股票概览
19.88
+1.17%
+0.23
19.69
开盘价
20.12
最高价
19.57
最低价
80,293
成交量
数据更新至: 2025-03-25
技术指标
19.74
MA5 (5日均线)
19.93
MA10 (10日均线)
20.64
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 | 19.69 | 20.12 | 19.57 | 19.88 | +1.17% | 80,293 | 159,906,641 |
| 2025-03-24 | 19.54 | 19.73 | 19.22 | 19.65 | +0.77% | 103,577 | 201,820,710 |
| 2025-03-21 | 19.81 | 19.9 | 19.41 | 19.5 | -1.52% | 98,185 | 192,838,049 |
| 2025-03-20 | 19.85 | 20.08 | 19.78 | 19.8 | -0.45% | 82,345 | 164,017,277 |
| 2025-03-19 | 20.1 | 20.18 | 19.85 | 19.89 | -1.34% | 115,524 | 230,596,529 |
| 2025-03-18 | 20.32 | 20.36 | 19.95 | 20.16 | -0.59% | 142,776 | 287,187,094 |
| 2025-03-17 | 20.28 | 20.7 | 20.04 | 20.28 | 0% | 149,998 | 305,221,410 |
| 2025-03-14 | 19.71 | 20.39 | 19.45 | 20.28 | +3.31% | 219,417 | 438,279,543 |
| 2025-03-13 | 20.2 | 20.35 | 19.35 | 19.63 | -3.11% | 167,731 | 333,245,940 |
| 2025-03-12 | 20.78 | 20.96 | 20.2 | 20.26 | -2.5% | 214,775 | 439,450,209 |
| 2025-03-11 | 20.58 | 20.89 | 20.35 | 20.78 | -0.62% | 153,024 | 315,238,847 |
| 2025-03-10 | 20.59 | 20.98 | 20.57 | 20.91 | +1.41% | 173,146 | 360,208,422 |
| 2025-03-07 | 20.87 | 21.08 | 20.26 | 20.62 | -2.23% | 249,860 | 515,201,572 |
| 2025-03-06 | 21 | 21.2 | 20.78 | 21.09 | +0.52% | 224,711 | 471,055,831 |
| 2025-03-05 | 21.41 | 21.65 | 20.6 | 20.98 | -2.78% | 208,209 | 435,969,437 |
| 2025-03-04 | 21.82 | 21.94 | 21.22 | 21.58 | -1.33% | 194,013 | 418,981,192 |
| 2025-03-03 | 21.63 | 22.61 | 21.59 | 21.87 | +0.64% | 242,583 | 537,473,313 |
| 2025-02-28 | 21.63 | 22.13 | 21.4 | 21.73 | -0.37% | 231,577 | 505,652,189 |
| 2025-02-27 | 22.21 | 22.3 | 21.32 | 21.81 | -1.22% | 270,596 | 585,073,008 |
| 2025-02-26 | 21.64 | 22.3 | 21.22 | 22.08 | +4.05% | 400,022 | 869,239,423 |
| 2025-02-25 | 20.3 | 21.92 | 20.3 | 21.22 | +2.96% | 408,304 | 871,790,594 |
| 2025-02-24 | 20.11 | 20.94 | 19.95 | 20.61 | +1.68% | 218,995 | 451,016,860 |
| 2025-02-21 | 20.69 | 20.69 | 20.02 | 20.27 | -1.46% | 221,315 | 448,762,251 |
| 2025-02-20 | 20.48 | 20.93 | 20.12 | 20.57 | +0.15% | 177,776 | 364,078,691 |
| 2025-02-19 | 19.96 | 20.55 | 19.8 | 20.54 | +2.65% | 190,386 | 384,241,597 |
| 2025-02-18 | 20.86 | 21.12 | 19.99 | 20.01 | -4.35% | 232,967 | 479,287,968 |
| 2025-02-17 | 20.55 | 21.06 | 20.45 | 20.92 | +2.05% | 253,310 | 527,269,611 |
| 2025-02-14 | 20.39 | 21.05 | 20.28 | 20.5 | +0.54% | 209,627 | 432,993,894 |
| 2025-02-13 | 20.58 | 20.79 | 20.31 | 20.39 | -0.92% | 193,655 | 396,807,264 |
| 2025-02-12 | 20.58 | 20.62 | 20.15 | 20.58 | +0.24% | 208,567 | 425,090,786 |
| 2025-02-11 | 21.41 | 21.59 | 20.4 | 20.53 | -4.11% | 266,953 | 552,946,953 |
| 2025-02-10 | 21.28 | 21.64 | 20.65 | 21.41 | -0.7% | 282,085 | 594,654,589 |
| 2025-02-07 | 19.91 | 21.84 | 19.91 | 21.56 | +8.51% | 460,976 | 975,241,348 |
| 2025-02-06 | 19.1 | 20 | 18.9 | 19.87 | +3.27% | 219,669 | 428,982,862 |
| 2025-02-05 | 19.11 | 19.96 | 18.81 | 19.24 | +1.1% | 203,010 | 392,033,340 |
| 2025-01-27 | 19.83 | 20.09 | 19 | 19.03 | -4.28% | 178,986 | 347,090,903 |
| 2025-01-24 | 18.6 | 20.29 | 18.5 | 19.88 | +4.47% | 350,932 | 694,205,971 |
| 2025-01-23 | 19.5 | 19.8 | 19.01 | 19.03 | -1.55% | 185,908 | 361,129,262 |
| 2025-01-22 | 19.6 | 19.65 | 19 | 19.33 | -2.13% | 182,965 | 352,216,704 |
| 2025-01-21 | 20.43 | 20.45 | 19.52 | 19.75 | -2.57% | 198,598 | 392,758,036 |
| 2025-01-20 | 20.68 | 20.89 | 20.15 | 20.27 | -2.03% | 196,834 | 401,935,908 |
| 2025-01-17 | 20.68 | 21.12 | 20.1 | 20.69 | -1.05% | 296,586 | 609,541,734 |
| 2025-01-16 | 20.22 | 21 | 19.83 | 20.91 | +2.4% | 453,594 | 936,613,303 |
| 2025-01-15 | 18.58 | 20.42 | 18.44 | 20.42 | +10.02% | 474,245 | 933,049,795 |
| 2025-01-14 | 18.04 | 18.58 | 17.83 | 18.56 | +3.98% | 147,798 | 270,951,739 |
| 2025-01-13 | 18 | 18.18 | 17.8 | 17.85 | -1.05% | 125,586 | 225,605,232 |
| 2025-01-10 | 19.18 | 19.24 | 18 | 18.04 | -6.04% | 197,271 | 364,837,292 |
| 2025-01-09 | 19.19 | 19.73 | 19.09 | 19.2 | +0.05% | 124,761 | 241,681,664 |
| 2025-01-08 | 19.19 | 19.36 | 18.77 | 19.19 | -0.31% | 103,435 | 197,313,813 |
| 2025-01-07 | 18.95 | 19.35 | 18.89 | 19.25 | +0.94% | 131,075 | 250,999,584 |
| 2025-01-06 | 18.77 | 19.35 | 18.71 | 19.07 | +1.11% | 137,235 | 261,425,440 |
| 2025-01-03 | 19.41 | 19.73 | 18.81 | 18.86 | -2.78% | 142,289 | 274,772,077 |
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：