股票概览
19.68
-0.56%
-0.11
19.61
开盘价
19.94
最高价
19.59
最低价
124,750
成交量
数据更新至: 2025-03-25
技术指标
20.14
MA5 (5日均线)
20.46
MA10 (10日均线)
20.72
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 | 19.61 | 19.94 | 19.59 | 19.68 | -0.56% | 124,750 | 246,206,386 |
| 2025-03-24 | 20.39 | 20.45 | 19.45 | 19.79 | -2.66% | 343,580 | 680,406,388 |
| 2025-03-21 | 20.4 | 20.83 | 20.31 | 20.33 | -0.88% | 345,704 | 709,113,311 |
| 2025-03-20 | 20.4 | 20.6 | 20.25 | 20.51 | +0.64% | 206,761 | 422,986,917 |
| 2025-03-19 | 20.55 | 20.66 | 20.29 | 20.38 | -0.83% | 216,674 | 442,355,279 |
| 2025-03-18 | 20.78 | 20.82 | 20.46 | 20.55 | -0.68% | 226,901 | 467,285,267 |
| 2025-03-17 | 20.85 | 20.96 | 20.66 | 20.69 | -0.72% | 236,593 | 491,372,654 |
| 2025-03-14 | 20.45 | 20.9 | 20.34 | 20.84 | +0.82% | 304,024 | 628,204,792 |
| 2025-03-13 | 21.23 | 21.35 | 20.5 | 20.67 | -2.27% | 329,024 | 685,341,958 |
| 2025-03-12 | 21.58 | 21.63 | 21.13 | 21.15 | -1.44% | 356,137 | 759,832,636 |
| 2025-03-11 | 21.09 | 21.78 | 20.95 | 21.46 | +0.09% | 361,270 | 771,581,861 |
| 2025-03-10 | 21.6 | 21.78 | 21.3 | 21.44 | -0.74% | 310,116 | 666,361,091 |
| 2025-03-07 | 21.7 | 22.07 | 21.3 | 21.6 | -0.92% | 574,482 | 1,243,397,184 |
| 2025-03-06 | 21.32 | 21.98 | 20.93 | 21.8 | +2.4% | 925,322 | 1,990,124,154 |
| 2025-03-05 | 20.05 | 21.95 | 20.05 | 21.29 | +5.97% | 883,257 | 1,863,990,282 |
| 2025-03-04 | 19.7 | 20.3 | 19.62 | 20.09 | +2.03% | 320,842 | 639,499,387 |
| 2025-03-03 | 19.69 | 20.09 | 19.43 | 19.69 | -0.2% | 275,067 | 544,645,682 |
| 2025-02-28 | 20.7 | 20.7 | 19.65 | 19.73 | -5.73% | 377,946 | 760,202,614 |
| 2025-02-27 | 21.44 | 21.47 | 20.59 | 20.93 | -3.5% | 430,531 | 904,216,601 |
| 2025-02-26 | 22 | 22.12 | 21.34 | 21.69 | -1.5% | 439,120 | 951,185,441 |
| 2025-02-25 | 21.6 | 22.44 | 21.53 | 22.02 | -0.27% | 472,512 | 1,045,095,919 |
| 2025-02-24 | 21.98 | 22.96 | 21.57 | 22.08 | +1.89% | 709,112 | 1,576,967,260 |
| 2025-02-21 | 21.28 | 21.97 | 21.07 | 21.67 | +1.17% | 473,103 | 1,020,458,509 |
| 2025-02-20 | 20.66 | 21.55 | 20.48 | 21.42 | +3.78% | 375,104 | 792,903,453 |
| 2025-02-19 | 20.14 | 20.67 | 20.1 | 20.64 | +2.43% | 214,170 | 438,368,967 |
| 2025-02-18 | 21.18 | 21.18 | 20.12 | 20.15 | -4.86% | 315,710 | 648,323,920 |
| 2025-02-17 | 21.24 | 21.48 | 20.96 | 21.18 | -0.42% | 249,755 | 530,418,580 |
| 2025-02-14 | 21.03 | 21.33 | 20.78 | 21.27 | +1.19% | 238,559 | 503,005,062 |
| 2025-02-13 | 21.48 | 21.57 | 21.01 | 21.02 | -2.1% | 246,800 | 522,875,036 |
| 2025-02-12 | 21.33 | 21.55 | 21.09 | 21.47 | +0.09% | 281,018 | 599,403,641 |
| 2025-02-11 | 21.38 | 21.79 | 20.93 | 21.45 | -0.28% | 390,454 | 834,150,108 |
| 2025-02-10 | 21.08 | 21.75 | 20.94 | 21.51 | +2.62% | 456,698 | 977,512,696 |
| 2025-02-07 | 20.8 | 21.28 | 20.67 | 20.96 | -0.33% | 419,226 | 880,087,909 |
| 2025-02-06 | 19.81 | 21.5 | 19.61 | 21.03 | +6.27% | 558,240 | 1,164,437,104 |
| 2025-02-05 | 19.21 | 20.07 | 19.21 | 19.79 | +3.13% | 227,537 | 448,158,661 |
| 2025-01-27 | 19.68 | 19.86 | 19.16 | 19.19 | -2.44% | 146,065 | 284,369,765 |
| 2025-01-24 | 19.6 | 19.69 | 19.35 | 19.67 | +1.18% | 162,935 | 318,807,692 |
| 2025-01-23 | 19.59 | 20.03 | 19.42 | 19.44 | +0.41% | 247,843 | 488,807,044 |
| 2025-01-22 | 19.83 | 19.88 | 19.2 | 19.36 | -3.05% | 254,425 | 496,938,018 |
| 2025-01-21 | 19.88 | 20.35 | 19.5 | 19.97 | +1.17% | 295,825 | 589,335,771 |
| 2025-01-20 | 19.83 | 20.05 | 19.61 | 19.74 | +0.66% | 197,439 | 391,418,094 |
| 2025-01-17 | 19.26 | 20.18 | 19.2 | 19.61 | +1.08% | 226,338 | 444,607,424 |
| 2025-01-16 | 19.6 | 19.86 | 19.2 | 19.4 | -0.51% | 173,512 | 338,383,700 |
| 2025-01-15 | 19.9 | 20 | 19.43 | 19.5 | -2.11% | 209,628 | 412,712,263 |
| 2025-01-14 | 19.01 | 19.93 | 18.86 | 19.92 | +5.17% | 279,133 | 545,809,874 |
| 2025-01-13 | 18.63 | 19.08 | 18.51 | 18.94 | +0.48% | 127,904 | 240,709,514 |
| 2025-01-10 | 19.22 | 19.46 | 18.85 | 18.85 | -2.43% | 173,761 | 333,364,014 |
| 2025-01-09 | 18.81 | 19.59 | 18.75 | 19.32 | +1.9% | 236,718 | 456,220,851 |
| 2025-01-08 | 18.87 | 19.05 | 18.3 | 18.96 | -0.47% | 192,120 | 359,766,855 |
| 2025-01-07 | 18.84 | 19.06 | 18.68 | 19.05 | +1.98% | 159,754 | 301,540,701 |
| 2025-01-06 | 18.66 | 18.84 | 18.46 | 18.68 | -0.27% | 195,494 | 364,512,445 |
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：