股票概览
19.76
-1.25%
-0.25
20.01
开盘价
20.05
最高价
19.59
最低价
28,866
成交量
数据更新至: 2025-03-25
技术指标
20.31
MA5 (5日均线)
20.88
MA10 (10日均线)
21.66
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 | 20.01 | 20.05 | 19.59 | 19.76 | -1.25% | 28,866 | 57,086,537 |
| 2025-03-24 | 20.3 | 20.66 | 19.7 | 20.01 | -1.96% | 44,663 | 89,717,962 |
| 2025-03-21 | 20.31 | 20.68 | 20.1 | 20.41 | -0.39% | 50,127 | 101,942,749 |
| 2025-03-20 | 20.86 | 20.97 | 20.37 | 20.49 | -1.87% | 48,127 | 99,239,266 |
| 2025-03-19 | 21.47 | 21.82 | 20.82 | 20.88 | -2.48% | 64,268 | 135,018,274 |
| 2025-03-18 | 21.46 | 21.95 | 21.32 | 21.41 | +0.05% | 39,944 | 86,224,973 |
| 2025-03-17 | 21.56 | 21.62 | 21.18 | 21.4 | -0.83% | 49,314 | 105,389,789 |
| 2025-03-14 | 21.21 | 21.7 | 20.67 | 21.58 | +0.65% | 79,728 | 169,088,088 |
| 2025-03-13 | 21.56 | 21.74 | 21.2 | 21.44 | +0.05% | 65,945 | 141,513,983 |
| 2025-03-12 | 21.81 | 22.08 | 21.41 | 21.43 | -0.56% | 59,460 | 129,295,409 |
| 2025-03-11 | 21.58 | 21.92 | 21.19 | 21.55 | -1.82% | 68,665 | 147,764,778 |
| 2025-03-10 | 21.98 | 22.23 | 21.54 | 21.95 | -0.45% | 62,065 | 135,565,927 |
| 2025-03-07 | 22.46 | 22.93 | 21.88 | 22.05 | -2.95% | 85,501 | 191,190,198 |
| 2025-03-06 | 21.98 | 23.07 | 21.75 | 22.72 | +4.6% | 112,968 | 255,485,426 |
| 2025-03-05 | 22.47 | 22.59 | 21.52 | 21.72 | -3.55% | 91,367 | 200,102,183 |
| 2025-03-04 | 21.38 | 22.7 | 21.23 | 22.52 | +3.92% | 84,634 | 187,366,074 |
| 2025-03-03 | 22.15 | 22.4 | 21.4 | 21.67 | -2.12% | 74,434 | 162,873,638 |
| 2025-02-28 | 23.4 | 23.54 | 21.94 | 22.14 | -6.23% | 104,303 | 235,872,980 |
| 2025-02-27 | 24.15 | 24.6 | 22.93 | 23.61 | -3.12% | 123,076 | 290,565,657 |
| 2025-02-26 | 23.33 | 24.85 | 22.88 | 24.37 | +4.73% | 145,514 | 347,979,165 |
| 2025-02-25 | 23.16 | 23.96 | 23.02 | 23.27 | -2.06% | 83,980 | 197,318,696 |
| 2025-02-24 | 24.3 | 24.85 | 23.38 | 23.76 | -6.38% | 181,505 | 434,500,172 |
| 2025-02-21 | 21.4 | 25.66 | 21.12 | 25.38 | +18.54% | 300,367 | 726,784,027 |
| 2025-02-20 | 21.8 | 21.96 | 21.19 | 21.41 | -1.97% | 83,793 | 180,124,303 |
| 2025-02-19 | 19.96 | 21.97 | 19.72 | 21.84 | +10.36% | 148,814 | 317,334,841 |
| 2025-02-18 | 20.5 | 20.74 | 19.65 | 19.79 | -3.42% | 55,433 | 111,962,256 |
| 2025-02-17 | 20.5 | 20.87 | 20.23 | 20.49 | -0.29% | 48,031 | 98,419,481 |
| 2025-02-14 | 20.43 | 20.77 | 20.3 | 20.55 | +0.05% | 53,494 | 109,550,776 |
| 2025-02-13 | 21.26 | 21.29 | 20.53 | 20.54 | -3.25% | 55,017 | 114,259,280 |
| 2025-02-12 | 20.71 | 21.27 | 20.55 | 21.23 | +1.92% | 63,981 | 133,872,601 |
| 2025-02-11 | 21 | 21.49 | 20.39 | 20.83 | -0.81% | 72,362 | 150,377,440 |
| 2025-02-10 | 21.1 | 21.28 | 20.7 | 21 | +0.05% | 59,390 | 124,443,630 |
| 2025-02-07 | 20.67 | 21.43 | 20.46 | 20.99 | +1.6% | 89,710 | 188,666,927 |
| 2025-02-06 | 19.62 | 21.05 | 19.2 | 20.66 | +6.17% | 94,440 | 193,588,094 |
| 2025-02-05 | 19.37 | 19.65 | 19.13 | 19.46 | +2.26% | 46,128 | 89,204,187 |
| 2025-01-27 | 19.81 | 20.27 | 19.02 | 19.03 | -4.95% | 51,738 | 100,395,766 |
| 2025-01-24 | 19.54 | 20.58 | 19.4 | 20.02 | +3.04% | 69,184 | 139,486,265 |
| 2025-01-23 | 19.4 | 20.72 | 19.27 | 19.43 | +0.99% | 73,054 | 145,483,546 |
| 2025-01-22 | 19.33 | 19.66 | 18.98 | 19.24 | +0.84% | 54,391 | 105,012,276 |
| 2025-01-21 | 19.55 | 19.55 | 18.85 | 19.08 | -1.55% | 50,896 | 97,468,941 |
| 2025-01-20 | 19.91 | 20.05 | 19.25 | 19.38 | -2.37% | 49,721 | 97,189,961 |
| 2025-01-17 | 20.2 | 20.4 | 19.43 | 19.85 | -0.15% | 54,502 | 108,548,121 |
| 2025-01-16 | 19.75 | 20.26 | 19.54 | 19.88 | -0.85% | 53,217 | 105,682,437 |
| 2025-01-15 | 20.65 | 20.9 | 19.9 | 20.05 | -3.28% | 65,001 | 130,865,287 |
| 2025-01-14 | 20.17 | 20.96 | 19.77 | 20.73 | +4.17% | 83,920 | 171,010,508 |
| 2025-01-13 | 19.31 | 20.18 | 19.11 | 19.9 | +0.86% | 52,500 | 103,025,563 |
| 2025-01-10 | 19.74 | 21.53 | 19.66 | 19.73 | -0.55% | 94,014 | 192,655,444 |
| 2025-01-09 | 19.86 | 20.6 | 19.63 | 19.84 | -1.05% | 60,055 | 120,266,075 |
| 2025-01-08 | 19.5 | 21 | 19.41 | 20.05 | +1.98% | 78,861 | 159,527,517 |
| 2025-01-07 | 18.62 | 19.77 | 18.62 | 19.66 | +5.19% | 50,483 | 97,306,806 |
| 2025-01-06 | 18.8 | 19.21 | 18.51 | 18.69 | -1.37% | 45,046 | 84,624,922 |
| 2025-01-03 | 19.5 | 19.74 | 18.9 | 18.95 | -2.02% | 46,434 | 89,738,313 |
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：