股票概览
20.39
+2.15%
+0.43
19.94
开盘价
20.89
最高价
19.86
最低价
121,607
成交量
数据更新至: 2025-03-25
技术指标
20.44
MA5 (5日均线)
20.63
MA10 (10日均线)
20.41
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 | 19.94 | 20.89 | 19.86 | 20.39 | +2.15% | 121,607 | 248,790,034 |
| 2025-03-24 | 20.4 | 20.55 | 19.45 | 19.96 | -2.11% | 122,624 | 244,363,552 |
| 2025-03-21 | 20.69 | 20.98 | 20.36 | 20.39 | -2.21% | 93,852 | 193,429,321 |
| 2025-03-20 | 20.5 | 21.1 | 20.29 | 20.85 | +1.16% | 129,850 | 270,020,978 |
| 2025-03-19 | 20.43 | 20.75 | 20.32 | 20.61 | +0.19% | 79,832 | 164,431,426 |
| 2025-03-18 | 20.58 | 20.77 | 20.41 | 20.57 | +0.24% | 78,531 | 161,543,867 |
| 2025-03-17 | 20.8 | 20.83 | 20.5 | 20.52 | -1.35% | 91,029 | 187,519,935 |
| 2025-03-14 | 21.08 | 21.15 | 20.4 | 20.8 | -1.42% | 130,225 | 269,547,870 |
| 2025-03-13 | 21.02 | 21.35 | 20.74 | 21.1 | -0.24% | 152,511 | 320,104,589 |
| 2025-03-12 | 21.4 | 21.87 | 21.1 | 21.15 | -0.7% | 173,117 | 370,429,493 |
| 2025-03-11 | 20.32 | 21.57 | 20.26 | 21.3 | +3.5% | 226,605 | 477,485,408 |
| 2025-03-10 | 20.55 | 20.97 | 20.45 | 20.58 | +0.73% | 141,943 | 293,374,699 |
| 2025-03-07 | 20.26 | 21.15 | 20.19 | 20.43 | +0.89% | 228,698 | 472,845,310 |
| 2025-03-06 | 20.41 | 20.42 | 20 | 20.25 | -0.74% | 178,802 | 362,174,203 |
| 2025-03-05 | 20.2 | 20.94 | 20.18 | 20.4 | -1.64% | 267,300 | 546,772,965 |
| 2025-03-04 | 19.3 | 21.41 | 19.3 | 20.74 | +6.58% | 406,034 | 850,493,828 |
| 2025-03-03 | 19.76 | 20.14 | 19.29 | 19.46 | -1.52% | 167,612 | 330,876,729 |
| 2025-02-28 | 19.59 | 20.15 | 19.22 | 19.76 | +2.07% | 202,029 | 399,434,539 |
| 2025-02-27 | 19.51 | 19.61 | 19.01 | 19.36 | -0.92% | 79,695 | 153,574,095 |
| 2025-02-26 | 19.29 | 19.8 | 19.29 | 19.54 | +0.77% | 78,383 | 153,495,734 |
| 2025-02-25 | 19.4 | 19.65 | 19.3 | 19.39 | -1.07% | 65,966 | 128,367,950 |
| 2025-02-24 | 19.61 | 19.85 | 19.45 | 19.6 | +0.77% | 108,584 | 213,422,441 |
| 2025-02-21 | 19.42 | 19.58 | 19.25 | 19.45 | -0.82% | 109,440 | 212,241,958 |
| 2025-02-20 | 18.6 | 19.84 | 18.4 | 19.61 | +5.43% | 192,942 | 372,338,238 |
| 2025-02-19 | 18.38 | 18.6 | 18.3 | 18.6 | +0.81% | 59,556 | 110,124,579 |
| 2025-02-18 | 18.78 | 19.04 | 18.29 | 18.45 | -2.43% | 82,456 | 153,801,015 |
| 2025-02-17 | 18.83 | 19.03 | 18.71 | 18.91 | -0.05% | 73,713 | 139,023,255 |
| 2025-02-14 | 19.1 | 19.17 | 18.75 | 18.92 | -1.46% | 81,145 | 153,421,772 |
| 2025-02-13 | 19 | 19.55 | 18.99 | 19.2 | +1.32% | 128,744 | 248,832,950 |
| 2025-02-12 | 18.72 | 19.02 | 18.67 | 18.95 | +1.23% | 73,852 | 139,418,280 |
| 2025-02-11 | 18.75 | 18.89 | 18.51 | 18.72 | -0.58% | 63,037 | 117,898,311 |
| 2025-02-10 | 18.72 | 18.87 | 18.57 | 18.83 | +1.4% | 85,911 | 161,073,068 |
| 2025-02-07 | 18.51 | 18.76 | 18.3 | 18.57 | +0.32% | 104,323 | 193,913,885 |
| 2025-02-06 | 17.94 | 18.53 | 17.85 | 18.51 | +3.01% | 96,545 | 177,129,725 |
| 2025-02-05 | 17.83 | 18.08 | 17.7 | 17.97 | +0.96% | 57,456 | 103,031,456 |
| 2025-01-27 | 18.07 | 18.2 | 17.78 | 17.8 | -1% | 54,476 | 97,658,097 |
| 2025-01-24 | 17.8 | 18 | 17.66 | 17.98 | +0.95% | 63,846 | 114,047,122 |
| 2025-01-23 | 18.19 | 18.41 | 17.81 | 17.81 | -1.55% | 83,374 | 151,261,202 |
| 2025-01-22 | 18.2 | 18.24 | 17.88 | 18.09 | -0.93% | 55,562 | 100,265,010 |
| 2025-01-21 | 18.5 | 18.6 | 18.08 | 18.26 | -1.08% | 62,609 | 114,277,219 |
| 2025-01-20 | 18.33 | 18.52 | 18.16 | 18.46 | +0.82% | 77,489 | 142,722,524 |
| 2025-01-17 | 17.97 | 18.63 | 17.8 | 18.31 | +1.89% | 121,319 | 221,810,809 |
| 2025-01-16 | 18.18 | 18.5 | 17.82 | 17.97 | -0.5% | 97,047 | 175,562,970 |
| 2025-01-15 | 18.42 | 18.49 | 18 | 18.06 | -1.95% | 89,290 | 162,587,331 |
| 2025-01-14 | 17.76 | 18.49 | 17.75 | 18.42 | +4.19% | 119,882 | 218,801,828 |
| 2025-01-13 | 17.71 | 18.14 | 17.43 | 17.68 | -1.83% | 106,012 | 188,413,946 |
| 2025-01-10 | 18.39 | 18.82 | 18.01 | 18.01 | -3.38% | 117,941 | 217,366,119 |
| 2025-01-09 | 17.65 | 18.85 | 17.59 | 18.64 | +4.95% | 220,044 | 406,264,979 |
| 2025-01-08 | 17.8 | 18.06 | 17.2 | 17.76 | -1.99% | 139,987 | 247,785,297 |
| 2025-01-07 | 17.57 | 18.12 | 17.48 | 18.12 | +3.13% | 138,197 | 245,807,190 |
| 2025-01-06 | 17.8 | 18.13 | 17.35 | 17.57 | -2.17% | 155,415 | 274,628,335 |
| 2025-01-03 | 18.75 | 19.29 | 17.96 | 17.96 | -4.21% | 239,536 | 445,212,982 |
| 2025-01-02 | 19.88 | 20.2 | 18.61 | 18.75 | -5.54% | 297,117 | 576,289,737 |
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：