股票概览
19.92
-1.14%
-0.23
20.16
开盘价
20.39
最高价
19.7
最低价
20,778
成交量
数据更新至: 2025-03-25
技术指标
19.99
MA5 (5日均线)
19.89
MA10 (10日均线)
18.83
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 | 20.16 | 20.39 | 19.7 | 19.92 | -1.14% | 20,778 | 41,493,312 |
| 2025-03-24 | 19.91 | 20.36 | 19.91 | 20.15 | +1.05% | 26,969 | 54,294,238 |
| 2025-03-21 | 20.33 | 20.68 | 19.9 | 19.94 | -0.3% | 28,012 | 56,563,552 |
| 2025-03-20 | 19.92 | 20.17 | 19.66 | 20 | +0.4% | 32,209 | 64,038,696 |
| 2025-03-19 | 19.92 | 20.24 | 19.78 | 19.92 | -0.2% | 20,531 | 41,155,350 |
| 2025-03-18 | 20.12 | 20.18 | 19.61 | 19.96 | -0.8% | 33,878 | 67,109,731 |
| 2025-03-17 | 19.88 | 20.3 | 19.88 | 20.12 | +1.67% | 35,649 | 71,628,487 |
| 2025-03-14 | 19.63 | 20.06 | 19.62 | 19.79 | +0.82% | 48,965 | 97,168,495 |
| 2025-03-13 | 19.5 | 19.73 | 19.29 | 19.63 | +0.67% | 32,936 | 64,180,508 |
| 2025-03-12 | 19.06 | 19.79 | 19.06 | 19.5 | +2.31% | 51,473 | 100,339,455 |
| 2025-03-11 | 17.81 | 19.16 | 17.79 | 19.06 | +5.95% | 78,213 | 146,253,508 |
| 2025-03-10 | 17.44 | 18.17 | 17.44 | 17.99 | +3.27% | 37,526 | 67,043,339 |
| 2025-03-07 | 17.55 | 17.61 | 17.36 | 17.42 | -0.91% | 20,248 | 35,349,756 |
| 2025-03-06 | 18.06 | 18.35 | 17.54 | 17.58 | -1.9% | 34,355 | 60,959,230 |
| 2025-03-05 | 17.76 | 17.94 | 17.31 | 17.92 | +1.13% | 20,805 | 36,538,205 |
| 2025-03-04 | 17.62 | 17.97 | 17.53 | 17.72 | +0.11% | 22,346 | 39,705,398 |
| 2025-03-03 | 17.75 | 18.36 | 17.62 | 17.7 | +0.34% | 41,237 | 73,835,344 |
| 2025-02-28 | 17.41 | 17.7 | 17.33 | 17.64 | +0.74% | 33,926 | 59,672,325 |
| 2025-02-27 | 17.17 | 17.58 | 17.14 | 17.51 | +1.98% | 32,385 | 56,454,866 |
| 2025-02-26 | 16.69 | 17.19 | 16.69 | 17.17 | +2.2% | 19,742 | 33,572,971 |
| 2025-02-25 | 17 | 17 | 16.75 | 16.8 | -1.41% | 15,176 | 25,573,375 |
| 2025-02-24 | 16.92 | 17.22 | 16.81 | 17.04 | +1.01% | 22,131 | 37,570,607 |
| 2025-02-21 | 17.1 | 17.2 | 16.73 | 16.87 | -1.11% | 18,954 | 31,964,708 |
| 2025-02-20 | 16.88 | 17.11 | 16.81 | 17.06 | +1.07% | 18,376 | 31,280,960 |
| 2025-02-19 | 16.85 | 16.92 | 16.66 | 16.88 | -0.12% | 18,778 | 31,600,208 |
| 2025-02-18 | 16.95 | 17.41 | 16.69 | 16.9 | -0.29% | 31,812 | 54,280,162 |
| 2025-02-17 | 17.15 | 17.15 | 16.86 | 16.95 | -0.76% | 22,275 | 37,802,925 |
| 2025-02-14 | 17.17 | 17.3 | 17 | 17.08 | -0.47% | 15,588 | 26,678,747 |
| 2025-02-13 | 17.47 | 17.47 | 17.13 | 17.16 | -1.21% | 23,574 | 40,610,368 |
| 2025-02-12 | 17.13 | 17.49 | 16.99 | 17.37 | +1.4% | 27,429 | 47,407,899 |
| 2025-02-11 | 17.37 | 17.47 | 17.04 | 17.13 | -0.98% | 21,833 | 37,470,885 |
| 2025-02-10 | 16.85 | 17.3 | 16.8 | 17.3 | +3.28% | 33,611 | 57,259,802 |
| 2025-02-07 | 16.59 | 16.88 | 16.39 | 16.75 | +1.21% | 26,118 | 43,623,674 |
| 2025-02-06 | 16.5 | 16.6 | 16.34 | 16.55 | -0.06% | 20,379 | 33,597,494 |
| 2025-02-05 | 16.99 | 17 | 16.41 | 16.56 | -2.19% | 23,236 | 38,542,854 |
| 2025-01-27 | 16.79 | 17 | 16.72 | 16.93 | +1.38% | 24,516 | 41,373,748 |
| 2025-01-24 | 16.64 | 16.79 | 16.52 | 16.7 | -0.06% | 23,186 | 38,614,993 |
| 2025-01-23 | 16.82 | 17.05 | 16.7 | 16.71 | -0.06% | 20,651 | 34,842,094 |
| 2025-01-22 | 17.03 | 17.04 | 16.65 | 16.72 | -2.45% | 23,698 | 39,872,962 |
| 2025-01-21 | 17.42 | 17.49 | 16.98 | 17.14 | -1.15% | 23,010 | 39,471,602 |
| 2025-01-20 | 17.4 | 17.66 | 17.29 | 17.34 | -0.23% | 20,890 | 36,459,618 |
| 2025-01-17 | 17.35 | 17.56 | 17.15 | 17.38 | -0.69% | 19,940 | 34,615,716 |
| 2025-01-16 | 17.5 | 17.85 | 17.27 | 17.5 | +0.06% | 29,707 | 52,076,067 |
| 2025-01-15 | 17.64 | 17.8 | 17.32 | 17.49 | -0.79% | 34,279 | 60,138,548 |
| 2025-01-14 | 17.08 | 17.64 | 17 | 17.63 | +2.86% | 43,616 | 76,086,655 |
| 2025-01-13 | 16.85 | 17.18 | 16.44 | 17.14 | +0.23% | 28,750 | 48,430,773 |
| 2025-01-10 | 17.62 | 17.97 | 17.1 | 17.1 | -2.4% | 48,307 | 84,782,689 |
| 2025-01-09 | 16.88 | 17.55 | 16.83 | 17.52 | +2.52% | 55,430 | 95,520,580 |
| 2025-01-08 | 17.01 | 17.28 | 16.41 | 17.09 | -1.5% | 54,925 | 92,682,245 |
| 2025-01-07 | 17.11 | 17.5 | 16.55 | 17.35 | +1.64% | 73,022 | 123,524,605 |
| 2025-01-06 | 17.11 | 17.87 | 16.91 | 17.07 | -7.28% | 84,584 | 146,513,465 |
| 2025-01-03 | 19.9 | 20.02 | 18.41 | 18.41 | -10.02% | 108,884 | 205,255,626 |
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：