股票概览
19.56
-0.91%
-0.18
19.84
开盘价
19.89
最高价
19.22
最低价
19,600
成交量
数据更新至: 2025-03-25
技术指标
20.46
MA5 (5日均线)
21.06
MA10 (10日均线)
21.10
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 | 19.84 | 19.89 | 19.22 | 19.56 | -0.91% | 19,600 | 38,335,385 |
| 2025-03-24 | 20.48 | 20.62 | 19.25 | 19.74 | -3.61% | 41,624 | 82,873,540 |
| 2025-03-21 | 21.01 | 21.09 | 20.37 | 20.48 | -3.4% | 40,292 | 83,223,029 |
| 2025-03-20 | 21.3 | 21.73 | 21.16 | 21.2 | -0.61% | 25,470 | 54,612,863 |
| 2025-03-19 | 21.53 | 21.68 | 21.18 | 21.33 | -1.71% | 29,975 | 64,196,404 |
| 2025-03-18 | 21.73 | 21.91 | 21.51 | 21.7 | -0.09% | 27,935 | 60,617,020 |
| 2025-03-17 | 21.73 | 21.88 | 21.5 | 21.72 | +0.56% | 29,990 | 65,134,782 |
| 2025-03-14 | 21.27 | 21.8 | 20.87 | 21.6 | +1.55% | 45,649 | 97,301,986 |
| 2025-03-13 | 21.88 | 21.99 | 21.06 | 21.27 | -3.14% | 47,398 | 101,448,796 |
| 2025-03-12 | 21.87 | 22.22 | 21.76 | 21.96 | +0.5% | 49,883 | 109,716,833 |
| 2025-03-11 | 21.58 | 21.9 | 21.48 | 21.85 | -0.18% | 50,557 | 109,639,615 |
| 2025-03-10 | 21.95 | 22.37 | 21.71 | 21.89 | -1.08% | 85,207 | 187,298,327 |
| 2025-03-07 | 21.41 | 23.58 | 21.01 | 22.13 | +3.46% | 159,796 | 357,386,600 |
| 2025-03-06 | 20.8 | 21.6 | 20.5 | 21.39 | +2.99% | 51,692 | 109,646,181 |
| 2025-03-05 | 20.62 | 20.89 | 20.35 | 20.77 | +0.92% | 37,980 | 78,334,502 |
| 2025-03-04 | 20 | 20.59 | 19.81 | 20.58 | +2.59% | 32,332 | 65,820,222 |
| 2025-03-03 | 19.9 | 20.62 | 19.62 | 20.06 | +0.5% | 36,584 | 73,991,752 |
| 2025-02-28 | 21.06 | 21.14 | 19.81 | 19.96 | -5.76% | 44,853 | 91,185,825 |
| 2025-02-27 | 21.6 | 21.65 | 20.75 | 21.18 | -1.81% | 40,942 | 86,540,612 |
| 2025-02-26 | 21.67 | 21.84 | 21.3 | 21.57 | +0.09% | 35,574 | 76,549,704 |
| 2025-02-25 | 21.19 | 21.78 | 21.11 | 21.55 | +0.33% | 43,070 | 92,837,321 |
| 2025-02-24 | 21.48 | 21.57 | 21.06 | 21.48 | +0.09% | 33,866 | 72,285,576 |
| 2025-02-21 | 21.41 | 21.57 | 21 | 21.46 | -0.09% | 44,504 | 94,966,334 |
| 2025-02-20 | 21.2 | 21.56 | 21.02 | 21.48 | +1.75% | 45,000 | 96,126,611 |
| 2025-02-19 | 20.33 | 21.13 | 20.3 | 21.11 | +3.53% | 34,253 | 71,387,748 |
| 2025-02-18 | 21.01 | 21.38 | 20.3 | 20.39 | -2.86% | 45,017 | 94,099,171 |
| 2025-02-17 | 20.97 | 21.19 | 20.72 | 20.99 | +0.67% | 32,983 | 69,158,560 |
| 2025-02-14 | 20.93 | 20.95 | 20.45 | 20.85 | +0.14% | 35,353 | 73,257,874 |
| 2025-02-13 | 21.34 | 21.34 | 20.73 | 20.82 | -2.44% | 30,904 | 64,731,297 |
| 2025-02-12 | 21.06 | 21.37 | 20.95 | 21.34 | +1.14% | 34,106 | 72,228,017 |
| 2025-02-11 | 21.44 | 21.49 | 21.01 | 21.1 | -1.59% | 32,498 | 68,796,126 |
| 2025-02-10 | 21 | 21.61 | 20.72 | 21.44 | +3.18% | 52,039 | 110,224,277 |
| 2025-02-07 | 20.98 | 21.24 | 20.45 | 20.78 | +2.21% | 58,823 | 123,113,725 |
| 2025-02-06 | 19.88 | 20.46 | 19.62 | 20.33 | +3.2% | 32,384 | 65,217,627 |
| 2025-02-05 | 19.4 | 19.76 | 19.2 | 19.7 | +3.2% | 29,298 | 57,333,555 |
| 2025-01-27 | 20.2 | 20.37 | 19.06 | 19.09 | -4.31% | 40,453 | 78,857,772 |
| 2025-01-24 | 19.3 | 20.09 | 19.19 | 19.95 | +2.84% | 31,683 | 62,178,499 |
| 2025-01-23 | 19.9 | 20.15 | 19.38 | 19.4 | -0.72% | 44,769 | 88,776,218 |
| 2025-01-22 | 19.93 | 20.12 | 19.4 | 19.54 | -2.06% | 53,937 | 106,171,533 |
| 2025-01-21 | 20.17 | 20.67 | 19.48 | 19.95 | -5.41% | 68,213 | 136,072,040 |
| 2025-01-20 | 21.09 | 21.34 | 20.86 | 21.09 | +1.1% | 31,404 | 66,335,198 |
| 2025-01-17 | 20.8 | 21.15 | 20.51 | 20.86 | -0.24% | 30,206 | 62,953,011 |
| 2025-01-16 | 20.97 | 21.39 | 20.72 | 20.91 | -0.29% | 29,969 | 63,145,549 |
| 2025-01-15 | 21.39 | 21.49 | 20.8 | 20.97 | -1.41% | 31,348 | 65,980,063 |
| 2025-01-14 | 20.23 | 21.41 | 20.18 | 21.27 | +5.51% | 38,078 | 79,666,641 |
| 2025-01-13 | 19.78 | 20.22 | 19.02 | 20.16 | +1.72% | 29,970 | 59,163,722 |
| 2025-01-10 | 20.7 | 20.99 | 19.8 | 19.82 | -4.44% | 29,273 | 59,917,652 |
| 2025-01-09 | 20.7 | 21.17 | 20.62 | 20.74 | +0.1% | 28,241 | 59,164,999 |
| 2025-01-08 | 20.97 | 21.08 | 20.03 | 20.72 | -1.33% | 35,441 | 73,306,801 |
| 2025-01-07 | 20.21 | 21 | 20.12 | 21 | +4.32% | 35,295 | 72,757,887 |
| 2025-01-06 | 20.42 | 20.65 | 19.5 | 20.13 | -1.56% | 40,271 | 81,278,904 |
| 2025-01-03 | 21.85 | 22.05 | 20.41 | 20.45 | -4.48% | 36,626 | 77,287,916 |
| 2025-01-02 | 22.01 | 22.33 | 21.12 | 21.41 | -2.86% | 30,466 | 66,117,523 |
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：