股票概览
20.24
+1.56%
+0.31
19.93
开盘价
20.33
最高价
19.36
最低价
85,558
成交量
数据更新至: 2025-03-25
技术指标
20.59
MA5 (5日均线)
20.99
MA10 (10日均线)
20.16
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 | 19.93 | 20.33 | 19.36 | 20.24 | +1.56% | 85,558 | 169,388,273 |
| 2025-03-24 | 20.58 | 21.15 | 19.24 | 19.93 | -2.26% | 151,101 | 304,133,254 |
| 2025-03-21 | 20.97 | 21.39 | 20.35 | 20.39 | -2.44% | 149,487 | 311,458,052 |
| 2025-03-20 | 21.4 | 21.45 | 20.86 | 20.9 | -2.84% | 109,521 | 230,931,141 |
| 2025-03-19 | 22.01 | 22.2 | 21.35 | 21.51 | -2.27% | 124,090 | 267,824,306 |
| 2025-03-18 | 22.78 | 23.24 | 21.8 | 22.01 | -2.65% | 207,020 | 459,952,545 |
| 2025-03-17 | 23.54 | 24.5 | 21.86 | 22.61 | +0.89% | 320,202 | 726,393,829 |
| 2025-03-14 | 19.99 | 23.7 | 19.6 | 22.41 | +13.01% | 400,815 | 868,173,769 |
| 2025-03-13 | 20.04 | 20.15 | 19.31 | 19.83 | -1.05% | 117,841 | 231,458,859 |
| 2025-03-12 | 19.19 | 20.7 | 19.01 | 20.04 | +5.58% | 206,467 | 413,364,762 |
| 2025-03-11 | 18.71 | 19.24 | 18.5 | 18.98 | -0.21% | 54,611 | 103,327,937 |
| 2025-03-10 | 19.42 | 19.43 | 18.7 | 19.02 | -2.11% | 83,045 | 157,574,250 |
| 2025-03-07 | 20.06 | 20.12 | 19.26 | 19.43 | -3.57% | 110,143 | 216,846,200 |
| 2025-03-06 | 19.2 | 20.42 | 19.09 | 20.15 | +5.5% | 166,595 | 329,379,110 |
| 2025-03-05 | 18.85 | 19.26 | 18.6 | 19.1 | +1.06% | 76,826 | 145,278,834 |
| 2025-03-04 | 18.56 | 19.24 | 18.56 | 18.9 | -0.05% | 71,371 | 135,529,255 |
| 2025-03-03 | 18.93 | 19.5 | 18.45 | 18.91 | +0.85% | 112,883 | 214,670,494 |
| 2025-02-28 | 20.02 | 20.53 | 18.69 | 18.75 | -8.71% | 197,813 | 383,074,156 |
| 2025-02-27 | 19.4 | 21.99 | 19.37 | 20.54 | +4.9% | 293,007 | 599,270,034 |
| 2025-02-26 | 19.95 | 20.26 | 19.4 | 19.58 | -0.2% | 110,067 | 216,959,470 |
| 2025-02-25 | 19.3 | 19.91 | 19.01 | 19.62 | +0.51% | 124,413 | 243,304,540 |
| 2025-02-24 | 19.55 | 20 | 19.18 | 19.52 | -1.06% | 149,840 | 293,495,238 |
| 2025-02-21 | 18.97 | 19.8 | 18.7 | 19.73 | +3.62% | 151,459 | 292,492,496 |
| 2025-02-20 | 18.96 | 19.35 | 18.6 | 19.04 | -0.63% | 122,619 | 232,411,800 |
| 2025-02-19 | 18.75 | 19.25 | 18.73 | 19.16 | +1.43% | 114,944 | 219,147,489 |
| 2025-02-18 | 19.83 | 20.77 | 18.81 | 18.89 | -5.69% | 209,618 | 412,134,856 |
| 2025-02-17 | 20.68 | 21.15 | 19.81 | 20.03 | -0.35% | 283,642 | 578,339,565 |
| 2025-02-14 | 19.91 | 20.2 | 18.92 | 20.1 | +3.88% | 270,069 | 534,546,797 |
| 2025-02-13 | 19.88 | 20.01 | 19.05 | 19.35 | -2.62% | 207,940 | 403,988,155 |
| 2025-02-12 | 19.67 | 20.5 | 19.6 | 19.87 | 0% | 233,910 | 467,853,007 |
| 2025-02-11 | 19.33 | 21.01 | 18.89 | 19.87 | +1.17% | 321,321 | 635,923,447 |
| 2025-02-10 | 18.48 | 19.98 | 18.37 | 19.64 | +4.19% | 293,667 | 567,292,501 |
| 2025-02-07 | 18.5 | 19.55 | 17.96 | 18.85 | +4.14% | 308,054 | 576,063,641 |
| 2025-02-06 | 16.4 | 19.15 | 16.33 | 18.1 | +10.37% | 192,973 | 344,836,594 |
| 2025-02-05 | 16.22 | 16.55 | 16.22 | 16.4 | +2.31% | 45,711 | 74,944,594 |
| 2025-01-27 | 16.53 | 16.59 | 16.03 | 16.03 | -2.32% | 47,402 | 76,967,162 |
| 2025-01-24 | 15.95 | 16.87 | 15.73 | 16.41 | +2.56% | 73,717 | 119,904,926 |
| 2025-01-23 | 16.26 | 16.55 | 16 | 16 | -0.31% | 50,468 | 82,164,183 |
| 2025-01-22 | 16.16 | 16.33 | 15.87 | 16.05 | -1.05% | 29,858 | 48,053,997 |
| 2025-01-21 | 16.15 | 16.4 | 15.8 | 16.22 | +0.87% | 44,373 | 71,356,428 |
| 2025-01-20 | 15.88 | 16.22 | 15.53 | 16.08 | +2.81% | 60,450 | 96,681,936 |
| 2025-01-17 | 15.68 | 15.82 | 15.53 | 15.64 | -0.57% | 27,846 | 43,620,186 |
| 2025-01-16 | 15.85 | 16.17 | 15.64 | 15.73 | -0.32% | 41,570 | 65,936,936 |
| 2025-01-15 | 15.81 | 16 | 15.67 | 15.78 | -0.25% | 41,035 | 64,971,380 |
| 2025-01-14 | 15.08 | 15.82 | 15.08 | 15.82 | +5.68% | 58,714 | 91,351,038 |
| 2025-01-13 | 14.54 | 15.07 | 14.26 | 14.97 | +1.7% | 39,190 | 57,812,464 |
| 2025-01-10 | 15.17 | 15.45 | 14.7 | 14.72 | -3.54% | 40,885 | 61,686,117 |
| 2025-01-09 | 15.07 | 15.45 | 15.06 | 15.26 | +0.46% | 39,793 | 60,877,259 |
| 2025-01-08 | 15.11 | 15.38 | 14.65 | 15.19 | -0.13% | 52,315 | 78,965,448 |
| 2025-01-07 | 14.76 | 15.23 | 14.7 | 15.21 | +3.05% | 41,713 | 62,246,486 |
| 2025-01-06 | 15.01 | 15.08 | 14.41 | 14.76 | -1.27% | 43,508 | 64,338,103 |
| 2025-01-03 | 16.18 | 16.22 | 14.9 | 14.95 | -6.15% | 70,082 | 107,563,449 |
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：