股票概览
19.44
-6.54%
-1.36
19.99
开盘价
20.3
最高价
19.29
最低价
192,711
成交量
数据更新至: 2025-03-25
技术指标
19.94
MA5 (5日均线)
20.18
MA10 (10日均线)
20.38
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 | 19.99 | 20.3 | 19.29 | 19.44 | -6.54% | 192,711 | 380,971,528 |
| 2025-03-24 | 19.52 | 21.38 | 19.25 | 20.8 | +7% | 325,098 | 670,995,522 |
| 2025-03-21 | 19.85 | 19.92 | 19.38 | 19.44 | -2.41% | 73,224 | 143,488,412 |
| 2025-03-20 | 20 | 20.28 | 19.87 | 19.92 | -0.8% | 63,808 | 127,941,847 |
| 2025-03-19 | 20.33 | 20.34 | 20.01 | 20.08 | -1.42% | 66,062 | 133,005,732 |
| 2025-03-18 | 20.45 | 20.6 | 20.2 | 20.37 | -0.15% | 56,472 | 115,189,781 |
| 2025-03-17 | 20.7 | 20.76 | 20.35 | 20.4 | -0.49% | 66,892 | 136,870,323 |
| 2025-03-14 | 20.08 | 20.68 | 19.87 | 20.5 | +2.04% | 96,582 | 196,871,783 |
| 2025-03-13 | 20.67 | 20.69 | 19.93 | 20.09 | -3.18% | 92,911 | 187,464,348 |
| 2025-03-12 | 20.66 | 20.95 | 20.58 | 20.75 | +1.12% | 72,843 | 151,394,914 |
| 2025-03-11 | 20.34 | 20.68 | 20.25 | 20.52 | -0.34% | 59,005 | 120,805,007 |
| 2025-03-10 | 20.75 | 20.8 | 20.41 | 20.59 | -0.82% | 66,872 | 137,376,320 |
| 2025-03-07 | 21.05 | 21.18 | 20.57 | 20.76 | -1.14% | 102,857 | 215,137,750 |
| 2025-03-06 | 20.21 | 21.22 | 20.21 | 21 | +4.06% | 142,365 | 297,075,618 |
| 2025-03-05 | 20.1 | 20.33 | 19.9 | 20.18 | -0.2% | 70,445 | 141,477,711 |
| 2025-03-04 | 19.7 | 20.23 | 19.55 | 20.22 | +1.71% | 78,418 | 157,107,267 |
| 2025-03-03 | 19.95 | 20.41 | 19.5 | 19.88 | +0.56% | 105,940 | 212,406,941 |
| 2025-02-28 | 20.99 | 21.03 | 19.72 | 19.77 | -6.26% | 147,688 | 298,835,377 |
| 2025-02-27 | 21.48 | 21.81 | 20.75 | 21.09 | -3.65% | 174,039 | 369,608,898 |
| 2025-02-26 | 22.06 | 22.25 | 21.6 | 21.89 | +0.41% | 122,802 | 268,138,084 |
| 2025-02-25 | 21.88 | 22.32 | 21.66 | 21.8 | -3.24% | 134,294 | 294,357,466 |
| 2025-02-24 | 22.67 | 22.87 | 22.08 | 22.53 | -0.62% | 171,149 | 384,407,498 |
| 2025-02-21 | 21.82 | 22.79 | 21.25 | 22.67 | +4.52% | 212,652 | 471,456,990 |
| 2025-02-20 | 21.94 | 22.21 | 21.45 | 21.69 | -1.41% | 125,563 | 273,510,367 |
| 2025-02-19 | 21.91 | 22.34 | 21.62 | 22 | +1.2% | 141,143 | 311,263,623 |
| 2025-02-18 | 22.99 | 22.99 | 21.6 | 21.74 | -5.64% | 203,852 | 452,476,599 |
| 2025-02-17 | 23.3 | 23.76 | 22.71 | 23.04 | +0.66% | 214,710 | 495,667,741 |
| 2025-02-14 | 22.64 | 22.97 | 21.92 | 22.89 | +0.48% | 221,982 | 500,971,262 |
| 2025-02-13 | 23.1 | 23.38 | 22.41 | 22.78 | -0.91% | 238,255 | 545,078,207 |
| 2025-02-12 | 22.52 | 23.4 | 22.26 | 22.99 | +1.23% | 198,262 | 455,284,813 |
| 2025-02-11 | 22.8 | 23.12 | 22.45 | 22.71 | -1.3% | 170,770 | 388,311,645 |
| 2025-02-10 | 22.37 | 23.07 | 22.28 | 23.01 | +2.82% | 210,665 | 478,886,163 |
| 2025-02-07 | 22.35 | 22.93 | 21.94 | 22.38 | -0.89% | 262,968 | 593,081,973 |
| 2025-02-06 | 21.58 | 22.64 | 21.22 | 22.58 | +3.82% | 248,184 | 550,243,623 |
| 2025-02-05 | 21.9 | 22.18 | 21.27 | 21.75 | +2.4% | 253,024 | 548,917,640 |
| 2025-01-27 | 21.27 | 21.7 | 20.55 | 21.24 | +1.87% | 239,933 | 509,082,398 |
| 2025-01-24 | 19.9 | 20.98 | 19.6 | 20.85 | +4.3% | 195,231 | 401,644,028 |
| 2025-01-23 | 20.3 | 20.61 | 19.97 | 19.99 | +0.45% | 145,292 | 295,096,534 |
| 2025-01-22 | 20.65 | 20.65 | 19.85 | 19.9 | -3.26% | 148,969 | 299,545,557 |
| 2025-01-21 | 20.26 | 21.28 | 20.26 | 20.57 | +2.24% | 257,631 | 534,713,929 |
| 2025-01-20 | 20.15 | 20.41 | 19.84 | 20.12 | +0.5% | 116,002 | 233,822,058 |
| 2025-01-17 | 20.3 | 20.34 | 19.91 | 20.02 | -1.57% | 114,419 | 229,872,218 |
| 2025-01-16 | 20.44 | 20.96 | 20.08 | 20.34 | -0.54% | 221,327 | 453,196,789 |
| 2025-01-15 | 20.2 | 20.73 | 20.2 | 20.45 | +1.59% | 263,580 | 539,354,941 |
| 2025-01-14 | 18.98 | 20.33 | 18.85 | 20.13 | +7.7% | 245,045 | 483,693,398 |
| 2025-01-13 | 18.5 | 18.77 | 18.04 | 18.69 | -0.37% | 105,634 | 195,042,888 |
| 2025-01-10 | 19.55 | 19.95 | 18.76 | 18.76 | -4.29% | 165,271 | 320,056,906 |
| 2025-01-09 | 19.15 | 19.98 | 19.08 | 19.6 | +1.45% | 200,795 | 395,281,823 |
| 2025-01-08 | 18.95 | 19.6 | 18.61 | 19.32 | +1.15% | 191,467 | 367,693,795 |
| 2025-01-07 | 18.74 | 19.1 | 18.65 | 19.1 | +2.41% | 119,207 | 224,924,704 |
| 2025-01-06 | 19.09 | 19.42 | 18.48 | 18.65 | -2.36% | 122,635 | 231,620,851 |
| 2025-01-03 | 20.2 | 20.39 | 19.03 | 19.1 | -4.98% | 177,618 | 344,132,318 |
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：