股票概览
19.65
+0.51%
+0.1
19.41
开盘价
19.82
最高价
19.2
最低价
59,409
成交量
数据更新至: 2025-03-25
技术指标
20.41
MA5 (5日均线)
20.46
MA10 (10日均线)
20.22
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 | 19.41 | 19.82 | 19.2 | 19.65 | +0.51% | 59,409 | 115,837,832 |
| 2025-03-24 | 21.1 | 21.29 | 19.11 | 19.55 | -7.48% | 182,673 | 363,435,531 |
| 2025-03-21 | 21 | 21.88 | 20.93 | 21.13 | -0.98% | 158,924 | 339,266,566 |
| 2025-03-20 | 20.23 | 22.1 | 20.03 | 21.34 | +4.76% | 204,524 | 434,655,704 |
| 2025-03-19 | 20.85 | 21.04 | 20.3 | 20.37 | -2.11% | 77,680 | 159,454,237 |
| 2025-03-18 | 21 | 21.54 | 20.63 | 20.81 | -1.37% | 123,717 | 259,717,903 |
| 2025-03-17 | 20.01 | 21.48 | 19.74 | 21.1 | +5.5% | 187,136 | 386,482,038 |
| 2025-03-14 | 19.9 | 20.04 | 19.49 | 20 | +0.1% | 89,955 | 178,413,383 |
| 2025-03-13 | 20.5 | 20.65 | 19.74 | 19.98 | -3.24% | 85,629 | 171,641,225 |
| 2025-03-12 | 20.97 | 21.3 | 20.61 | 20.65 | -0.29% | 108,441 | 226,462,667 |
| 2025-03-11 | 19.96 | 20.98 | 19.88 | 20.71 | +2.47% | 118,659 | 243,994,165 |
| 2025-03-10 | 20.29 | 20.58 | 19.96 | 20.21 | -0.74% | 85,405 | 173,165,837 |
| 2025-03-07 | 20.2 | 20.96 | 19.68 | 20.36 | +1.04% | 170,310 | 346,906,720 |
| 2025-03-06 | 19.88 | 20.35 | 19.75 | 20.15 | +2.81% | 117,862 | 236,394,599 |
| 2025-03-05 | 19.44 | 19.74 | 19.09 | 19.6 | +0.82% | 86,507 | 168,234,973 |
| 2025-03-04 | 18.82 | 19.79 | 18.69 | 19.44 | +2.48% | 100,670 | 195,222,060 |
| 2025-03-03 | 18.95 | 19.52 | 18.43 | 18.97 | +1.01% | 95,426 | 182,729,912 |
| 2025-02-28 | 19.92 | 20.23 | 18.63 | 18.78 | -8.08% | 156,300 | 299,706,038 |
| 2025-02-27 | 21.11 | 21.2 | 19.98 | 20.43 | -3.22% | 131,595 | 268,949,124 |
| 2025-02-26 | 21.05 | 21.18 | 20.62 | 21.11 | +0.19% | 107,805 | 225,091,809 |
| 2025-02-25 | 20.9 | 21.52 | 20.83 | 21.07 | -0.85% | 105,603 | 223,830,958 |
| 2025-02-24 | 21.3 | 21.62 | 20.83 | 21.25 | -1.71% | 126,256 | 267,594,788 |
| 2025-02-21 | 21.33 | 21.75 | 20.72 | 21.62 | +1.6% | 136,323 | 290,714,820 |
| 2025-02-20 | 21.09 | 21.39 | 20.85 | 21.28 | +0.47% | 102,729 | 217,278,694 |
| 2025-02-19 | 20.66 | 21.42 | 20.38 | 21.18 | +3.77% | 129,679 | 272,665,076 |
| 2025-02-18 | 21.53 | 21.65 | 20.25 | 20.41 | -5.47% | 143,212 | 299,328,600 |
| 2025-02-17 | 22 | 22.66 | 21.23 | 21.59 | -0.51% | 231,734 | 507,845,285 |
| 2025-02-14 | 20.15 | 21.88 | 20.15 | 21.7 | +8.5% | 233,279 | 489,358,571 |
| 2025-02-13 | 20.8 | 20.81 | 20 | 20 | -3.61% | 133,722 | 272,713,802 |
| 2025-02-12 | 20.34 | 20.83 | 20.18 | 20.75 | +1.87% | 94,397 | 194,323,759 |
| 2025-02-11 | 20.61 | 20.94 | 19.99 | 20.37 | -1.07% | 136,732 | 279,120,841 |
| 2025-02-10 | 19.69 | 20.6 | 19.54 | 20.59 | +5.27% | 116,403 | 235,318,973 |
| 2025-02-07 | 18.96 | 20.01 | 18.72 | 19.56 | +3.16% | 137,802 | 268,570,272 |
| 2025-02-06 | 18.52 | 19.2 | 18.1 | 18.96 | +2.32% | 106,918 | 201,233,794 |
| 2025-02-05 | 17.51 | 19.13 | 17.51 | 18.53 | +7.05% | 129,147 | 238,892,746 |
| 2025-01-27 | 17.71 | 18.2 | 17.29 | 17.31 | -8.32% | 127,212 | 224,097,037 |
| 2025-01-24 | 18.33 | 18.95 | 18.22 | 18.88 | +3.11% | 58,918 | 110,159,706 |
| 2025-01-23 | 18.38 | 19.12 | 18.3 | 18.31 | +0.66% | 60,569 | 113,537,804 |
| 2025-01-22 | 18.33 | 18.41 | 17.96 | 18.19 | -1.36% | 44,231 | 80,400,074 |
| 2025-01-21 | 18.83 | 19.07 | 18.26 | 18.44 | -2.07% | 61,957 | 114,545,965 |
| 2025-01-20 | 19.17 | 19.24 | 18.73 | 18.83 | +0.16% | 50,040 | 94,895,481 |
| 2025-01-17 | 18.81 | 19.14 | 18.51 | 18.8 | -0.42% | 47,408 | 89,286,847 |
| 2025-01-16 | 19 | 19.49 | 18.69 | 18.88 | -0.05% | 56,138 | 106,965,660 |
| 2025-01-15 | 19.28 | 19.35 | 18.77 | 18.89 | -1.97% | 61,252 | 115,860,393 |
| 2025-01-14 | 18.28 | 19.36 | 18.15 | 19.27 | +6.17% | 73,888 | 139,447,832 |
| 2025-01-13 | 17.85 | 18.45 | 17.3 | 18.15 | +1.11% | 64,357 | 115,560,144 |
| 2025-01-10 | 18.65 | 19.22 | 17.9 | 17.95 | -4.57% | 69,694 | 129,450,502 |
| 2025-01-09 | 18.39 | 19.06 | 18.39 | 18.81 | +2.12% | 63,888 | 119,905,921 |
| 2025-01-08 | 18.74 | 18.85 | 17.66 | 18.42 | -2.23% | 81,166 | 148,567,077 |
| 2025-01-07 | 18.82 | 18.85 | 18.23 | 18.84 | +2.73% | 58,266 | 108,249,509 |
| 2025-01-06 | 18.94 | 18.94 | 18.15 | 18.34 | -2.34% | 66,745 | 123,170,908 |
| 2025-01-03 | 20.01 | 20.18 | 18.73 | 18.78 | -6.05% | 81,911 | 159,011,542 |
| 2025-01-02 | 20.3 | 20.79 | 19.82 | 19.99 | -2.01% | 74,886 | 151,325,247 |
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：