股票概览
20.13
-0.1%
-0.02
20.15
开盘价
20.37
最高价
19.94
最低价
113,521
成交量
数据更新至: 2025-03-25
技术指标
20.15
MA5 (5日均线)
20.39
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 | 20.15 | 20.37 | 19.94 | 20.13 | -0.1% | 113,521 | 228,564,745 |
| 2025-03-24 | 19.94 | 20.28 | 19.79 | 20.15 | +1.15% | 186,484 | 373,793,816 |
| 2025-03-21 | 20.14 | 20.23 | 19.81 | 19.92 | -1.34% | 191,313 | 382,577,711 |
| 2025-03-20 | 20.39 | 20.46 | 20.15 | 20.19 | -0.79% | 155,880 | 316,394,417 |
| 2025-03-19 | 20.5 | 20.5 | 20.16 | 20.35 | -0.88% | 173,872 | 352,877,831 |
| 2025-03-18 | 20.54 | 20.78 | 20.48 | 20.53 | +0.29% | 202,903 | 418,109,067 |
| 2025-03-17 | 20.83 | 20.9 | 20.44 | 20.47 | -1.78% | 237,250 | 488,286,773 |
| 2025-03-14 | 20.98 | 21.19 | 20.62 | 20.84 | +1.17% | 373,980 | 780,055,968 |
| 2025-03-13 | 20.82 | 20.91 | 20.42 | 20.6 | -0.53% | 220,204 | 453,496,425 |
| 2025-03-12 | 21.05 | 21.09 | 20.58 | 20.71 | -1.38% | 264,032 | 548,213,939 |
| 2025-03-11 | 20.25 | 21.05 | 20.2 | 21 | +2.49% | 396,191 | 821,323,876 |
| 2025-03-10 | 20.63 | 20.69 | 20.22 | 20.49 | +1.54% | 359,711 | 736,393,230 |
| 2025-03-07 | 19.76 | 20.49 | 19.71 | 20.18 | +2.13% | 449,577 | 909,297,350 |
| 2025-03-06 | 19.46 | 19.85 | 19.46 | 19.76 | +1.59% | 201,000 | 394,723,070 |
| 2025-03-05 | 19.69 | 19.73 | 19.21 | 19.45 | -1.17% | 186,318 | 360,545,486 |
| 2025-03-04 | 19.7 | 19.8 | 19.51 | 19.68 | -0.3% | 147,041 | 289,387,285 |
| 2025-03-03 | 19.32 | 20 | 19.32 | 19.74 | +2.76% | 336,764 | 666,242,083 |
| 2025-02-28 | 19.57 | 19.58 | 19.16 | 19.21 | -1.79% | 153,311 | 296,593,964 |
| 2025-02-27 | 19.8 | 19.89 | 19.36 | 19.56 | -0.96% | 156,492 | 306,492,181 |
| 2025-02-26 | 19.52 | 19.79 | 19.51 | 19.75 | +1.23% | 139,060 | 273,683,593 |
| 2025-02-25 | 19.62 | 19.76 | 19.49 | 19.51 | -1.06% | 119,508 | 234,375,443 |
| 2025-02-24 | 19.9 | 20.08 | 19.68 | 19.72 | -0.7% | 152,543 | 302,740,798 |
| 2025-02-21 | 19.76 | 19.91 | 19.67 | 19.86 | +0.71% | 152,685 | 302,652,094 |
| 2025-02-20 | 19.69 | 20.03 | 19.64 | 19.72 | +0.46% | 188,157 | 373,547,246 |
| 2025-02-19 | 19.25 | 19.66 | 19.2 | 19.63 | +2.13% | 157,632 | 306,431,107 |
| 2025-02-18 | 19.51 | 19.52 | 19.17 | 19.22 | -1.28% | 122,946 | 238,096,869 |
| 2025-02-17 | 19.77 | 19.77 | 19.39 | 19.47 | -1.91% | 186,487 | 364,004,491 |
| 2025-02-14 | 19.65 | 19.94 | 19.63 | 19.85 | +0.97% | 112,043 | 221,746,615 |
| 2025-02-13 | 19.9 | 20.04 | 19.66 | 19.66 | -1.31% | 123,532 | 244,419,283 |
| 2025-02-12 | 19.84 | 19.94 | 19.68 | 19.92 | 0% | 126,712 | 250,881,478 |
| 2025-02-11 | 20.06 | 20.17 | 19.85 | 19.92 | -0.85% | 162,673 | 325,558,944 |
| 2025-02-10 | 20.19 | 20.24 | 20.02 | 20.09 | -0.5% | 153,701 | 308,883,235 |
| 2025-02-07 | 20.15 | 20.34 | 20.01 | 20.19 | -0.3% | 222,607 | 449,238,800 |
| 2025-02-06 | 19.66 | 20.27 | 19.63 | 20.25 | +3.26% | 244,003 | 488,165,250 |
| 2025-02-05 | 19.95 | 19.97 | 19.5 | 19.61 | +0.87% | 184,290 | 363,519,505 |
| 2025-01-27 | 19.45 | 19.59 | 19.32 | 19.44 | -0.05% | 90,358 | 175,918,035 |
| 2025-01-24 | 19.29 | 19.5 | 19.25 | 19.45 | +0.73% | 94,602 | 183,691,089 |
| 2025-01-23 | 19.69 | 19.83 | 19.31 | 19.31 | -0.92% | 137,322 | 268,861,931 |
| 2025-01-22 | 19.59 | 19.71 | 19.38 | 19.49 | -1.17% | 85,381 | 166,671,259 |
| 2025-01-21 | 19.82 | 19.83 | 19.45 | 19.72 | +0.1% | 68,248 | 134,029,367 |
| 2025-01-20 | 20 | 20 | 19.69 | 19.7 | -0.61% | 109,921 | 217,458,018 |
| 2025-01-17 | 19.8 | 19.97 | 19.75 | 19.82 | -0.05% | 96,655 | 192,045,890 |
| 2025-01-16 | 19.79 | 20.05 | 19.64 | 19.83 | +0.51% | 116,011 | 230,252,889 |
| 2025-01-15 | 19.8 | 19.94 | 19.58 | 19.73 | -0.35% | 93,150 | 183,471,094 |
| 2025-01-14 | 19.18 | 19.88 | 19.05 | 19.8 | +3.13% | 190,053 | 372,675,369 |
| 2025-01-13 | 18.81 | 19.32 | 18.78 | 19.2 | +1.21% | 111,578 | 213,828,189 |
| 2025-01-10 | 19.33 | 19.42 | 18.94 | 18.97 | -1.35% | 90,640 | 173,193,019 |
| 2025-01-09 | 18.97 | 19.4 | 18.77 | 19.23 | +1.8% | 135,934 | 260,921,452 |
| 2025-01-08 | 19.27 | 19.27 | 18.43 | 18.89 | -1.92% | 184,814 | 347,264,840 |
| 2025-01-07 | 19.06 | 19.47 | 18.81 | 19.26 | +1.05% | 125,721 | 241,436,226 |
| 2025-01-06 | 18.91 | 19.37 | 18.78 | 19.06 | +0.79% | 115,974 | 221,291,762 |
| 2025-01-03 | 18.89 | 19.47 | 18.85 | 18.91 | +0.16% | 134,379 | 257,187,295 |
| 2025-01-02 | 19.2 | 19.42 | 18.71 | 18.88 | -2.02% | 117,015 | 222,558,490 |
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：