股票概览
19.33
-1.73%
-0.34
19.87
开盘价
20.65
最高价
19.21
最低价
99,808
成交量
数据更新至: 2025-03-25
技术指标
20.03
MA5 (5日均线)
20.04
MA10 (10日均线)
19.43
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 | 19.87 | 20.65 | 19.21 | 19.33 | -1.73% | 99,808 | 199,302,407 |
| 2025-03-24 | 19.89 | 19.9 | 19.26 | 19.67 | -0.61% | 62,911 | 122,762,222 |
| 2025-03-21 | 20.05 | 20.41 | 19.68 | 19.79 | -2.75% | 80,389 | 160,533,073 |
| 2025-03-20 | 21 | 21.15 | 20.2 | 20.35 | -3.1% | 101,522 | 208,655,575 |
| 2025-03-19 | 20.9 | 21.24 | 20.69 | 21 | +0.48% | 111,300 | 232,832,487 |
| 2025-03-18 | 19.7 | 21.15 | 19.63 | 20.9 | +5.93% | 231,995 | 481,848,369 |
| 2025-03-17 | 19.8 | 19.95 | 19.6 | 19.73 | -1.1% | 77,569 | 153,323,906 |
| 2025-03-14 | 19.84 | 20.19 | 19.06 | 19.95 | +0.5% | 142,463 | 279,936,424 |
| 2025-03-13 | 20.07 | 20.55 | 19.23 | 19.85 | +0.15% | 145,710 | 289,849,122 |
| 2025-03-12 | 19.41 | 20.94 | 19.15 | 19.82 | +2.38% | 169,937 | 342,949,766 |
| 2025-03-11 | 19.53 | 19.75 | 19.15 | 19.36 | -2.32% | 95,105 | 184,651,515 |
| 2025-03-10 | 19.88 | 20.42 | 19.71 | 19.82 | -0.15% | 83,995 | 167,775,971 |
| 2025-03-07 | 19.75 | 20.53 | 19.73 | 19.85 | -1.15% | 151,437 | 304,311,690 |
| 2025-03-06 | 19.07 | 20.53 | 18.8 | 20.08 | +6.36% | 224,138 | 444,668,010 |
| 2025-03-05 | 17.84 | 19.09 | 17.67 | 18.88 | +6.01% | 191,429 | 360,087,173 |
| 2025-03-04 | 17.38 | 17.98 | 17.34 | 17.81 | +0.45% | 109,838 | 194,282,040 |
| 2025-03-03 | 18.28 | 18.75 | 17.62 | 17.73 | -3.06% | 153,258 | 276,853,820 |
| 2025-02-28 | 18.28 | 18.96 | 18 | 18.29 | -0.11% | 180,284 | 334,486,700 |
| 2025-02-27 | 18.35 | 18.85 | 17.96 | 18.31 | +0.99% | 152,053 | 279,983,006 |
| 2025-02-26 | 18.04 | 18.5 | 17.91 | 18.13 | +0.11% | 148,828 | 270,617,510 |
| 2025-02-25 | 17.61 | 18.28 | 17.39 | 18.11 | -1.58% | 299,522 | 533,800,250 |
| 2025-02-24 | 19.99 | 19.99 | 18.18 | 18.4 | -8.91% | 410,125 | 760,406,509 |
| 2025-02-21 | 19.81 | 20.36 | 19.45 | 20.2 | +3.06% | 180,648 | 362,999,202 |
| 2025-02-20 | 19.4 | 20 | 19.29 | 19.6 | +0.26% | 136,147 | 268,534,835 |
| 2025-02-19 | 19.33 | 19.88 | 19.12 | 19.55 | +0.72% | 113,896 | 222,848,222 |
| 2025-02-18 | 19.57 | 20.12 | 19.3 | 19.41 | -0.97% | 146,084 | 287,693,822 |
| 2025-02-17 | 19.58 | 20.19 | 19.2 | 19.6 | +0.51% | 173,333 | 337,675,390 |
| 2025-02-14 | 20.48 | 20.75 | 19.32 | 19.5 | -4.83% | 242,892 | 481,611,253 |
| 2025-02-13 | 20.25 | 21.08 | 20.25 | 20.49 | +1.79% | 194,571 | 402,916,989 |
| 2025-02-12 | 20.37 | 20.67 | 19.99 | 20.13 | -1.52% | 144,984 | 294,233,247 |
| 2025-02-11 | 19.85 | 20.75 | 19.55 | 20.44 | +2.92% | 234,002 | 474,323,101 |
| 2025-02-10 | 20.39 | 20.39 | 19.65 | 19.86 | -1.73% | 179,093 | 356,230,119 |
| 2025-02-07 | 19.6 | 20.41 | 19.38 | 20.21 | +3.06% | 312,241 | 620,784,682 |
| 2025-02-06 | 19.81 | 20.21 | 19.15 | 19.61 | -2.49% | 545,304 | 1,069,375,386 |
| 2025-02-05 | 21.2 | 21.2 | 20.11 | 20.11 | -9.98% | 42,919 | 87,073,910 |
| 2025-01-27 | 21.11 | 22.4 | 20.94 | 22.34 | +1.36% | 391,626 | 854,748,470 |
| 2025-01-24 | 20.67 | 22.44 | 20.49 | 22.04 | +8.04% | 413,696 | 892,382,472 |
| 2025-01-23 | 21.14 | 21.44 | 20.2 | 20.4 | -0.83% | 383,608 | 796,628,637 |
| 2025-01-22 | 18.99 | 20.57 | 18.99 | 20.57 | +10% | 278,638 | 566,499,205 |
| 2025-01-21 | 18.99 | 19.37 | 18.47 | 18.7 | -1.58% | 202,656 | 382,189,906 |
| 2025-01-20 | 18.34 | 19.18 | 18.29 | 19 | +4% | 265,127 | 497,936,397 |
| 2025-01-17 | 17.9 | 18.68 | 17.76 | 18.27 | +0.83% | 272,041 | 497,315,477 |
| 2025-01-16 | 17.58 | 18.41 | 17.58 | 18.12 | +4.14% | 382,701 | 692,085,184 |
| 2025-01-15 | 17.6 | 18.11 | 17.11 | 17.4 | +0.29% | 327,900 | 572,098,317 |
| 2025-01-14 | 15.89 | 17.35 | 15.73 | 17.35 | +10.02% | 219,547 | 367,621,439 |
| 2025-01-13 | 15.89 | 16.43 | 15.59 | 15.77 | -1.31% | 241,892 | 384,632,506 |
| 2025-01-10 | 16.27 | 16.63 | 15.96 | 15.98 | -2.26% | 215,453 | 350,970,823 |
| 2025-01-09 | 16.62 | 16.86 | 16.14 | 16.35 | +0.25% | 359,964 | 592,173,348 |
| 2025-01-08 | 15.63 | 16.84 | 15.51 | 16.31 | +4.35% | 659,855 | 1,071,921,060 |
| 2025-01-07 | 14.28 | 15.63 | 14.28 | 15.63 | +9.99% | 456,561 | 693,837,834 |
| 2025-01-06 | 13.71 | 14.87 | 13.63 | 14.21 | +4.64% | 266,601 | 384,670,286 |
| 2025-01-03 | 13.2 | 13.94 | 12.9 | 13.58 | +3.19% | 204,445 | 276,473,403 |
| 2025-01-02 | 14.01 | 14.3 | 13 | 13.16 | -6.67% | 156,896 | 215,050,058 |
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：