股票概览
19.89
+1.95%
+0.38
19.5
开盘价
20.22
最高价
19.4
最低价
111,700
成交量
数据更新至: 2025-03-25
技术指标
19.85
MA5 (5日均线)
20.41
MA10 (10日均线)
20.01
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 | 19.5 | 20.22 | 19.4 | 19.89 | +1.95% | 111,700 | 223,017,516 |
| 2025-03-24 | 19.85 | 19.99 | 19.02 | 19.51 | -1.66% | 134,606 | 261,032,397 |
| 2025-03-21 | 19.92 | 20.4 | 19.8 | 19.84 | -1.15% | 125,976 | 252,795,292 |
| 2025-03-20 | 19.92 | 20.35 | 19.76 | 20.07 | +0.6% | 115,012 | 231,305,171 |
| 2025-03-19 | 20.4 | 20.4 | 19.82 | 19.95 | -2.64% | 154,683 | 309,706,848 |
| 2025-03-18 | 20.76 | 21.12 | 20.26 | 20.49 | -1.16% | 159,363 | 328,470,397 |
| 2025-03-17 | 20.94 | 21.16 | 20.62 | 20.73 | -1.05% | 143,630 | 298,959,342 |
| 2025-03-14 | 21.23 | 21.39 | 20.49 | 20.95 | -2.29% | 220,050 | 458,556,612 |
| 2025-03-13 | 21.12 | 21.56 | 20.8 | 21.44 | +1.18% | 200,157 | 425,070,609 |
| 2025-03-12 | 21.17 | 21.85 | 21.06 | 21.19 | +1.24% | 318,117 | 684,768,333 |
| 2025-03-11 | 20 | 21 | 19.91 | 20.93 | +2.45% | 252,313 | 522,202,492 |
| 2025-03-10 | 20.55 | 21.48 | 20.24 | 20.43 | -0.15% | 305,169 | 632,851,844 |
| 2025-03-07 | 19.66 | 20.74 | 19.62 | 20.46 | +2.87% | 361,863 | 737,766,176 |
| 2025-03-06 | 19.57 | 20.12 | 19.37 | 19.89 | +1.64% | 269,122 | 532,550,588 |
| 2025-03-05 | 19.2 | 19.63 | 19.19 | 19.57 | +0.05% | 246,707 | 479,091,179 |
| 2025-03-04 | 18.66 | 19.88 | 18.61 | 19.56 | +5.16% | 416,785 | 805,240,700 |
| 2025-03-03 | 18.5 | 18.88 | 18.29 | 18.6 | +1.42% | 235,840 | 438,885,991 |
| 2025-02-28 | 19.03 | 19.45 | 18.18 | 18.34 | -3.63% | 303,996 | 571,010,957 |
| 2025-02-27 | 19.42 | 19.66 | 18.77 | 19.03 | -2.01% | 404,167 | 776,560,000 |
| 2025-02-26 | 17.79 | 19.42 | 17.7 | 19.42 | +10.03% | 386,955 | 737,417,603 |
| 2025-02-25 | 17.66 | 17.88 | 17.55 | 17.65 | -1.23% | 99,059 | 175,259,796 |
| 2025-02-24 | 17.98 | 18.17 | 17.78 | 17.87 | -1.54% | 149,165 | 267,173,396 |
| 2025-02-21 | 18.15 | 18.22 | 17.9 | 18.15 | +0.17% | 153,734 | 277,703,492 |
| 2025-02-20 | 17.51 | 18.2 | 17.51 | 18.12 | +2.6% | 222,776 | 400,967,487 |
| 2025-02-19 | 17.17 | 17.67 | 17.1 | 17.66 | +2.26% | 138,371 | 241,987,569 |
| 2025-02-18 | 17.5 | 17.95 | 17.26 | 17.27 | -1.65% | 157,888 | 276,955,324 |
| 2025-02-17 | 17.34 | 17.84 | 17.26 | 17.56 | +0.8% | 170,818 | 299,911,981 |
| 2025-02-14 | 17.46 | 17.53 | 17.2 | 17.42 | -0.68% | 124,203 | 215,604,801 |
| 2025-02-13 | 17.74 | 17.8 | 17.5 | 17.54 | -1.41% | 141,339 | 249,076,003 |
| 2025-02-12 | 17.14 | 18.37 | 17.09 | 17.79 | +3.91% | 271,689 | 481,848,516 |
| 2025-02-11 | 17.42 | 17.42 | 17.07 | 17.12 | -1.78% | 139,345 | 238,973,783 |
| 2025-02-10 | 17.02 | 17.58 | 17.02 | 17.43 | +2.53% | 189,671 | 328,992,209 |
| 2025-02-07 | 17 | 17.25 | 16.72 | 17 | +0.12% | 192,802 | 328,454,988 |
| 2025-02-06 | 16.16 | 17 | 15.97 | 16.98 | +4.94% | 250,457 | 418,549,420 |
| 2025-02-05 | 15.94 | 16.3 | 15.94 | 16.18 | +1.51% | 104,399 | 168,553,959 |
| 2025-01-27 | 16.44 | 16.48 | 15.94 | 15.94 | -2.57% | 117,058 | 189,042,732 |
| 2025-01-24 | 16.34 | 16.47 | 16.18 | 16.36 | +0.12% | 111,693 | 182,429,191 |
| 2025-01-23 | 16.55 | 16.97 | 16.34 | 16.34 | -0.06% | 212,466 | 354,205,414 |
| 2025-01-22 | 16.5 | 16.64 | 16.25 | 16.35 | -1.57% | 115,066 | 189,020,321 |
| 2025-01-21 | 16.57 | 16.84 | 16.49 | 16.61 | +0.67% | 184,174 | 306,785,003 |
| 2025-01-20 | 16.28 | 16.83 | 16.23 | 16.5 | +1.73% | 250,637 | 414,095,607 |
| 2025-01-17 | 15.76 | 16.37 | 15.3 | 16.22 | +2.33% | 280,277 | 441,849,578 |
| 2025-01-16 | 15.79 | 16.12 | 15.62 | 15.85 | +0.83% | 185,221 | 293,463,001 |
| 2025-01-15 | 16.13 | 16.27 | 15.7 | 15.72 | -4.9% | 308,751 | 491,376,867 |
| 2025-01-14 | 15.89 | 16.6 | 15.85 | 16.53 | +4.16% | 185,243 | 302,101,399 |
| 2025-01-13 | 15.71 | 16.09 | 15.59 | 15.87 | -0.94% | 117,276 | 185,717,943 |
| 2025-01-10 | 16.14 | 16.65 | 16.01 | 16.02 | -1.96% | 188,219 | 308,534,105 |
| 2025-01-09 | 16 | 16.52 | 15.98 | 16.34 | +1.3% | 182,740 | 297,350,081 |
| 2025-01-08 | 16.46 | 16.5 | 15.55 | 16.13 | -3.01% | 249,654 | 400,125,063 |
| 2025-01-07 | 16.39 | 16.65 | 16.21 | 16.63 | +1.84% | 157,920 | 259,346,495 |
| 2025-01-06 | 16.88 | 17.09 | 16.29 | 16.33 | -4.45% | 214,970 | 358,472,222 |
| 2025-01-03 | 18.36 | 18.43 | 16.96 | 17.09 | -7.02% | 243,462 | 429,318,618 |
| 2025-01-02 | 19.23 | 19.3 | 18.12 | 18.38 | -5.6% | 240,411 | 451,787,336 |
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：