股票概览
19.98
-3.85%
-0.8
20.71
开盘价
20.83
最高价
19.93
最低价
165,978
成交量
数据更新至: 2025-03-25
技术指标
20.36
MA5 (5日均线)
20.47
MA10 (10日均线)
20.96
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 | 20.71 | 20.83 | 19.93 | 19.98 | -3.85% | 165,978 | 336,355,560 |
| 2025-03-24 | 20.07 | 20.79 | 20.07 | 20.78 | +3.54% | 229,247 | 470,215,710 |
| 2025-03-21 | 20.4 | 21.2 | 20.05 | 20.07 | -2.19% | 217,907 | 448,515,644 |
| 2025-03-20 | 20.44 | 20.79 | 20.02 | 20.52 | +0.44% | 149,291 | 305,187,044 |
| 2025-03-19 | 20.58 | 21 | 20.24 | 20.43 | -1.73% | 111,818 | 228,952,844 |
| 2025-03-18 | 20.51 | 20.9 | 20.45 | 20.79 | +1.37% | 135,064 | 279,415,935 |
| 2025-03-17 | 20.43 | 20.7 | 20.18 | 20.51 | +0.84% | 151,772 | 311,336,034 |
| 2025-03-14 | 20.1 | 20.46 | 19.95 | 20.34 | +1.19% | 138,765 | 280,999,767 |
| 2025-03-13 | 21 | 21.12 | 19.92 | 20.1 | -4.87% | 233,129 | 473,576,943 |
| 2025-03-12 | 20.88 | 21.27 | 20.65 | 21.13 | +1.2% | 201,848 | 424,341,641 |
| 2025-03-11 | 21.17 | 21.23 | 20.44 | 20.88 | -2.43% | 257,535 | 536,217,085 |
| 2025-03-10 | 21.63 | 21.96 | 21.17 | 21.4 | -1.06% | 233,677 | 502,248,636 |
| 2025-03-07 | 21.09 | 22.09 | 20.99 | 21.63 | +1.64% | 300,751 | 653,426,258 |
| 2025-03-06 | 21.35 | 21.8 | 20.64 | 21.28 | +1.67% | 360,657 | 766,811,308 |
| 2025-03-05 | 20.5 | 21.3 | 20.3 | 20.93 | +2.3% | 409,850 | 861,030,034 |
| 2025-03-04 | 20.2 | 20.69 | 20 | 20.46 | -0.29% | 317,479 | 645,444,926 |
| 2025-03-03 | 21.05 | 21.43 | 20.26 | 20.52 | -3.07% | 347,980 | 725,554,550 |
| 2025-02-28 | 22.6 | 22.6 | 20.88 | 21.17 | -6.99% | 462,848 | 983,424,552 |
| 2025-02-27 | 22.9 | 23.15 | 22.01 | 22.76 | -2.98% | 555,330 | 1,249,148,865 |
| 2025-02-26 | 21.98 | 23.46 | 21.7 | 23.46 | +9.99% | 747,050 | 1,706,471,279 |
| 2025-02-25 | 20.34 | 21.8 | 20.3 | 21.33 | +1.86% | 456,348 | 971,915,503 |
| 2025-02-24 | 21.64 | 22.38 | 20.46 | 20.94 | +2.85% | 496,178 | 1,052,236,296 |
| 2025-02-21 | 19.33 | 20.84 | 19.23 | 20.36 | +5% | 426,916 | 856,819,626 |
| 2025-02-20 | 19.31 | 19.62 | 19.08 | 19.39 | -0.31% | 213,116 | 411,430,123 |
| 2025-02-19 | 18.48 | 19.57 | 18.4 | 19.45 | +5.25% | 362,690 | 693,858,504 |
| 2025-02-18 | 18.87 | 19 | 18.3 | 18.48 | -2.22% | 239,664 | 448,734,868 |
| 2025-02-17 | 19.34 | 19.5 | 18.71 | 18.9 | -2.78% | 317,412 | 600,819,379 |
| 2025-02-14 | 19.21 | 19.62 | 18.99 | 19.44 | +1.46% | 332,120 | 642,432,231 |
| 2025-02-13 | 19.5 | 20.28 | 19.1 | 19.16 | -0.78% | 658,794 | 1,298,829,084 |
| 2025-02-12 | 18.2 | 19.31 | 18.18 | 19.31 | +10.03% | 801,585 | 1,521,790,471 |
| 2025-02-11 | 17.25 | 17.94 | 17.24 | 17.55 | +1.56% | 218,144 | 383,338,410 |
| 2025-02-10 | 17.6 | 17.68 | 17.23 | 17.28 | -1.43% | 166,480 | 288,838,184 |
| 2025-02-07 | 17.33 | 17.6 | 17.16 | 17.53 | +0.69% | 123,465 | 215,817,027 |
| 2025-02-06 | 17.1 | 17.51 | 17.01 | 17.41 | +1.69% | 109,807 | 190,139,669 |
| 2025-02-05 | 17.75 | 17.79 | 17.11 | 17.12 | -3.55% | 120,379 | 208,632,727 |
| 2025-01-27 | 17.78 | 18.02 | 17.66 | 17.75 | 0% | 85,044 | 151,578,384 |
| 2025-01-24 | 17.67 | 17.8 | 17.59 | 17.75 | +0.28% | 74,461 | 131,983,553 |
| 2025-01-23 | 17.96 | 18.03 | 17.68 | 17.7 | -0.9% | 98,391 | 175,382,213 |
| 2025-01-22 | 17.88 | 17.98 | 17.67 | 17.86 | -0.17% | 90,381 | 161,151,154 |
| 2025-01-21 | 18.31 | 18.31 | 17.8 | 17.89 | -2.19% | 102,708 | 184,290,898 |
| 2025-01-20 | 17.94 | 18.42 | 17.94 | 18.29 | +1.95% | 175,204 | 319,700,274 |
| 2025-01-17 | 17.74 | 18.11 | 17.65 | 17.94 | +1.01% | 153,803 | 275,491,816 |
| 2025-01-16 | 17.2 | 18.05 | 17.2 | 17.76 | +4.1% | 250,958 | 444,206,039 |
| 2025-01-15 | 16.95 | 17.21 | 16.84 | 17.06 | +0.59% | 108,299 | 184,603,069 |
| 2025-01-14 | 16.4 | 16.98 | 16.36 | 16.96 | +3.67% | 127,354 | 213,345,744 |
| 2025-01-13 | 16.37 | 16.63 | 16.27 | 16.36 | -0.61% | 83,772 | 137,278,887 |
| 2025-01-10 | 16.76 | 16.82 | 16.46 | 16.46 | -1.73% | 91,704 | 152,227,758 |
| 2025-01-09 | 16.89 | 17.05 | 16.74 | 16.75 | -1.41% | 103,232 | 173,968,299 |
| 2025-01-08 | 16.95 | 17.14 | 16.4 | 16.99 | -0.18% | 174,246 | 292,104,672 |
| 2025-01-07 | 16.9 | 17.35 | 16.7 | 17.02 | +0.53% | 155,266 | 265,162,979 |
| 2025-01-06 | 17.36 | 17.38 | 16.77 | 16.93 | -2.14% | 185,011 | 314,959,196 |
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：