股票概览
19.97
-1.87%
-0.38
20.06
开盘价
20.22
最高价
19.82
最低价
28,319
成交量
数据更新至: 2025-03-25
技术指标
20.28
MA5 (5日均线)
20.55
MA10 (10日均线)
20.77
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 | 20.06 | 20.22 | 19.82 | 19.97 | -1.87% | 28,319 | 56,611,639 |
| 2025-03-24 | 20.19 | 20.75 | 19.85 | 20.35 | +0.79% | 60,176 | 121,123,632 |
| 2025-03-21 | 20.4 | 20.55 | 20.11 | 20.19 | -1.03% | 34,866 | 70,750,036 |
| 2025-03-20 | 20.52 | 20.6 | 20.35 | 20.4 | -0.44% | 27,538 | 56,409,139 |
| 2025-03-19 | 20.75 | 20.85 | 20.45 | 20.49 | -1.68% | 36,445 | 74,849,655 |
| 2025-03-18 | 20.94 | 21.09 | 20.76 | 20.84 | -0.53% | 41,528 | 86,744,723 |
| 2025-03-17 | 20.94 | 21.06 | 20.78 | 20.95 | +0.05% | 36,380 | 76,012,105 |
| 2025-03-14 | 20.52 | 20.98 | 20.39 | 20.94 | +2.1% | 42,649 | 88,645,478 |
| 2025-03-13 | 20.8 | 20.9 | 20.3 | 20.51 | -1.87% | 40,951 | 83,995,634 |
| 2025-03-12 | 20.89 | 21.09 | 20.77 | 20.9 | +1.11% | 48,189 | 100,919,295 |
| 2025-03-11 | 20.4 | 20.88 | 20.37 | 20.67 | -0.34% | 35,643 | 73,541,977 |
| 2025-03-10 | 20.9 | 20.98 | 20.6 | 20.74 | -1.47% | 41,259 | 85,508,706 |
| 2025-03-07 | 21.47 | 21.5 | 20.92 | 21.05 | -1.73% | 44,136 | 93,444,692 |
| 2025-03-06 | 21.07 | 21.49 | 20.76 | 21.42 | +3.58% | 71,205 | 151,252,085 |
| 2025-03-05 | 20.82 | 20.98 | 20.54 | 20.68 | -0.86% | 35,838 | 74,204,469 |
| 2025-03-04 | 20.32 | 20.89 | 20.32 | 20.86 | +1.51% | 38,329 | 79,582,988 |
| 2025-03-03 | 20.56 | 20.86 | 20.18 | 20.55 | +1.18% | 53,143 | 109,702,466 |
| 2025-02-28 | 21.6 | 21.6 | 20.27 | 20.31 | -5.84% | 74,278 | 154,531,008 |
| 2025-02-27 | 21.79 | 21.94 | 21.12 | 21.57 | -1.6% | 73,891 | 158,988,959 |
| 2025-02-26 | 21.94 | 22.11 | 21.75 | 21.92 | -0.09% | 71,268 | 155,916,216 |
| 2025-02-25 | 22.18 | 22.29 | 21.85 | 21.94 | -2.27% | 73,469 | 162,247,939 |
| 2025-02-24 | 22.73 | 22.97 | 22.22 | 22.45 | -1.19% | 90,843 | 204,087,973 |
| 2025-02-21 | 22.06 | 22.86 | 21.96 | 22.72 | +2.95% | 135,096 | 303,958,877 |
| 2025-02-20 | 21.95 | 22.39 | 21.62 | 22.07 | +0.32% | 83,068 | 182,594,940 |
| 2025-02-19 | 21.46 | 22.02 | 21.46 | 22 | +2.52% | 76,183 | 166,150,068 |
| 2025-02-18 | 22.53 | 22.53 | 21.4 | 21.46 | -5.67% | 125,854 | 276,470,435 |
| 2025-02-17 | 22.12 | 23.27 | 21.9 | 22.75 | +2.34% | 186,053 | 419,977,082 |
| 2025-02-14 | 22.6 | 22.63 | 21.67 | 22.23 | +2.68% | 176,507 | 391,191,450 |
| 2025-02-13 | 21.82 | 21.99 | 21.26 | 21.65 | +0.23% | 99,373 | 215,244,112 |
| 2025-02-12 | 21.25 | 21.7 | 21.18 | 21.6 | +0.79% | 80,674 | 173,673,709 |
| 2025-02-11 | 21.42 | 21.58 | 21.09 | 21.43 | +0.05% | 75,042 | 160,026,955 |
| 2025-02-10 | 21 | 21.45 | 21 | 21.42 | +1.47% | 100,545 | 213,838,730 |
| 2025-02-07 | 21.33 | 21.46 | 20.82 | 21.11 | -0.85% | 139,638 | 295,902,678 |
| 2025-02-06 | 20.48 | 21.3 | 20.48 | 21.29 | +2.16% | 85,752 | 180,623,623 |
| 2025-02-05 | 20.17 | 21.23 | 20.17 | 20.84 | +3.99% | 89,617 | 185,634,918 |
| 2025-01-27 | 20.4 | 20.49 | 20.04 | 20.04 | -0.15% | 49,132 | 99,444,470 |
| 2025-01-24 | 19.63 | 20.14 | 19.5 | 20.07 | +1.93% | 59,269 | 118,155,873 |
| 2025-01-23 | 19.75 | 20.11 | 19.66 | 19.69 | +0.1% | 50,715 | 100,891,228 |
| 2025-01-22 | 19.97 | 20.01 | 19.56 | 19.67 | -2.38% | 46,220 | 91,317,987 |
| 2025-01-21 | 19.6 | 20.2 | 19.37 | 20.15 | +2.65% | 64,528 | 128,063,780 |
| 2025-01-20 | 19.78 | 19.92 | 19.55 | 19.63 | +0.2% | 39,023 | 76,861,626 |
| 2025-01-17 | 19.4 | 19.75 | 19.27 | 19.59 | 0% | 31,565 | 61,651,668 |
| 2025-01-16 | 19.8 | 20.28 | 19.44 | 19.59 | -0.96% | 55,447 | 109,813,136 |
| 2025-01-15 | 19.67 | 19.89 | 19.54 | 19.78 | +0.56% | 57,842 | 114,217,232 |
| 2025-01-14 | 18.99 | 19.7 | 18.91 | 19.67 | +5.02% | 67,271 | 130,347,366 |
| 2025-01-13 | 18.47 | 18.79 | 18.15 | 18.73 | +0.7% | 35,778 | 66,394,736 |
| 2025-01-10 | 19.12 | 19.38 | 18.6 | 18.6 | -3.23% | 47,333 | 89,999,413 |
| 2025-01-09 | 19 | 19.36 | 18.97 | 19.22 | +0.16% | 50,972 | 97,996,286 |
| 2025-01-08 | 19.04 | 19.3 | 18.76 | 19.19 | +0.79% | 75,176 | 143,623,823 |
| 2025-01-07 | 18.87 | 19.07 | 18.69 | 19.04 | +0.9% | 45,416 | 85,739,920 |
| 2025-01-06 | 18.84 | 19.22 | 18.51 | 18.87 | 0% | 54,778 | 103,561,731 |
| 2025-01-03 | 19.99 | 20.06 | 18.78 | 18.87 | -4.46% | 70,706 | 136,140,757 |
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：