股票概览
19.95
+0.96%
+0.19
19.82
开盘价
20.01
最高价
19.74
最低价
19,139
成交量
数据更新至: 2025-03-25
技术指标
19.89
MA5 (5日均线)
19.86
MA10 (10日均线)
19.65
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 | 19.82 | 20.01 | 19.74 | 19.95 | +0.96% | 19,139 | 38,077,562 |
| 2025-03-24 | 19.79 | 19.93 | 19.57 | 19.76 | -0.1% | 21,085 | 41,655,849 |
| 2025-03-21 | 19.98 | 20.01 | 19.7 | 19.78 | -0.5% | 23,352 | 46,328,024 |
| 2025-03-20 | 20.02 | 20.15 | 19.79 | 19.88 | -1.09% | 23,539 | 46,850,214 |
| 2025-03-19 | 20.11 | 20.23 | 19.95 | 20.1 | -0.35% | 24,596 | 49,364,521 |
| 2025-03-18 | 20.02 | 20.43 | 20.02 | 20.17 | +0.65% | 27,262 | 55,131,167 |
| 2025-03-17 | 19.9 | 20.16 | 19.78 | 20.04 | +0.86% | 28,176 | 56,339,282 |
| 2025-03-14 | 19.51 | 19.89 | 19.47 | 19.87 | +1.9% | 26,348 | 51,928,666 |
| 2025-03-13 | 19.58 | 19.7 | 19.38 | 19.5 | -0.41% | 19,744 | 38,516,720 |
| 2025-03-12 | 19.32 | 19.88 | 19.27 | 19.58 | +1.29% | 45,027 | 88,381,329 |
| 2025-03-11 | 19.19 | 19.36 | 18.96 | 19.33 | +0.94% | 30,483 | 58,502,787 |
| 2025-03-10 | 19.14 | 19.25 | 18.93 | 19.15 | +0.31% | 21,513 | 41,031,684 |
| 2025-03-07 | 19.24 | 19.37 | 19 | 19.09 | -1.19% | 43,293 | 82,897,981 |
| 2025-03-06 | 19.43 | 19.44 | 19.2 | 19.32 | -0.31% | 27,538 | 53,254,176 |
| 2025-03-05 | 19.6 | 19.6 | 19.28 | 19.38 | -0.87% | 20,634 | 40,006,282 |
| 2025-03-04 | 19.48 | 19.74 | 19.41 | 19.55 | +0.36% | 28,311 | 55,544,600 |
| 2025-03-03 | 19.88 | 20.05 | 19.32 | 19.48 | -2.01% | 53,939 | 105,736,060 |
| 2025-02-28 | 19.68 | 20.12 | 19.67 | 19.88 | +1.53% | 47,546 | 94,727,130 |
| 2025-02-27 | 19.57 | 19.65 | 19.4 | 19.58 | +0.1% | 19,543 | 38,152,969 |
| 2025-02-26 | 19.4 | 19.68 | 19.4 | 19.56 | +0.88% | 16,034 | 31,335,417 |
| 2025-02-25 | 19.51 | 19.6 | 19.38 | 19.39 | -1.02% | 21,186 | 41,267,510 |
| 2025-02-24 | 19.76 | 19.85 | 19.56 | 19.59 | -0.51% | 25,178 | 49,548,104 |
| 2025-02-21 | 19.8 | 20.03 | 19.59 | 19.69 | -0.86% | 26,997 | 53,206,468 |
| 2025-02-20 | 20.08 | 20.23 | 19.81 | 19.86 | -0.75% | 22,235 | 44,410,870 |
| 2025-02-19 | 19.89 | 20.08 | 19.74 | 20.01 | +0.55% | 16,037 | 32,036,919 |
| 2025-02-18 | 19.92 | 20.12 | 19.7 | 19.9 | -0.1% | 22,217 | 44,251,673 |
| 2025-02-17 | 20.26 | 20.3 | 19.82 | 19.92 | -1.24% | 30,620 | 61,227,093 |
| 2025-02-14 | 19.91 | 20.3 | 19.91 | 20.17 | +1.2% | 17,953 | 36,199,747 |
| 2025-02-13 | 20.24 | 20.24 | 19.9 | 19.93 | -1.14% | 19,859 | 39,797,159 |
| 2025-02-12 | 20.25 | 20.39 | 20.05 | 20.16 | -0.84% | 18,647 | 37,674,911 |
| 2025-02-11 | 20.08 | 20.39 | 19.73 | 20.33 | +1.5% | 35,559 | 71,285,480 |
| 2025-02-10 | 20.33 | 20.44 | 20.03 | 20.03 | -1.48% | 28,385 | 57,412,188 |
| 2025-02-07 | 20.26 | 20.49 | 20.23 | 20.33 | -0.2% | 23,147 | 47,135,770 |
| 2025-02-06 | 20.26 | 20.41 | 20.16 | 20.37 | +0.44% | 24,603 | 49,885,544 |
| 2025-02-05 | 20.81 | 20.85 | 20.21 | 20.28 | -1.98% | 22,862 | 46,877,936 |
| 2025-01-27 | 20.41 | 20.98 | 20.29 | 20.69 | +1.82% | 30,708 | 63,743,063 |
| 2025-01-24 | 20.2 | 20.44 | 20.08 | 20.32 | +0.54% | 23,106 | 46,910,713 |
| 2025-01-23 | 19.83 | 20.54 | 19.83 | 20.21 | +2.38% | 41,072 | 83,254,562 |
| 2025-01-22 | 19.63 | 19.91 | 19.48 | 19.74 | +0.46% | 15,783 | 31,026,211 |
| 2025-01-21 | 19.78 | 19.78 | 19.38 | 19.65 | -0.15% | 21,811 | 42,691,140 |
| 2025-01-20 | 19.46 | 20 | 19.32 | 19.68 | +1.97% | 31,159 | 61,685,097 |
| 2025-01-17 | 19.37 | 19.46 | 19.13 | 19.3 | -0.46% | 20,567 | 39,632,265 |
| 2025-01-16 | 19.61 | 19.85 | 19.38 | 19.39 | -0.82% | 23,471 | 45,987,589 |
| 2025-01-15 | 19.39 | 19.65 | 19.25 | 19.55 | +0.41% | 24,783 | 48,369,987 |
| 2025-01-14 | 19.16 | 19.47 | 18.97 | 19.47 | +1.46% | 32,753 | 63,145,509 |
| 2025-01-13 | 18.92 | 19.19 | 18.78 | 19.19 | +1.16% | 27,382 | 52,056,225 |
| 2025-01-10 | 18.94 | 19.14 | 18.68 | 18.97 | +0.37% | 32,491 | 61,498,188 |
| 2025-01-09 | 19.47 | 19.67 | 18.81 | 18.9 | -3.42% | 39,506 | 75,898,286 |
| 2025-01-08 | 19.8 | 19.85 | 19.3 | 19.57 | -0.96% | 30,241 | 59,145,885 |
| 2025-01-07 | 20.17 | 20.18 | 19.63 | 19.76 | -2.13% | 30,791 | 61,030,798 |
| 2025-01-06 | 20.34 | 20.62 | 20.02 | 20.19 | -0.3% | 34,809 | 70,521,865 |
| 2025-01-03 | 20.08 | 20.73 | 20.08 | 20.25 | +0.85% | 43,347 | 88,556,367 |
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：