股票概览
19.95
-0.15%
-0.03
20.1
开盘价
20.14
最高价
19.74
最低价
16,174
成交量
数据更新至: 2025-03-25
技术指标
19.76
MA5 (5日均线)
19.82
MA10 (10日均线)
19.91
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 | 20.1 | 20.14 | 19.74 | 19.95 | -0.15% | 16,174 | 32,233,903 |
| 2025-03-24 | 19.45 | 19.98 | 19.41 | 19.98 | +2.51% | 37,114 | 73,288,077 |
| 2025-03-21 | 19.55 | 19.74 | 19.4 | 19.49 | -0.81% | 30,892 | 60,326,558 |
| 2025-03-20 | 19.52 | 19.85 | 19.52 | 19.65 | -0.46% | 19,734 | 38,850,322 |
| 2025-03-19 | 19.75 | 19.93 | 19.45 | 19.74 | -0.5% | 33,888 | 66,706,928 |
| 2025-03-18 | 19.96 | 20.25 | 19.65 | 19.84 | +0.15% | 50,325 | 100,687,491 |
| 2025-03-17 | 19.86 | 20.2 | 19.79 | 19.81 | -0.95% | 28,693 | 57,190,745 |
| 2025-03-14 | 19.93 | 20.1 | 19.56 | 20 | +1.01% | 48,386 | 95,882,279 |
| 2025-03-13 | 19.9 | 20 | 19.64 | 19.8 | -0.5% | 25,872 | 51,094,202 |
| 2025-03-12 | 20.09 | 20.09 | 19.5 | 19.9 | -0.2% | 42,737 | 84,642,215 |
| 2025-03-11 | 19.95 | 20.01 | 19.57 | 19.94 | -0.55% | 32,918 | 65,134,983 |
| 2025-03-10 | 20.5 | 20.5 | 19.86 | 20.05 | -1.47% | 24,431 | 48,952,438 |
| 2025-03-07 | 20.28 | 20.65 | 20.2 | 20.35 | +0.25% | 47,190 | 96,349,426 |
| 2025-03-06 | 19.97 | 20.49 | 19.91 | 20.3 | +1.65% | 46,328 | 93,835,935 |
| 2025-03-05 | 19.53 | 20.1 | 19.25 | 19.97 | +2.36% | 53,528 | 105,896,500 |
| 2025-03-04 | 19.57 | 19.69 | 19.32 | 19.51 | -0.41% | 35,688 | 69,489,795 |
| 2025-03-03 | 20.03 | 20.12 | 19.53 | 19.59 | -1.16% | 39,102 | 77,520,084 |
| 2025-02-28 | 19.99 | 20.24 | 19.77 | 19.82 | -1.83% | 37,455 | 74,539,832 |
| 2025-02-27 | 20.33 | 20.39 | 19.68 | 20.19 | -0.44% | 58,827 | 117,165,909 |
| 2025-02-26 | 20.81 | 21.05 | 20.11 | 20.28 | -2.78% | 57,948 | 118,268,370 |
| 2025-02-25 | 20.86 | 21.18 | 20.72 | 20.86 | -2.07% | 34,415 | 72,035,310 |
| 2025-02-24 | 20.53 | 21.31 | 20.41 | 21.3 | +3.9% | 62,465 | 130,190,018 |
| 2025-02-21 | 20.46 | 21.37 | 20.32 | 20.5 | -0.1% | 86,040 | 179,559,455 |
| 2025-02-20 | 20.8 | 20.95 | 20.2 | 20.52 | -2.29% | 52,718 | 108,101,920 |
| 2025-02-19 | 20.79 | 21.09 | 20.31 | 21 | +2.69% | 67,995 | 140,676,727 |
| 2025-02-18 | 19.61 | 20.58 | 19.56 | 20.45 | +3.86% | 76,318 | 154,854,929 |
| 2025-02-17 | 19.91 | 20.39 | 19.56 | 19.69 | -2.28% | 78,558 | 156,105,783 |
| 2025-02-14 | 19.44 | 20.23 | 19.43 | 20.15 | +2.96% | 55,080 | 110,001,283 |
| 2025-02-13 | 19.3 | 20.03 | 19.15 | 19.57 | +1.14% | 52,273 | 102,690,819 |
| 2025-02-12 | 19.28 | 19.42 | 18.92 | 19.35 | -0.41% | 63,626 | 122,032,373 |
| 2025-02-11 | 19.35 | 19.65 | 19.23 | 19.43 | +0.36% | 68,065 | 132,399,820 |
| 2025-02-10 | 19.75 | 19.75 | 19.12 | 19.36 | -2.02% | 62,094 | 120,212,044 |
| 2025-02-07 | 19.36 | 19.92 | 19.18 | 19.76 | +2.07% | 63,825 | 125,083,668 |
| 2025-02-06 | 19.55 | 19.77 | 18.92 | 19.36 | -1.02% | 80,104 | 154,411,913 |
| 2025-02-05 | 20.07 | 20.17 | 19.45 | 19.56 | -2.59% | 51,261 | 100,589,641 |
| 2025-01-27 | 20.19 | 20.25 | 19.82 | 20.08 | -0.64% | 38,672 | 77,292,497 |
| 2025-01-24 | 19.79 | 20.3 | 19.5 | 20.21 | +3.11% | 84,634 | 169,495,240 |
| 2025-01-23 | 19.55 | 19.73 | 19.13 | 19.6 | +1.08% | 73,274 | 142,911,548 |
| 2025-01-22 | 19.39 | 19.48 | 18.93 | 19.39 | -0.05% | 46,044 | 88,725,627 |
| 2025-01-21 | 18.84 | 19.57 | 18.79 | 19.4 | +4.13% | 84,189 | 162,515,970 |
| 2025-01-20 | 19.27 | 19.31 | 18.06 | 18.63 | -2.66% | 133,245 | 247,622,229 |
| 2025-01-17 | 18.89 | 19.36 | 18.8 | 19.14 | +0.42% | 49,234 | 94,093,262 |
| 2025-01-16 | 19.02 | 19.33 | 18.82 | 19.06 | +0.63% | 60,853 | 115,846,923 |
| 2025-01-15 | 19.72 | 19.85 | 18.92 | 18.94 | -4.92% | 97,677 | 188,247,305 |
| 2025-01-14 | 20.23 | 20.29 | 19.46 | 19.92 | -1.87% | 100,577 | 198,667,814 |
| 2025-01-13 | 19.91 | 20.48 | 19.73 | 20.3 | +2.22% | 91,386 | 183,952,264 |
| 2025-01-10 | 18.95 | 20.58 | 18.78 | 19.86 | +4.8% | 121,481 | 240,583,288 |
| 2025-01-09 | 18.5 | 18.98 | 18.47 | 18.95 | +1.34% | 63,533 | 118,968,108 |
| 2025-01-08 | 18.34 | 18.8 | 18 | 18.7 | +0.86% | 47,026 | 86,398,882 |
| 2025-01-07 | 17.84 | 18.65 | 17.66 | 18.54 | +3.98% | 49,857 | 90,909,246 |
| 2025-01-06 | 18.21 | 18.4 | 17.7 | 17.83 | -0.22% | 43,081 | 77,545,711 |
| 2025-01-03 | 18.06 | 18.5 | 17.79 | 17.87 | -1.05% | 42,728 | 77,423,641 |
| 2025-01-02 | 18.3 | 18.62 | 17.88 | 18.06 | -1.42% | 47,146 | 85,967,163 |
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：