股票概览
19.81
-0.75%
-0.15
20
开盘价
20.06
最高价
19.63
最低价
284,295
成交量
数据更新至: 2025-03-25
技术指标
19.84
MA5 (5日均线)
20.03
MA10 (10日均线)
19.61
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 | 20 | 20.06 | 19.63 | 19.81 | -0.75% | 284,295 | 562,704,697 |
| 2025-03-24 | 19.7 | 20.14 | 19.63 | 19.96 | +1.89% | 617,321 | 1,228,750,574 |
| 2025-03-21 | 19.85 | 19.95 | 19.54 | 19.59 | -1.31% | 541,887 | 1,066,483,294 |
| 2025-03-20 | 20.3 | 20.55 | 19.8 | 19.85 | -0.75% | 796,322 | 1,594,441,044 |
| 2025-03-19 | 19.75 | 20.09 | 19.73 | 20 | +0.4% | 656,804 | 1,312,403,023 |
| 2025-03-18 | 20.48 | 20.48 | 19.74 | 19.92 | -2.5% | 1,121,807 | 2,237,241,576 |
| 2025-03-17 | 20.48 | 20.59 | 20.19 | 20.43 | -0.29% | 1,092,036 | 2,231,435,756 |
| 2025-03-14 | 20.04 | 20.58 | 20.04 | 20.49 | +2.25% | 1,210,653 | 2,473,326,496 |
| 2025-03-13 | 20.05 | 20.18 | 19.85 | 20.04 | -0.6% | 925,549 | 1,850,235,713 |
| 2025-03-12 | 20.5 | 20.73 | 20.15 | 20.16 | -1.85% | 1,069,073 | 2,169,686,857 |
| 2025-03-11 | 20.27 | 20.75 | 20.23 | 20.54 | +0.34% | 1,278,629 | 2,622,766,483 |
| 2025-03-10 | 20.2 | 20.55 | 20 | 20.47 | +3.07% | 2,106,417 | 4,285,481,925 |
| 2025-03-07 | 19.64 | 19.96 | 19.41 | 19.86 | +1.02% | 939,235 | 1,860,063,480 |
| 2025-03-06 | 19.45 | 19.76 | 19.2 | 19.66 | -0.1% | 1,336,009 | 2,606,592,050 |
| 2025-03-05 | 19.45 | 20 | 19.38 | 19.68 | +4.46% | 2,198,570 | 4,353,081,527 |
| 2025-03-04 | 18.7 | 18.95 | 18.52 | 18.84 | +0.21% | 695,433 | 1,306,371,554 |
| 2025-03-03 | 18.25 | 19.38 | 18.25 | 18.8 | +3.3% | 1,514,307 | 2,880,689,116 |
| 2025-02-28 | 17.93 | 18.5 | 17.91 | 18.2 | +1% | 1,371,674 | 2,514,994,108 |
| 2025-02-27 | 17.76 | 18.13 | 17.71 | 18.02 | +1.29% | 814,638 | 1,463,890,156 |
| 2025-02-26 | 17.88 | 18.18 | 17.73 | 17.79 | -0.61% | 661,486 | 1,186,667,988 |
| 2025-02-25 | 17.72 | 18.18 | 17.61 | 17.9 | +0.34% | 805,857 | 1,447,158,243 |
| 2025-02-24 | 17.7 | 17.95 | 17.65 | 17.84 | +0.9% | 695,859 | 1,239,761,456 |
| 2025-02-21 | 17.6 | 17.76 | 17.24 | 17.68 | +0.17% | 979,195 | 1,715,682,115 |
| 2025-02-20 | 17.48 | 17.7 | 17.29 | 17.65 | +1.15% | 793,702 | 1,391,269,821 |
| 2025-02-19 | 17.07 | 17.57 | 17.04 | 17.45 | +2.41% | 857,545 | 1,495,324,780 |
