股票概览
19.25
-1.28%
-0.25
19.73
开盘价
19.73
最高价
18.93
最低价
23,791
成交量
数据更新至: 2025-03-25
技术指标
20.10
MA5 (5日均线)
20.66
MA10 (10日均线)
20.89
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 | 19.73 | 19.73 | 18.93 | 19.25 | -1.28% | 23,791 | 45,797,740 |
| 2025-03-24 | 20.12 | 20.3 | 18.86 | 19.5 | -3.51% | 67,393 | 131,228,206 |
| 2025-03-21 | 20.65 | 20.7 | 20.18 | 20.21 | -2.37% | 42,433 | 86,578,926 |
| 2025-03-20 | 20.8 | 21.13 | 20.65 | 20.7 | -0.77% | 39,268 | 82,046,862 |
| 2025-03-19 | 21.2 | 21.28 | 20.7 | 20.86 | -2.34% | 48,985 | 102,603,634 |
| 2025-03-18 | 21.59 | 21.73 | 21.21 | 21.36 | -1.16% | 61,775 | 132,344,825 |
| 2025-03-17 | 21.29 | 22.13 | 21 | 21.61 | +2.17% | 91,078 | 197,259,906 |
| 2025-03-14 | 20.81 | 21.18 | 20.39 | 21.15 | +1.34% | 48,758 | 101,834,947 |
| 2025-03-13 | 21.09 | 21.11 | 20.5 | 20.87 | -1.23% | 55,195 | 114,292,124 |
| 2025-03-12 | 21.06 | 21.43 | 20.91 | 21.13 | +1.29% | 49,590 | 105,236,600 |
| 2025-03-11 | 20.6 | 21.04 | 20.5 | 20.86 | -0.05% | 45,521 | 94,582,856 |
| 2025-03-10 | 21.2 | 21.26 | 20.69 | 20.87 | -1.42% | 51,814 | 108,251,612 |
| 2025-03-07 | 21.43 | 21.72 | 20.98 | 21.17 | -1.99% | 63,092 | 135,005,171 |
| 2025-03-06 | 21.09 | 21.85 | 21.09 | 21.6 | +2.91% | 72,953 | 157,338,712 |
| 2025-03-05 | 20.78 | 21.14 | 20.6 | 20.99 | +0.67% | 52,324 | 109,199,607 |
| 2025-03-04 | 20.2 | 20.94 | 20.12 | 20.85 | +2.31% | 48,606 | 100,237,811 |
| 2025-03-03 | 20.12 | 20.82 | 19.9 | 20.38 | +1.14% | 69,683 | 142,611,185 |
| 2025-02-28 | 21.71 | 21.84 | 20.09 | 20.15 | -8.07% | 103,822 | 216,468,738 |
| 2025-02-27 | 22.38 | 22.49 | 21.5 | 21.92 | -2.06% | 87,932 | 192,541,290 |
| 2025-02-26 | 22.5 | 22.68 | 22.02 | 22.38 | +0.54% | 82,964 | 184,781,382 |
| 2025-02-25 | 21.78 | 22.58 | 21.7 | 22.26 | +0.23% | 91,550 | 203,577,930 |
| 2025-02-24 | 22.71 | 22.71 | 21.96 | 22.21 | -2.54% | 111,788 | 247,869,138 |
| 2025-02-21 | 22.26 | 22.91 | 22.02 | 22.79 | +2.2% | 140,522 | 317,335,025 |
| 2025-02-20 | 21.88 | 22.44 | 21.74 | 22.3 | +2.34% | 109,329 | 242,139,398 |
| 2025-02-19 | 21.5 | 21.9 | 21.28 | 21.79 | +1.97% | 85,646 | 185,992,006 |
| 2025-02-18 | 22.44 | 22.75 | 21.36 | 21.37 | -6.64% | 126,161 | 278,074,751 |
| 2025-02-17 | 23.01 | 23.5 | 22.44 | 22.89 | +0.97% | 163,301 | 373,455,814 |
| 2025-02-14 | 22.21 | 22.95 | 21.55 | 22.67 | +2.03% | 174,452 | 390,701,971 |
| 2025-02-13 | 22.57 | 22.86 | 21.89 | 22.22 | -2.33% | 145,424 | 323,814,790 |
| 2025-02-12 | 21.9 | 23.66 | 21.75 | 22.75 | +2.85% | 208,661 | 474,968,604 |
| 2025-02-11 | 22.79 | 23.2 | 21.86 | 22.12 | -3.24% | 194,912 | 434,218,080 |
| 2025-02-10 | 21.89 | 23.06 | 21.13 | 22.86 | +9.75% | 254,076 | 557,333,529 |
| 2025-02-07 | 19.81 | 20.91 | 19.7 | 20.83 | +5.2% | 144,317 | 293,749,515 |
| 2025-02-06 | 19.45 | 19.93 | 19.18 | 19.8 | +1.85% | 68,919 | 135,251,699 |
| 2025-02-05 | 19.35 | 19.79 | 19.16 | 19.44 | +2.86% | 96,604 | 187,897,213 |
| 2025-01-27 | 19.34 | 19.54 | 18.8 | 18.9 | -0.53% | 88,380 | 169,122,124 |
| 2025-01-24 | 17.97 | 19.01 | 17.77 | 19 | +6.03% | 99,226 | 184,252,025 |
| 2025-01-23 | 18.18 | 18.75 | 17.92 | 17.92 | +0.11% | 64,870 | 119,382,120 |
| 2025-01-22 | 18.15 | 18.55 | 17.86 | 17.9 | -2.08% | 46,677 | 84,495,070 |
| 2025-01-21 | 18.55 | 18.69 | 17.95 | 18.28 | -0.87% | 50,752 | 92,607,246 |
| 2025-01-20 | 18.59 | 18.76 | 18.14 | 18.44 | +0.11% | 43,761 | 80,859,126 |
| 2025-01-17 | 18.45 | 18.51 | 18.2 | 18.42 | +0.05% | 43,390 | 79,743,472 |
| 2025-01-16 | 18.62 | 18.91 | 18.22 | 18.41 | +0.38% | 58,456 | 108,380,129 |
| 2025-01-15 | 18.41 | 18.72 | 18.23 | 18.34 | -0.54% | 52,243 | 96,201,529 |
| 2025-01-14 | 17.44 | 18.44 | 17.11 | 18.44 | +7.15% | 68,229 | 122,767,105 |
| 2025-01-13 | 16.92 | 17.32 | 16.56 | 17.21 | -0.52% | 40,731 | 69,494,410 |
| 2025-01-10 | 18.05 | 18.18 | 17.23 | 17.3 | -4.37% | 50,355 | 89,367,648 |
| 2025-01-09 | 17.93 | 18.2 | 17.83 | 18.09 | +0.33% | 43,504 | 78,728,924 |
| 2025-01-08 | 17.93 | 18.22 | 17.43 | 18.03 | +0.39% | 56,655 | 101,300,344 |
| 2025-01-07 | 17.57 | 17.99 | 17.29 | 17.96 | +4.48% | 52,889 | 93,279,587 |
| 2025-01-06 | 17.5 | 17.74 | 16.85 | 17.19 | -2.11% | 50,261 | 86,628,505 |
| 2025-01-03 | 19.28 | 19.36 | 17.5 | 17.56 | -6.79% | 62,059 | 112,659,319 |
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：