股票概览
19.96
+0.71%
+0.14
19.82
开盘价
20.01
最高价
19.73
最低价
53,960
成交量
数据更新至: 2025-03-25
技术指标
20.11
MA5 (5日均线)
20.24
MA10 (10日均线)
20.14
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 | 19.82 | 20.01 | 19.73 | 19.96 | +0.71% | 53,960 | 107,275,864 |
| 2025-03-24 | 19.9 | 19.98 | 19.68 | 19.82 | -0.35% | 116,177 | 230,141,138 |
| 2025-03-21 | 20.36 | 20.42 | 19.81 | 19.89 | -2.16% | 217,778 | 435,836,495 |
| 2025-03-20 | 20.5 | 20.81 | 20.26 | 20.33 | -0.97% | 168,645 | 344,143,109 |
| 2025-03-19 | 20.37 | 21.01 | 20.25 | 20.53 | +0.98% | 263,556 | 546,669,271 |
| 2025-03-18 | 20.26 | 20.46 | 20.13 | 20.33 | +0.89% | 130,176 | 264,550,021 |
| 2025-03-17 | 20.51 | 20.61 | 20.15 | 20.15 | -1.32% | 154,179 | 312,966,484 |
| 2025-03-14 | 20.27 | 20.45 | 20.1 | 20.42 | +0.69% | 132,571 | 269,909,121 |
| 2025-03-13 | 20.62 | 20.71 | 20.1 | 20.28 | -1.74% | 131,395 | 266,853,212 |
| 2025-03-12 | 20.41 | 20.85 | 20.38 | 20.64 | +1.08% | 208,205 | 430,672,054 |
| 2025-03-11 | 19.84 | 20.49 | 19.68 | 20.42 | +2.1% | 260,396 | 528,560,233 |
| 2025-03-10 | 19.99 | 20.15 | 19.84 | 20 | +0.55% | 134,075 | 267,838,272 |
| 2025-03-07 | 19.91 | 19.97 | 19.55 | 19.89 | -0.65% | 160,891 | 318,515,066 |
| 2025-03-06 | 19.98 | 20.48 | 19.88 | 20.02 | +0.25% | 245,252 | 491,504,202 |
| 2025-03-05 | 20.15 | 20.16 | 19.77 | 19.97 | -0.65% | 117,516 | 233,956,295 |
| 2025-03-04 | 20.08 | 20.27 | 19.85 | 20.1 | +0.1% | 107,013 | 214,697,928 |
| 2025-03-03 | 19.92 | 20.37 | 19.85 | 20.08 | +0.96% | 156,832 | 316,191,820 |
| 2025-02-28 | 20.18 | 20.34 | 19.81 | 19.89 | -1.68% | 171,492 | 342,822,962 |
| 2025-02-27 | 19.87 | 20.62 | 19.87 | 20.23 | +2.33% | 385,699 | 785,123,394 |
| 2025-02-26 | 19.56 | 19.8 | 19.37 | 19.77 | +1.28% | 174,454 | 341,994,094 |
| 2025-02-25 | 19.92 | 19.96 | 19.46 | 19.52 | -2.55% | 310,052 | 611,423,594 |
| 2025-02-24 | 20.01 | 20.38 | 19.92 | 20.03 | +0.3% | 220,922 | 444,091,419 |
| 2025-02-21 | 20.37 | 20.55 | 19.9 | 19.97 | -2.35% | 321,429 | 643,645,395 |
| 2025-02-20 | 20.02 | 20.9 | 19.95 | 20.45 | +1.74% | 252,514 | 520,261,678 |
| 2025-02-19 | 20 | 20.23 | 19.83 | 20.1 | +0.35% | 155,362 | 310,690,930 |
| 2025-02-18 | 20.28 | 20.5 | 19.92 | 20.03 | -1.91% | 181,666 | 367,107,161 |
| 2025-02-17 | 20.51 | 20.6 | 19.8 | 20.42 | -0.44% | 337,250 | 682,440,407 |
| 2025-02-14 | 21.79 | 21.87 | 20.36 | 20.51 | -5.83% | 444,514 | 929,530,415 |
| 2025-02-13 | 21.87 | 22.29 | 21.75 | 21.78 | -0.41% | 150,680 | 330,555,838 |
| 2025-02-12 | 21.36 | 22.04 | 21.36 | 21.87 | +1.96% | 221,556 | 482,721,419 |
| 2025-02-11 | 21.35 | 21.57 | 21.14 | 21.45 | +0.47% | 119,519 | 255,288,323 |
| 2025-02-10 | 21.68 | 21.75 | 20.93 | 21.35 | -1.48% | 192,016 | 408,911,068 |
| 2025-02-07 | 21.07 | 21.91 | 20.77 | 21.67 | +2.85% | 191,462 | 411,705,439 |
| 2025-02-06 | 21.05 | 21.2 | 20.88 | 21.07 | +0.52% | 130,182 | 274,089,505 |
| 2025-02-05 | 21.98 | 21.98 | 20.82 | 20.96 | -3.54% | 179,028 | 377,476,767 |
| 2025-01-27 | 21.43 | 22.05 | 21.34 | 21.73 | -0.73% | 138,032 | 300,070,538 |
| 2025-01-24 | 22 | 22.06 | 21.72 | 21.89 | -0.27% | 110,247 | 241,602,196 |
| 2025-01-23 | 22.6 | 22.63 | 21.92 | 21.95 | -2.31% | 164,226 | 364,358,474 |
| 2025-01-22 | 22.25 | 22.65 | 22.16 | 22.47 | +0.13% | 107,280 | 240,623,448 |
| 2025-01-21 | 23.18 | 23.3 | 22.22 | 22.44 | -2.77% | 322,514 | 729,148,854 |
| 2025-01-20 | 23 | 23.27 | 22.57 | 23.08 | +2.21% | 262,315 | 601,712,240 |
| 2025-01-17 | 22.6 | 23.04 | 21.93 | 22.58 | -2.34% | 436,126 | 974,635,483 |
| 2025-01-16 | 23 | 23.6 | 22.8 | 23.12 | +7.79% | 866,630 | 2,029,149,527 |
| 2025-01-15 | 21.3 | 21.78 | 21.15 | 21.45 | +0.61% | 102,206 | 219,471,102 |
| 2025-01-14 | 20.93 | 21.5 | 20.7 | 21.32 | +1.86% | 110,077 | 232,737,818 |
| 2025-01-13 | 20.75 | 21.29 | 20.65 | 20.93 | +0.87% | 98,955 | 207,860,074 |
| 2025-01-10 | 21 | 21.2 | 20.75 | 20.75 | -0.81% | 68,271 | 142,695,693 |
| 2025-01-09 | 21.1 | 21.18 | 20.78 | 20.92 | -0.76% | 85,241 | 178,744,307 |
| 2025-01-08 | 21.35 | 21.53 | 20.63 | 21.08 | -1.26% | 128,815 | 270,664,455 |
| 2025-01-07 | 21.37 | 21.56 | 21.02 | 21.35 | -0.14% | 92,349 | 197,053,020 |
| 2025-01-06 | 22.29 | 22.29 | 21.32 | 21.38 | -4.04% | 183,887 | 396,252,874 |
| 2025-01-03 | 22.16 | 22.65 | 21.74 | 22.28 | +0.27% | 177,018 | 392,135,523 |
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：