股票概览
19.58
-3.45%
-0.7
20.26
开盘价
20.58
最高价
19.26
最低价
257,391
成交量
数据更新至: 2025-03-25
技术指标
20.89
MA5 (5日均线)
21.87
MA10 (10日均线)
21.77
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 | 20.26 | 20.58 | 19.26 | 19.58 | -3.45% | 257,391 | 510,031,015 |
| 2025-03-24 | 19.99 | 20.51 | 19.93 | 20.28 | +1.81% | 305,515 | 619,158,313 |
| 2025-03-21 | 21.2 | 21.3 | 19.78 | 19.92 | -8.03% | 577,909 | 1,171,445,361 |
| 2025-03-20 | 22.84 | 22.84 | 21.66 | 21.66 | -5.95% | 394,762 | 876,656,599 |
| 2025-03-19 | 23.33 | 23.78 | 22.9 | 23.03 | -2.25% | 223,722 | 518,853,788 |
| 2025-03-18 | 23.27 | 24.01 | 22.9 | 23.56 | +1.29% | 324,961 | 761,762,035 |
| 2025-03-17 | 22.9 | 23.5 | 22.54 | 23.26 | +3.33% | 406,192 | 941,862,050 |
| 2025-03-14 | 22.5 | 23.11 | 22 | 22.51 | +1.31% | 316,592 | 715,352,374 |
| 2025-03-13 | 22.5 | 22.64 | 21.75 | 22.22 | -2.11% | 393,596 | 869,182,820 |
| 2025-03-12 | 23.36 | 24.19 | 22.66 | 22.7 | -2.83% | 466,206 | 1,082,373,070 |
| 2025-03-11 | 23.49 | 24.15 | 22.25 | 23.36 | -5.5% | 828,095 | 1,877,800,327 |
| 2025-02-24 | 24.42 | 24.93 | 23.6 | 24.72 | +4.48% | 566,176 | 1,372,345,330 |
| 2025-02-21 | 22.07 | 24.06 | 21.8 | 23.66 | +5.96% | 560,591 | 1,294,090,987 |
| 2025-02-20 | 21.21 | 22.8 | 20.85 | 22.33 | +4.74% | 600,562 | 1,317,010,501 |
| 2025-02-19 | 19.99 | 21.53 | 19.99 | 21.32 | +5.39% | 504,177 | 1,060,313,811 |
| 2025-02-18 | 20.66 | 20.87 | 20.08 | 20.23 | -2.51% | 292,652 | 598,812,741 |
| 2025-02-17 | 19.56 | 21.02 | 19.56 | 20.75 | +6.14% | 542,695 | 1,104,988,294 |
| 2025-02-14 | 19.87 | 20.28 | 19.46 | 19.55 | -1.96% | 374,513 | 740,725,529 |
| 2025-02-13 | 20.66 | 20.77 | 19.92 | 19.94 | -4.04% | 344,605 | 697,593,193 |
| 2025-02-12 | 20.58 | 20.94 | 20.48 | 20.78 | 0% | 300,411 | 621,023,104 |
| 2025-02-11 | 20.26 | 21.21 | 20 | 20.78 | +2.16% | 514,573 | 1,065,090,981 |
| 2025-02-10 | 20.5 | 20.69 | 19.95 | 20.34 | -1.69% | 473,196 | 957,867,574 |
| 2025-02-07 | 20.54 | 21.12 | 20.1 | 20.69 | +2.63% | 816,711 | 1,675,418,177 |
| 2025-02-06 | 18.09 | 20.16 | 18.07 | 20.16 | +9.98% | 959,958 | 1,875,572,855 |
| 2025-02-05 | 17.67 | 18.38 | 17.43 | 18.33 | +6.51% | 525,975 | 947,574,137 |
| 2025-01-27 | 17.88 | 17.9 | 16.95 | 17.21 | -3.04% | 282,549 | 486,746,351 |
| 2025-01-24 | 17.21 | 17.79 | 17.13 | 17.75 | +2.54% | 242,392 | 425,105,294 |
| 2025-01-23 | 17.36 | 17.74 | 17.19 | 17.31 | +0.52% | 319,295 | 558,613,951 |
| 2025-01-22 | 17.39 | 17.49 | 17.1 | 17.22 | -1.15% | 265,615 | 457,463,409 |
| 2025-01-21 | 16.68 | 17.46 | 16.58 | 17.42 | +7.27% | 582,733 | 995,422,841 |
| 2025-01-20 | 16.32 | 16.48 | 16.17 | 16.24 | -0.12% | 145,062 | 236,620,254 |
| 2025-01-17 | 16.32 | 16.5 | 15.98 | 16.26 | -0.85% | 156,381 | 253,471,070 |
| 2025-01-16 | 16.56 | 16.84 | 16.2 | 16.4 | -1.03% | 182,675 | 301,648,022 |
| 2025-01-15 | 16.4 | 17.26 | 16.31 | 16.57 | +2.09% | 330,060 | 553,673,362 |
| 2025-01-14 | 15.38 | 16.35 | 15.31 | 16.23 | +5.87% | 257,087 | 410,756,621 |
| 2025-01-13 | 15.3 | 15.55 | 15.08 | 15.33 | -1.73% | 134,058 | 204,946,572 |
| 2025-01-10 | 15.51 | 15.96 | 15.33 | 15.6 | +0.32% | 207,634 | 324,877,766 |
| 2025-01-09 | 15.28 | 15.75 | 15.18 | 15.55 | +1.24% | 150,182 | 233,693,503 |
| 2025-01-08 | 15.25 | 15.53 | 14.93 | 15.36 | -0.13% | 168,530 | 256,243,895 |
| 2025-01-07 | 15.24 | 15.42 | 15.13 | 15.38 | +0.92% | 112,451 | 172,099,768 |
| 2025-01-06 | 15.42 | 15.42 | 14.92 | 15.24 | -1.1% | 169,901 | 257,099,491 |
| 2025-01-03 | 15.69 | 15.86 | 15.37 | 15.41 | -1.53% | 138,632 | 215,788,209 |
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：