股票概览
19.79
-2.37%
-0.48
20.23
开盘价
20.52
最高价
19.7
最低价
15,482
成交量
数据更新至: 2025-03-25
技术指标
21.01
MA5 (5日均线)
21.45
MA10 (10日均线)
21.64
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 | 20.23 | 20.52 | 19.7 | 19.79 | -2.37% | 15,482 | 30,977,288 |
| 2025-03-24 | 20.96 | 21.11 | 19.53 | 20.27 | -3.75% | 28,052 | 56,700,705 |
| 2025-03-21 | 21.8 | 21.97 | 21 | 21.06 | -4.14% | 24,637 | 52,691,053 |
| 2025-03-20 | 21.98 | 21.98 | 21.49 | 21.97 | 0% | 16,682 | 36,345,251 |
| 2025-03-19 | 22.34 | 22.55 | 21.86 | 21.97 | -1.66% | 22,851 | 50,511,907 |
| 2025-03-18 | 22.42 | 22.42 | 21.64 | 22.34 | -1.19% | 46,751 | 103,224,274 |
| 2025-03-17 | 21.37 | 23 | 20.88 | 22.61 | +6.95% | 57,081 | 126,667,018 |
| 2025-03-14 | 21.5 | 21.5 | 20.69 | 21.14 | 0% | 35,412 | 74,119,596 |
| 2025-03-13 | 21.97 | 22.31 | 20.77 | 21.14 | -4.99% | 40,149 | 86,039,579 |
| 2025-03-12 | 22.58 | 23.68 | 22.24 | 22.25 | +0.45% | 59,658 | 136,252,369 |
| 2025-03-11 | 22 | 22.18 | 21.71 | 22.15 | -0.85% | 19,591 | 42,999,205 |
| 2025-03-10 | 22.28 | 22.66 | 21.71 | 22.34 | +0.59% | 23,337 | 51,352,094 |
| 2025-03-07 | 22.41 | 22.68 | 21.91 | 22.21 | -2.84% | 39,632 | 88,017,897 |
| 2025-03-06 | 21.56 | 23.55 | 21.56 | 22.86 | +6.62% | 61,964 | 140,053,306 |
| 2025-03-05 | 21.23 | 21.61 | 20.88 | 21.44 | +0.89% | 38,111 | 81,195,201 |
| 2025-03-04 | 20.53 | 21.25 | 20.52 | 21.25 | +1.67% | 31,326 | 65,616,860 |
| 2025-03-03 | 21 | 21.86 | 20.7 | 20.9 | +0.38% | 53,760 | 114,433,028 |
| 2025-02-28 | 21.54 | 21.68 | 20.74 | 20.82 | -4.06% | 39,289 | 83,027,311 |
| 2025-02-27 | 22.51 | 22.55 | 21.26 | 21.7 | -3.56% | 52,013 | 113,601,395 |
| 2025-02-26 | 23.51 | 23.69 | 22.15 | 22.5 | -3.1% | 71,261 | 161,298,018 |
| 2025-02-25 | 23.23 | 23.87 | 22.77 | 23.22 | -1.36% | 57,196 | 134,089,200 |
| 2025-02-24 | 24.49 | 26.15 | 23.2 | 23.54 | -1.34% | 146,327 | 357,519,294 |
| 2025-02-21 | 22 | 23.86 | 22 | 23.86 | +10% | 65,882 | 152,593,043 |
| 2025-02-20 | 21.6 | 21.91 | 21.4 | 21.69 | -0.09% | 31,929 | 68,985,421 |
| 2025-02-19 | 21.77 | 21.88 | 21.4 | 21.71 | +2.6% | 48,156 | 104,199,409 |
| 2025-02-18 | 22 | 22 | 21.02 | 21.16 | -0.8% | 60,411 | 129,753,926 |
| 2025-02-17 | 19.76 | 21.33 | 19.35 | 21.33 | +10.01% | 50,001 | 103,231,214 |
| 2025-02-14 | 20.01 | 20.2 | 19.37 | 19.39 | -3.63% | 40,865 | 80,737,177 |
| 2025-02-13 | 20.02 | 20.89 | 19.96 | 20.12 | +0.35% | 52,412 | 106,674,640 |
| 2025-02-12 | 19.04 | 20.18 | 18.78 | 20.05 | +5.8% | 61,856 | 121,221,470 |
| 2025-02-11 | 19.28 | 19.5 | 18.89 | 18.95 | -1.46% | 39,334 | 74,988,735 |
| 2025-02-10 | 19.1 | 19.9 | 19.1 | 19.23 | +0.94% | 43,566 | 84,669,844 |
| 2025-02-07 | 18.6 | 19.46 | 18.38 | 19.05 | +2.25% | 53,927 | 102,643,227 |
| 2025-02-06 | 18.32 | 18.63 | 18.17 | 18.63 | +1.64% | 40,140 | 74,229,303 |
| 2025-02-05 | 19 | 19.05 | 17.97 | 18.33 | -7.94% | 62,622 | 115,446,002 |
| 2025-01-27 | 20.9 | 20.9 | 19.91 | 19.91 | -9.99% | 92,543 | 186,660,754 |
| 2025-01-24 | 20 | 22.12 | 20 | 22.12 | +10% | 122,423 | 257,618,358 |
| 2025-01-23 | 21.87 | 22 | 20.11 | 20.11 | -3.78% | 147,931 | 312,344,051 |
| 2025-01-22 | 19.26 | 20.9 | 19.22 | 20.9 | +10% | 133,270 | 274,193,655 |
| 2025-01-21 | 19.41 | 19.41 | 18.78 | 19 | -1.96% | 36,067 | 68,487,058 |
| 2025-01-20 | 19.15 | 19.87 | 19.06 | 19.38 | +2.98% | 56,020 | 108,504,906 |
| 2025-01-17 | 18.09 | 19.22 | 18.06 | 18.82 | +4.21% | 74,758 | 140,093,298 |
| 2025-01-16 | 17.6 | 18.28 | 17.6 | 18.06 | +1.86% | 36,555 | 65,488,343 |
| 2025-01-15 | 18.2 | 18.39 | 17.61 | 17.73 | -3.69% | 36,708 | 65,564,502 |
| 2025-01-14 | 17.22 | 18.59 | 17.22 | 18.41 | +6.35% | 57,963 | 105,049,510 |
| 2025-01-13 | 18.6 | 18.65 | 17.18 | 17.31 | -7.38% | 70,902 | 125,923,235 |
| 2025-01-10 | 19 | 19.5 | 18.48 | 18.69 | -2.91% | 62,081 | 116,624,392 |
| 2025-01-09 | 19.79 | 20.1 | 19.1 | 19.25 | -3.75% | 78,248 | 152,746,880 |
| 2025-01-08 | 20.01 | 21.36 | 18.8 | 20 | -0.05% | 136,450 | 271,783,533 |
| 2025-01-07 | 18.17 | 20.01 | 17.88 | 20.01 | +10.01% | 115,055 | 217,555,801 |
| 2025-01-06 | 17.39 | 18.5 | 16.96 | 18.19 | +5.82% | 70,861 | 127,774,907 |
| 2025-01-03 | 17.9 | 18.74 | 17.08 | 17.19 | -4.29% | 65,473 | 117,396,198 |
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：