股票概览
19.66
-1.21%
-0.24
19.88
开盘价
20.29
最高价
19.43
最低价
29,638
成交量
数据更新至: 2025-03-25
技术指标
20.54
MA5 (5日均线)
21.47
MA10 (10日均线)
20.36
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 | 19.88 | 20.29 | 19.43 | 19.66 | -1.21% | 29,638 | 58,699,892 |
| 2025-03-24 | 20.97 | 20.98 | 19.44 | 19.9 | -3.44% | 65,816 | 131,766,603 |
| 2025-03-21 | 21.28 | 21.31 | 20.35 | 20.61 | -3.19% | 67,752 | 140,176,864 |
| 2025-03-20 | 21.38 | 21.8 | 20.88 | 21.29 | +0.33% | 83,740 | 178,665,277 |
| 2025-03-19 | 21.9 | 22.22 | 21 | 21.22 | -4.84% | 131,974 | 283,096,099 |
| 2025-03-18 | 23.67 | 24.28 | 22.08 | 22.3 | +1.83% | 180,228 | 412,946,386 |
| 2025-03-17 | 23.33 | 23.54 | 21.51 | 21.9 | -5.07% | 153,598 | 339,599,474 |
| 2025-03-14 | 22.37 | 23.36 | 21.78 | 23.07 | +5.05% | 151,304 | 342,091,669 |
| 2025-03-13 | 22.39 | 22.6 | 21.2 | 21.96 | -3.56% | 143,757 | 312,920,599 |
| 2025-03-12 | 22 | 23.99 | 21.35 | 22.77 | +7.41% | 276,374 | 626,492,637 |
| 2025-03-11 | 19.84 | 21.2 | 19.73 | 21.2 | +5.32% | 100,310 | 205,045,708 |
| 2025-03-10 | 20.26 | 20.47 | 19.91 | 20.13 | -0.1% | 69,289 | 139,796,076 |
| 2025-03-07 | 19.91 | 20.92 | 19.91 | 20.15 | -0.05% | 104,789 | 212,842,803 |
| 2025-03-06 | 19.21 | 20.79 | 19.15 | 20.16 | +6.78% | 168,169 | 341,076,544 |
| 2025-03-05 | 18.69 | 18.95 | 18.35 | 18.88 | +1.02% | 45,744 | 85,386,339 |
| 2025-03-04 | 18.2 | 18.87 | 17.87 | 18.69 | +3.2% | 52,644 | 97,520,760 |
| 2025-03-03 | 17.92 | 18.44 | 17.72 | 18.11 | +2.32% | 51,800 | 94,335,815 |
| 2025-02-28 | 18.76 | 18.78 | 17.65 | 17.7 | -5.45% | 49,667 | 89,867,131 |
| 2025-02-27 | 19.2 | 19.2 | 18.22 | 18.72 | -0.53% | 54,232 | 101,261,213 |
| 2025-02-26 | 18.7 | 19.22 | 18.7 | 18.82 | +0.8% | 59,194 | 112,151,026 |
| 2025-02-25 | 18.18 | 18.87 | 18.18 | 18.67 | +1.14% | 49,999 | 93,014,637 |
| 2025-02-24 | 18.44 | 18.67 | 18.09 | 18.46 | +0.16% | 39,857 | 73,414,657 |
| 2025-02-21 | 18.38 | 18.68 | 18.25 | 18.43 | +0.22% | 43,214 | 79,580,246 |
| 2025-02-20 | 18.2 | 18.46 | 17.95 | 18.39 | +1.21% | 47,187 | 85,968,595 |
| 2025-02-19 | 17.9 | 18.17 | 17.58 | 18.17 | +3.18% | 39,669 | 71,519,705 |
| 2025-02-18 | 18.11 | 18.46 | 17.53 | 17.61 | -2.06% | 44,037 | 79,319,566 |
| 2025-02-17 | 18.23 | 18.27 | 17.78 | 17.98 | -0.5% | 37,308 | 67,052,833 |
| 2025-02-14 | 17.84 | 18.5 | 17.84 | 18.07 | +1.01% | 49,748 | 90,278,412 |
| 2025-02-13 | 18.34 | 18.5 | 17.89 | 17.89 | -0.89% | 50,127 | 91,063,489 |
| 2025-02-12 | 17.78 | 18.24 | 17.62 | 18.05 | +1.35% | 50,568 | 90,789,553 |
| 2025-02-11 | 18.02 | 18.15 | 17.75 | 17.81 | -0.5% | 48,081 | 86,285,712 |
| 2025-02-10 | 17.7 | 18.14 | 17.4 | 17.9 | +1.3% | 58,704 | 104,186,311 |
| 2025-02-07 | 17.99 | 18.11 | 17.45 | 17.67 | -2.75% | 86,140 | 152,336,333 |
| 2025-02-06 | 16.21 | 18.44 | 16.13 | 18.17 | +12.09% | 104,462 | 182,877,453 |
| 2025-02-05 | 15.89 | 16.26 | 15.89 | 16.21 | +2.79% | 20,775 | 33,575,039 |
| 2025-01-27 | 16.06 | 16.18 | 15.72 | 15.77 | -1.44% | 19,126 | 30,480,179 |
| 2025-01-24 | 15.59 | 16.05 | 15.48 | 16 | +2.5% | 25,519 | 40,447,153 |
| 2025-01-23 | 15.62 | 16.08 | 15.54 | 15.61 | +1.96% | 30,273 | 47,862,959 |
| 2025-01-22 | 15.55 | 15.57 | 15.19 | 15.31 | -1.54% | 14,315 | 21,988,495 |
| 2025-01-21 | 15.59 | 15.77 | 15.18 | 15.55 | +0.39% | 15,842 | 24,396,240 |
| 2025-01-20 | 15.62 | 15.65 | 15.18 | 15.49 | +0.78% | 17,277 | 26,813,103 |
| 2025-01-17 | 15.34 | 15.47 | 15.16 | 15.37 | -0.32% | 15,092 | 23,103,099 |
| 2025-01-16 | 15.74 | 15.81 | 15.28 | 15.42 | -0.58% | 16,773 | 26,053,609 |
| 2025-01-15 | 15.6 | 15.65 | 15.39 | 15.51 | -0.32% | 22,660 | 35,132,779 |
| 2025-01-14 | 14.99 | 15.6 | 14.81 | 15.56 | +5.56% | 28,898 | 44,173,444 |
| 2025-01-13 | 14.37 | 14.92 | 14.15 | 14.74 | +1.38% | 22,221 | 32,378,725 |
| 2025-01-10 | 14.95 | 15.21 | 14.53 | 14.54 | -3.32% | 22,263 | 33,181,384 |
| 2025-01-09 | 14.75 | 15.19 | 14.75 | 15.04 | +1.08% | 22,441 | 33,807,966 |
| 2025-01-08 | 15.04 | 15.09 | 14.35 | 14.88 | -1.13% | 25,391 | 37,500,473 |
| 2025-01-07 | 14.53 | 15.05 | 14.47 | 15.05 | +4.08% | 27,127 | 40,145,724 |
| 2025-01-06 | 14.47 | 14.8 | 13.93 | 14.46 | -0.34% | 24,962 | 35,931,401 |
| 2025-01-03 | 15.5 | 15.7 | 14.51 | 14.51 | -5.72% | 42,050 | 62,728,057 |
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：