股票概览
19.79
-0.95%
-0.19
19.85
开盘价
20.1
最高价
19.53
最低价
19,661
成交量
数据更新至: 2025-03-25
技术指标
19.92
MA5 (5日均线)
20.22
MA10 (10日均线)
20.51
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 | 19.85 | 20.1 | 19.53 | 19.79 | -0.95% | 19,661 | 38,996,335 |
| 2025-03-24 | 19.73 | 20.1 | 19.48 | 19.98 | +1.01% | 33,497 | 66,373,016 |
| 2025-03-21 | 19.9 | 20.1 | 19.72 | 19.78 | -0.9% | 28,318 | 56,400,110 |
| 2025-03-20 | 20.09 | 20.2 | 19.92 | 19.96 | -0.6% | 24,490 | 49,170,164 |
| 2025-03-19 | 20.47 | 20.48 | 20.01 | 20.08 | -2.29% | 34,516 | 69,487,470 |
| 2025-03-18 | 20.28 | 20.64 | 20 | 20.55 | +1.33% | 43,851 | 89,187,883 |
| 2025-03-17 | 20.79 | 21.09 | 20.28 | 20.28 | -2.73% | 59,946 | 123,689,643 |
| 2025-03-14 | 20.56 | 21.11 | 20.56 | 20.85 | +1.07% | 77,426 | 160,963,535 |
| 2025-03-13 | 20.18 | 20.96 | 19.91 | 20.63 | +1.73% | 69,895 | 142,610,851 |
| 2025-03-12 | 20.13 | 20.6 | 19.88 | 20.28 | +0.85% | 58,872 | 118,723,887 |
| 2025-03-11 | 20.01 | 20.19 | 19.88 | 20.11 | -0.49% | 26,131 | 52,384,744 |
| 2025-03-10 | 20 | 20.24 | 19.82 | 20.21 | +0.35% | 43,278 | 86,654,283 |
| 2025-03-07 | 20.94 | 21 | 20.03 | 20.14 | -3.82% | 68,921 | 139,875,491 |
| 2025-03-06 | 20.78 | 20.95 | 20.5 | 20.94 | +0.67% | 60,395 | 125,282,047 |
| 2025-03-05 | 21.55 | 21.73 | 20.68 | 20.8 | -4.32% | 67,764 | 141,535,739 |
| 2025-03-04 | 22 | 22.03 | 21.37 | 21.74 | -1.14% | 99,103 | 215,066,425 |
| 2025-03-03 | 20.91 | 22 | 20.72 | 21.99 | +5.47% | 94,892 | 202,732,509 |
| 2025-02-28 | 21.1 | 21.36 | 20.55 | 20.85 | -0.76% | 58,023 | 121,507,502 |
| 2025-02-27 | 20.17 | 21.44 | 20.17 | 21.01 | +4.32% | 75,268 | 156,921,998 |
| 2025-02-26 | 20.1 | 20.83 | 19.95 | 20.14 | +2.23% | 49,324 | 100,358,118 |
| 2025-02-25 | 19.76 | 19.92 | 19.58 | 19.7 | -0.86% | 27,194 | 53,640,666 |
| 2025-02-24 | 19.91 | 20.21 | 19.69 | 19.87 | -1.05% | 35,054 | 69,839,115 |
| 2025-02-21 | 20.25 | 20.47 | 19.9 | 20.08 | -0.4% | 40,734 | 81,759,055 |
| 2025-02-20 | 19.85 | 20.28 | 19.61 | 20.16 | +1.46% | 47,152 | 94,368,473 |
| 2025-02-19 | 19.68 | 19.88 | 19.55 | 19.87 | +0.71% | 28,656 | 56,471,993 |
| 2025-02-18 | 19.88 | 20.25 | 19.63 | 19.73 | -0.95% | 39,993 | 79,485,432 |
| 2025-02-17 | 20.09 | 20.15 | 19.75 | 19.92 | -0.8% | 37,626 | 74,928,063 |
| 2025-02-14 | 20.27 | 20.44 | 19.8 | 20.08 | -1.81% | 47,085 | 94,457,195 |
| 2025-02-13 | 21.08 | 21.08 | 20.37 | 20.45 | -3.31% | 39,554 | 81,337,958 |
| 2025-02-12 | 20.83 | 21.31 | 20.7 | 21.15 | +0.95% | 41,843 | 87,772,392 |
| 2025-02-11 | 20.56 | 21.14 | 20.39 | 20.95 | +1.35% | 53,465 | 111,710,307 |
| 2025-02-10 | 20.42 | 20.88 | 20.26 | 20.67 | +1.47% | 54,911 | 113,274,457 |
| 2025-02-07 | 20.38 | 20.77 | 20.18 | 20.37 | -0.05% | 56,001 | 114,457,828 |
| 2025-02-06 | 19.94 | 20.69 | 19.77 | 20.38 | +2.36% | 83,708 | 168,862,222 |
| 2025-02-05 | 20.82 | 21.06 | 19.44 | 19.91 | -7.82% | 110,286 | 220,722,911 |
| 2025-01-27 | 21.54 | 21.95 | 21.45 | 21.6 | +1.03% | 61,720 | 133,735,442 |
| 2025-01-24 | 21.01 | 21.54 | 20.88 | 21.38 | +1.71% | 76,703 | 162,710,956 |
| 2025-01-23 | 21.7 | 21.7 | 21 | 21.02 | -2.59% | 89,232 | 189,485,043 |
| 2025-01-22 | 21.67 | 22.12 | 20.92 | 21.58 | -0.96% | 111,466 | 239,303,621 |
| 2025-01-21 | 22 | 22.09 | 21.31 | 21.79 | -1.85% | 132,419 | 286,618,335 |
| 2025-01-20 | 20.75 | 22.76 | 20.6 | 22.2 | +4.96% | 204,313 | 444,808,376 |
| 2025-01-17 | 20.23 | 21.82 | 19.77 | 21.15 | +2.87% | 239,325 | 498,136,687 |
| 2025-01-16 | 19.99 | 21.64 | 19.53 | 20.56 | +4.52% | 284,377 | 586,570,543 |
| 2025-01-15 | 19.67 | 19.67 | 19.67 | 19.67 | +10.01% | 36,103 | 71,013,972 |
| 2025-01-14 | 17.3 | 17.93 | 17 | 17.88 | +3% | 68,611 | 121,274,583 |
| 2025-01-13 | 17.01 | 17.41 | 16.25 | 17.36 | +0.17% | 67,384 | 113,989,899 |
| 2025-01-10 | 17.86 | 18.17 | 17.32 | 17.33 | -3.13% | 76,986 | 136,827,617 |
| 2025-01-09 | 18.4 | 18.61 | 17.87 | 17.89 | -3.3% | 90,680 | 165,110,862 |
| 2025-01-08 | 18.64 | 18.78 | 18.04 | 18.5 | -2.73% | 105,590 | 195,103,654 |
| 2025-01-07 | 18.08 | 19.16 | 18.02 | 19.02 | +1.22% | 157,796 | 292,235,258 |
| 2025-01-06 | 17.49 | 19.06 | 16.85 | 18.79 | +8.42% | 217,111 | 400,178,985 |
| 2025-01-03 | 16.87 | 17.82 | 16.38 | 17.33 | +3.15% | 108,288 | 186,142,581 |
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：