| 2025-02-18 | 17.32 | 17.46 | 16.93 | 17.04 | -1.84% | 703,328 | 1,209,116,572 |
| 2025-02-17 | 17.45 | 17.52 | 17.13 | 17.36 | -0.57% | 705,109 | 1,219,254,121 |
| 2025-02-14 | 16.99 | 17.48 | 16.98 | 17.46 | +2.95% | 1,061,951 | 1,842,907,122 |
| 2025-02-13 | 17 | 17.2 | 16.9 | 16.96 | -0.18% | 580,843 | 990,681,003 |
| 2025-02-12 | 16.84 | 17.12 | 16.76 | 16.99 | +0.65% | 507,705 | 860,584,288 |
| 2025-02-11 | 16.98 | 17.06 | 16.84 | 16.88 | -0.65% | 492,631 | 833,681,769 |
| 2025-02-10 | 16.71 | 17.05 | 16.62 | 16.99 | +1.43% | 983,276 | 1,664,804,717 |
| 2025-02-07 | 15.78 | 16.8 | 15.64 | 16.75 | +6.28% | 1,304,535 | 2,129,487,598 |
| 2025-02-06 | 15.79 | 15.87 | 15.58 | 15.76 | -0.32% | 553,645 | 869,586,767 |
| 2025-02-05 | 16.1 | 16.17 | 15.78 | 15.81 | -1.8% | 450,017 | 713,063,047 |
| 2025-01-27 | 16.29 | 16.34 | 16.1 | 16.1 | -0.62% | 302,235 | 488,912,395 |
| 2025-01-24 | 16.06 | 16.29 | 16.01 | 16.2 | +0.81% | 361,406 | 585,630,964 |
| 2025-01-23 | 16.21 | 16.26 | 16.02 | 16.07 | -0.19% | 421,624 | 679,202,056 |
| 2025-01-22 | 16.21 | 16.33 | 16 | 16.1 | -0.68% | 479,083 | 772,633,831 |
| 2025-01-21 | 16.05 | 16.23 | 15.88 | 16.21 | +1.82% | 629,239 | 1,016,548,149 |
| 2025-01-20 | 15.5 | 16.06 | 15.5 | 15.92 | +3.24% | 963,356 | 1,530,045,633 |
| 2025-01-17 | 15.49 | 15.54 | 15.31 | 15.42 | -0.77% | 426,413 | 657,250,287 |
| 2025-01-16 | 15.49 | 15.8 | 15.44 | 15.54 | +0.91% | 542,228 | 847,230,101 |
| 2025-01-15 | 15.8 | 15.8 | 15.38 | 15.4 | -2.53% | 543,389 | 843,185,800 |
| 2025-01-14 | 15.31 | 15.85 | 15.3 | 15.8 | +3.2% | 590,313 | 925,532,190 |
| 2025-01-13 | 15.39 | 15.7 | 15.23 | 15.31 | -0.84% | 384,318 | 592,609,973 |
| 2025-01-10 | 15.42 | 15.71 | 15.38 | 15.44 | +0.46% | 467,713 | 727,772,401 |
| 2025-01-09 | 15.51 | 15.56 | 15.32 | 15.37 | -1.28% | 357,777 | 551,312,715 |
| 2025-01-08 | 15.57 | 15.71 | 15.26 | 15.57 | +0.32% | 573,355 | 888,892,453 |
| 2025-01-07 | 15.59 | 15.64 | 15.43 | 15.52 | -0.39% | 393,682 | 611,079,078 |
| 2025-01-06 | 15.6 | 15.71 | 15.42 | 15.58 | -0.13% | 454,874 | 707,452,833 |
| 2025-01-03 | 15.85 | 16 | 15.55 | 15.6 | -1.08% | 534,034 | 842,151,570 |
| 2025-01-02 | 16.48 | 16.48 | 15.69 | 15.77 | -4.31% | 853,894 | 1,368,558,133 |
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：