股票概览
19.45
+0.46%
+0.09
19.24
开盘价
19.6
最高价
18.92
最低价
9,342
成交量
数据更新至: 2025-03-25
技术指标
20.08
MA5 (5日均线)
20.67
MA10 (10日均线)
21.36
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 | 19.24 | 19.6 | 18.92 | 19.45 | +0.46% | 9,342 | 17,934,941 |
| 2025-03-24 | 20.05 | 20.05 | 18.92 | 19.36 | -2.66% | 17,544 | 34,059,162 |
| 2025-03-21 | 20.93 | 20.93 | 19.85 | 19.89 | -4.42% | 19,761 | 39,805,469 |
| 2025-03-20 | 21.02 | 21.15 | 20.6 | 20.81 | -0.43% | 7,623 | 15,952,730 |
| 2025-03-19 | 21.65 | 21.65 | 20.79 | 20.9 | -2.43% | 10,206 | 21,494,894 |
| 2025-03-18 | 21.17 | 21.79 | 21.11 | 21.42 | +1.18% | 11,378 | 24,415,932 |
| 2025-03-17 | 21.44 | 21.5 | 20.83 | 21.17 | +0.14% | 12,625 | 26,698,267 |
| 2025-03-14 | 20.88 | 21.41 | 20.68 | 21.14 | +1.25% | 12,397 | 26,177,525 |
| 2025-03-13 | 21.52 | 21.65 | 20.64 | 20.88 | -3.69% | 13,648 | 28,626,031 |
| 2025-03-12 | 21.71 | 22.3 | 21.54 | 21.68 | -0.14% | 14,894 | 32,486,168 |
| 2025-03-11 | 21.6 | 21.9 | 21.17 | 21.71 | +0.18% | 18,084 | 38,843,961 |
| 2025-03-10 | 21.94 | 22.3 | 21.4 | 21.67 | -0.96% | 12,289 | 26,697,206 |
| 2025-03-07 | 22.57 | 22.57 | 21.67 | 21.88 | -2.54% | 14,544 | 32,116,296 |
| 2025-03-06 | 22.13 | 22.69 | 22.03 | 22.45 | +2.65% | 18,075 | 40,675,824 |
| 2025-03-05 | 22.22 | 22.58 | 21.46 | 21.87 | -0.91% | 13,407 | 29,444,071 |
| 2025-03-04 | 21.15 | 22.19 | 21.07 | 22.07 | +2.75% | 15,202 | 33,124,074 |
| 2025-03-03 | 21.67 | 21.96 | 21.29 | 21.48 | -0.79% | 16,548 | 35,871,086 |
| 2025-02-28 | 22.81 | 22.97 | 21.62 | 21.65 | -5.13% | 17,886 | 39,490,836 |
| 2025-02-27 | 22.88 | 23.3 | 22.18 | 22.82 | -0.44% | 22,258 | 50,631,435 |
| 2025-02-26 | 23.18 | 23.18 | 22.66 | 22.92 | +0.04% | 22,054 | 50,346,560 |
| 2025-02-25 | 22.19 | 23.19 | 22.06 | 22.91 | +2% | 23,778 | 54,109,506 |
| 2025-02-24 | 22.82 | 23 | 22.01 | 22.46 | -0.84% | 18,313 | 40,951,082 |
| 2025-02-21 | 22 | 22.9 | 21.8 | 22.65 | +2.07% | 16,858 | 37,835,528 |
| 2025-02-20 | 21.93 | 22.49 | 21.79 | 22.19 | +1.79% | 21,377 | 47,479,359 |
| 2025-02-19 | 21.15 | 21.83 | 20.85 | 21.8 | +3.07% | 15,561 | 33,712,832 |
| 2025-02-18 | 22.38 | 22.38 | 21.01 | 21.15 | -3.51% | 13,720 | 29,559,010 |
| 2025-02-17 | 21.87 | 22.13 | 21.4 | 21.92 | +1.48% | 13,648 | 29,857,257 |
| 2025-02-14 | 21.52 | 21.83 | 21.27 | 21.6 | +0.09% | 11,480 | 24,776,303 |
| 2025-02-13 | 22.5 | 22.65 | 21.53 | 21.58 | -2.53% | 15,401 | 33,571,912 |
| 2025-02-12 | 21.65 | 22.18 | 21.4 | 22.14 | +1.89% | 18,974 | 41,511,795 |
| 2025-02-11 | 22.25 | 22.3 | 21.53 | 21.73 | -1.54% | 13,291 | 28,968,849 |
| 2025-02-10 | 21.83 | 22.11 | 21.45 | 22.07 | +1.1% | 18,336 | 39,999,841 |
| 2025-02-07 | 22.12 | 22.5 | 21.56 | 21.83 | -1.36% | 18,663 | 41,055,934 |
| 2025-02-06 | 20.99 | 22.5 | 20.82 | 22.13 | +5.68% | 23,957 | 52,395,043 |
| 2025-02-05 | 20.49 | 21.2 | 20.49 | 20.94 | +3.25% | 12,202 | 25,384,814 |
| 2025-01-27 | 21 | 21.01 | 20.22 | 20.28 | -2.22% | 9,305 | 19,123,931 |
| 2025-01-24 | 20.66 | 20.78 | 20.11 | 20.74 | +2.32% | 9,465 | 19,402,821 |
| 2025-01-23 | 20.38 | 20.87 | 20.11 | 20.27 | +0.85% | 12,564 | 25,721,297 |
| 2025-01-22 | 20.21 | 20.29 | 19.82 | 20.1 | -0.59% | 9,275 | 18,601,495 |
| 2025-01-21 | 20.26 | 20.35 | 19.71 | 20.22 | +1.15% | 8,245 | 16,499,649 |
| 2025-01-20 | 19.45 | 20.21 | 19.45 | 19.99 | -0.79% | 11,074 | 22,101,029 |
| 2025-01-17 | 19.77 | 20.49 | 19.43 | 20.15 | +2.03% | 12,410 | 24,882,309 |
| 2025-01-16 | 19.88 | 20.35 | 19.6 | 19.75 | -0.8% | 10,064 | 20,054,465 |
| 2025-01-15 | 20.33 | 20.62 | 19.82 | 19.91 | -1.53% | 8,537 | 17,088,367 |
| 2025-01-14 | 19.28 | 20.24 | 19.16 | 20.22 | +5.92% | 12,293 | 24,366,084 |
| 2025-01-13 | 18.84 | 19.27 | 18.27 | 19.09 | +0.26% | 12,518 | 23,577,333 |
| 2025-01-10 | 19.8 | 20.38 | 19.04 | 19.04 | -3.5% | 11,569 | 22,832,407 |
| 2025-01-09 | 20.3 | 20.44 | 19.68 | 19.73 | -1.35% | 12,929 | 25,874,562 |
| 2025-01-08 | 19.97 | 20.34 | 19.1 | 20 | +0.6% | 17,052 | 33,726,985 |
| 2025-01-07 | 18.9 | 19.95 | 18.9 | 19.88 | +4.74% | 13,091 | 25,612,638 |
| 2025-01-06 | 19.18 | 19.5 | 18.34 | 18.98 | -1.2% | 11,603 | 22,052,760 |
| 2025-01-03 | 20.49 | 20.68 | 19.21 | 19.21 | -6.25% | 15,142 | 30,137,348 |
| 2025-01-02 | 21.76 | 21.76 | 20.2 | 20.49 | -5.92% | 18,389 | 38,555,562 |
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：