股票概览
19.66
+0.31%
+0.06
19.63
开盘价
19.96
最高价
19.27
最低价
68,521
成交量
数据更新至: 2025-03-25
技术指标
20.47
MA5 (5日均线)
21.33
MA10 (10日均线)
20.91
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 | 19.63 | 19.96 | 19.27 | 19.66 | +0.31% | 68,521 | 134,084,637 |
| 2025-03-24 | 20.47 | 20.54 | 19.15 | 19.6 | -3.64% | 125,620 | 247,282,500 |
| 2025-03-21 | 21.12 | 21.28 | 20.28 | 20.34 | -4.46% | 132,909 | 274,583,884 |
| 2025-03-20 | 21.27 | 21.59 | 21.14 | 21.29 | -0.88% | 107,079 | 227,816,657 |
| 2025-03-19 | 22.01 | 22.07 | 21.41 | 21.48 | -1.96% | 135,186 | 293,698,247 |
| 2025-03-18 | 21.88 | 22.53 | 21.71 | 21.91 | -1.62% | 175,274 | 386,132,985 |
| 2025-03-17 | 21.8 | 23.7 | 21.66 | 22.27 | +1.83% | 265,406 | 598,846,260 |
| 2025-03-14 | 22.22 | 22.5 | 21.46 | 21.87 | -3.14% | 219,636 | 481,268,928 |
| 2025-03-13 | 21.8 | 23.03 | 21.6 | 22.58 | +1.44% | 299,296 | 671,251,612 |
| 2025-03-12 | 23.23 | 24.1 | 22.26 | 22.26 | -2.33% | 443,636 | 1,016,126,065 |
| 2025-03-11 | 20.07 | 22.79 | 20.07 | 22.79 | +9.99% | 288,727 | 646,023,271 |
| 2025-03-10 | 21.99 | 22 | 20.51 | 20.72 | +2.17% | 244,070 | 513,885,499 |
| 2025-03-07 | 19.6 | 20.62 | 19.4 | 20.28 | +2.94% | 190,315 | 380,324,689 |
| 2025-03-06 | 19.55 | 19.9 | 19.55 | 19.7 | +0.87% | 132,383 | 261,351,037 |
| 2025-03-05 | 19.44 | 19.78 | 19.08 | 19.53 | -1.21% | 122,113 | 237,297,740 |
| 2025-03-04 | 19.43 | 20.22 | 18.88 | 19.77 | +2.38% | 164,257 | 319,810,729 |
| 2025-03-03 | 20.53 | 20.88 | 19.31 | 19.31 | -9.98% | 236,153 | 472,520,645 |
| 2025-02-28 | 21.02 | 23.23 | 20.69 | 21.45 | +1.56% | 302,585 | 660,724,369 |
| 2025-02-27 | 20.2 | 21.48 | 20.2 | 21.12 | +4.71% | 215,536 | 451,789,221 |
| 2025-02-26 | 20.8 | 20.84 | 19.93 | 20.17 | -0.59% | 189,391 | 383,279,508 |
| 2025-02-25 | 19.6 | 21 | 19.41 | 20.29 | +3.41% | 270,367 | 547,874,309 |
| 2025-02-24 | 19.54 | 20.23 | 18.92 | 19.62 | +0.36% | 195,796 | 381,636,674 |
| 2025-02-21 | 18.59 | 19.8 | 18.56 | 19.55 | +5.33% | 246,728 | 475,939,158 |
| 2025-02-20 | 18.97 | 18.97 | 18.36 | 18.56 | -2.16% | 126,365 | 234,350,845 |
| 2025-02-19 | 18.83 | 19.14 | 18.68 | 18.97 | +0.11% | 152,705 | 289,217,634 |
| 2025-02-18 | 18.46 | 20 | 18.4 | 18.95 | +1.45% | 230,843 | 441,316,344 |
| 2025-02-17 | 18.44 | 19 | 18.27 | 18.68 | +4.94% | 221,696 | 414,744,855 |
| 2025-02-14 | 17.9 | 18.07 | 17.7 | 17.8 | -1.11% | 80,321 | 143,386,927 |
| 2025-02-13 | 18.4 | 18.43 | 17.95 | 18 | -2.6% | 107,319 | 194,296,914 |
| 2025-02-12 | 18.3 | 18.69 | 18.1 | 18.48 | +1.82% | 137,214 | 252,500,221 |
| 2025-02-11 | 18.32 | 18.45 | 17.99 | 18.15 | -0.71% | 99,768 | 181,585,374 |
| 2025-02-10 | 18 | 18.47 | 17.99 | 18.28 | +1.61% | 117,217 | 213,395,162 |
| 2025-02-07 | 17.48 | 18.3 | 17.42 | 17.99 | +3.27% | 158,470 | 284,861,784 |
| 2025-02-06 | 17 | 17.45 | 16.71 | 17.42 | +1.81% | 93,260 | 160,485,891 |
| 2025-02-05 | 17.22 | 17.3 | 16.81 | 17.11 | -0.47% | 87,829 | 149,350,130 |
| 2025-01-27 | 17.96 | 18.07 | 17.15 | 17.19 | -3.48% | 88,083 | 153,996,773 |
| 2025-01-24 | 17.6 | 17.89 | 17.24 | 17.81 | +1.25% | 112,302 | 197,028,186 |
| 2025-01-23 | 18.5 | 18.71 | 17.55 | 17.59 | -4.14% | 162,287 | 294,857,221 |
| 2025-01-22 | 18 | 18.83 | 17.88 | 18.35 | +1.1% | 168,510 | 309,636,637 |
| 2025-01-21 | 18.06 | 18.45 | 17.78 | 18.15 | +0.39% | 149,239 | 270,224,563 |
| 2025-01-20 | 17.65 | 18.88 | 17.65 | 18.08 | +3.2% | 181,860 | 331,272,898 |
| 2025-01-17 | 17.68 | 17.75 | 17.01 | 17.52 | +1.04% | 116,602 | 202,238,975 |
| 2025-01-16 | 18 | 18.28 | 17.18 | 17.34 | +0.58% | 158,032 | 279,108,195 |
| 2025-01-15 | 17.25 | 17.68 | 17.18 | 17.24 | -0.17% | 126,602 | 220,009,566 |
| 2025-01-14 | 16.52 | 17.29 | 16.45 | 17.27 | +5.63% | 128,953 | 219,031,419 |
| 2025-01-13 | 16.26 | 16.7 | 15.9 | 16.35 | -2.56% | 99,068 | 161,602,252 |
| 2025-01-10 | 17.77 | 17.96 | 16.64 | 16.78 | -5.99% | 154,897 | 267,064,440 |
| 2025-01-09 | 17.84 | 18.47 | 17.72 | 17.85 | -1.71% | 160,022 | 287,790,426 |
| 2025-01-08 | 17.42 | 18.36 | 17.05 | 18.16 | +2.43% | 195,873 | 352,833,050 |
| 2025-01-07 | 17.2 | 17.78 | 16.82 | 17.73 | +4.36% | 157,782 | 274,002,743 |
| 2025-01-06 | 16.83 | 17.96 | 16.14 | 16.99 | -1.96% | 161,285 | 273,989,970 |
| 2025-01-03 | 19 | 19.06 | 17.3 | 17.33 | -9.83% | 233,221 | 414,760,257 |
| 2025-01-02 | 19.45 | 20.24 | 18.8 | 19.22 | -6.7% | 243,475 | 473,722,916 |
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：