20.32 | 19.81 | 20.25 | +1.2% | 140,644 | 283,200,142 |
| 2025-02-06 | 19.49 | 20.02 | 19.43 | 20.01 | +2.3% | 150,248 | 297,402,449 |
| 2025-02-05 | 19.73 | 19.81 | 19.48 | 19.56 | -0.31% | 77,976 | 153,100,109 |
| 2025-01-27 | 19.77 | 19.85 | 19.54 | 19.62 | -0.51% | 68,554 | 134,988,911 |
| 2025-01-24 | 19.77 | 19.89 | 19.65 | 19.72 | -0.05% | 80,321 | 158,860,295 |
| 2025-01-23 | 20.17 | 20.35 | 19.72 | 19.73 | -1.35% | 94,395 | 188,701,613 |
| 2025-01-22 | 19.99 | 20.07 | 19.74 | 20 | 0% | 51,422 | 102,148,026 |
| 2025-01-21 | 20.22 | 20.29 | 19.85 | 20 | -1.04% | 60,750 | 121,485,382 |
| 2025-01-20 | 20.3 | 20.55 | 20.15 | 20.21 | -0.3% | 69,860 | 141,911,923 |
| 2025-01-17 | 19.73 | 20.5 | 19.61 | 20.27 | +2.32% | 100,659 | 202,958,343 |
| 2025-01-16 | 20.06 | 20.32 | 19.64 | 19.81 | -0.9% | 100,923 | 200,707,579 |
| 2025-01-15 | 20.5 | 20.57 | 19.95 | 19.99 | -2.44% | 88,411 | 178,613,511 |
| 2025-01-14 | 19.9 | 20.58 | 19.81 | 20.49 | +2.81% | 96,111 | 195,592,214 |
| 2025-01-13 | 20.02 | 20.44 | 19.76 | 19.93 | -1.34% | 77,690 | 155,895,656 |
| 2025-01-10 | 20.28 | 20.77 | 20.15 | 20.2 | -1.13% | 108,843 | 222,067,622 |
| 2025-01-09 | 19.8 | 20.62 | 19.65 | 20.43 | +2.87% | 132,806 | 267,560,000 |
| 2025-01-08 | 20.02 | 20.15 | 19.46 | 19.86 | -1.49% | 91,925 | 181,919,351 |
| 2025-01-07 | 20.09 | 20.22 | 19.92 | 20.16 | +0.4% | 66,038 | 132,636,437 |
| 2025-01-06 | 20.2 | 20.41 | 19.88 | 20.08 | -0.69% | 81,215 | 163,252,685 |
| 2025-01-03 | 20.88 | 21.09 | 20.18 | 20.22 | -3.25% | 121,361 | 249,566,398 |
| 2025-01-02 | 22.1 | 22.23 | 20.67 | 20.9 | -6.03% | 183,913 | 394,325,905 |
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：