股票概览
20.21
-3.16%
-0.66
20.82
开盘价
21.24
最高价
20
最低价
417,665
成交量
数据更新至: 2025-03-25
技术指标
21.58
MA5 (5日均线)
21.78
MA10 (10日均线)
21.75
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 | 20.82 | 21.24 | 20 | 20.21 | -3.16% | 417,665 | 857,677,450 |
| 2025-03-24 | 20.81 | 21.18 | 20.23 | 20.87 | -0.71% | 628,195 | 1,297,471,410 |
| 2025-03-21 | 22.36 | 22.51 | 21.01 | 21.02 | -7.56% | 948,671 | 2,047,134,961 |
| 2025-03-20 | 22.75 | 23.33 | 22.2 | 22.74 | -1.43% | 921,060 | 2,095,266,779 |
| 2025-03-19 | 21.8 | 24.01 | 21.33 | 23.07 | +4.67% | 1,423,987 | 3,242,926,798 |
| 2025-03-18 | 22.32 | 22.53 | 21.8 | 22.04 | -1.83% | 686,288 | 1,515,208,603 |
| 2025-03-17 | 22.49 | 22.74 | 21.71 | 22.45 | +0.67% | 875,812 | 1,949,515,323 |
| 2025-03-14 | 21.44 | 22.8 | 21.31 | 22.3 | +2.06% | 1,269,175 | 2,797,799,717 |
| 2025-03-13 | 21.96 | 22.1 | 20.33 | 21.85 | +2.73% | 1,431,508 | 3,049,933,169 |
| 2025-03-12 | 22.15 | 22.18 | 21.26 | 21.27 | -2.7% | 824,422 | 1,783,601,832 |
| 2025-03-11 | 21.27 | 22.66 | 21.26 | 21.86 | +0.18% | 909,338 | 1,985,871,326 |
| 2025-03-10 | 22.48 | 22.72 | 21.68 | 21.82 | +0.65% | 872,652 | 1,927,394,240 |
| 2025-03-07 | 21.31 | 22.15 | 21.22 | 21.68 | +1.21% | 1,014,500 | 2,206,451,969 |
| 2025-03-06 | 21.41 | 21.84 | 21.16 | 21.42 | +0.85% | 1,091,309 | 2,348,098,948 |
| 2025-03-05 | 21.11 | 21.66 | 20.7 | 21.24 | +1.14% | 998,585 | 2,112,545,454 |
| 2025-03-04 | 20.48 | 21.8 | 20.37 | 21 | +2.14% | 1,166,974 | 2,469,730,537 |
| 2025-03-03 | 21.2 | 21.48 | 20.41 | 20.56 | -0.58% | 1,068,934 | 2,234,969,813 |
| 2025-02-28 | 22.32 | 22.7 | 20.6 | 20.68 | -8.9% | 1,381,806 | 2,925,177,873 |
| 2025-02-27 | 24.27 | 24.4 | 22.16 | 22.7 | -6.43% | 1,995,374 | 4,632,198,620 |
| 2025-02-26 | 22.25 | 24.55 | 22.1 | 24.26 | +8.69% | 1,839,877 | 4,400,160,314 |
| 2025-02-25 | 20.9 | 23 | 20.72 | 22.32 | +6.69% | 1,584,781 | 3,446,866,278 |
| 2025-02-24 | 20.52 | 21.74 | 20.2 | 20.92 | +5.87% | 1,707,496 | 3,575,561,907 |
| 2025-02-21 | 18.8 | 19.76 | 18.49 | 19.76 | +10.02% | 977,795 | 1,884,614,130 |
| 2025-02-20 | 18.1 | 18.2 | 17.57 | 17.96 | -0.61% | 876,335 | 1,563,281,270 |
| 2025-02-19 | 17.21 | 18.48 | 17 | 18.07 | +4.51% | 1,101,938 | 1,979,609,514 |
| 2025-02-18 | 16.85 | 17.95 | 16.58 | 17.29 | +2.86% | 1,183,550 | 2,051,382,662 |
| 2025-02-17 | 16.71 | 17.23 | 16.58 | 16.81 | +1.08% | 824,344 | 1,386,463,532 |
| 2025-02-14 | 16.8 | 17.05 | 16.4 | 16.63 | -1.6% | 886,555 | 1,474,900,319 |
| 2025-02-13 | 17.28 | 18 | 16.68 | 16.9 | -2.2% | 1,693,462 | 2,925,313,528 |
| 2025-02-12 | 16.28 | 17.28 | 15.86 | 17.28 | +9.99% | 1,442,827 | 2,430,588,907 |
| 2025-02-11 | 15.12 | 16.2 | 14.95 | 15.71 | +3.9% | 923,925 | 1,432,760,965 |
| 2025-02-10 | 15.15 | 15.23 | 14.83 | 15.12 | -0.2% | 603,515 | 906,782,838 |
| 2025-02-07 | 14.85 | 15.42 | 14.65 | 15.15 | +2.16% | 1,114,189 | 1,677,461,523 |
| 2025-02-06 | 13.94 | 14.85 | 13.93 | 14.83 | +5.78% | 798,686 | 1,161,787,510 |
| 2025-02-05 | 14.2 | 14.25 | 13.7 | 14.02 | -0.36% | 545,699 | 766,397,613 |
| 2025-01-27 | 14.8 | 14.87 | 14.04 | 14.07 | -4.8% | 627,317 | 895,648,974 |
| 2025-01-24 | 13.85 | 15 | 13.85 | 14.78 | +6.87% | 1,107,757 | 1,612,199,546 |
| 2025-01-23 | 14.25 | 14.5 | 13.82 | 13.83 | -0.14% | 839,736 | 1,186,715,726 |
| 2025-01-22 | 13.74 | 14.01 | 13.62 | 13.85 | +0.73% | 577,297 | 798,247,890 |
| 2025-01-21 | 13.62 | 13.8 | 13.42 | 13.75 | +0.95% | 327,125 | 446,287,613 |
| 2025-01-20 | 13.74 | 13.8 | 13.53 | 13.62 | 0% | 329,760 | 449,588,811 |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.62 | +0.52% | 332,168 | 450,217,312 |
| 2025-01-16 | 13.54 | 13.75 | 13.35 | 13.55 | +0.74% | 398,871 | 540,718,347 |
| 2025-01-15 | 13.8 | 13.88 | 13.42 | 13.45 | -0.74% | 725,759 | 988,682,191 |
| 2025-01-14 | 12.35 | 13.55 | 12.33 | 13.55 | +9.98% | 774,421 | 1,026,542,611 |
| 2025-01-13 | 12.4 | 12.54 | 12.15 | 12.32 | -0.65% | 270,221 | 333,103,599 |
| 2025-01-10 | 12.2 | 12.88 | 12.15 | 12.4 | +1.64% | 419,490 | 526,337,121 |
| 2025-01-09 | 12.16 | 12.36 | 12.06 | 12.2 | -0.41% | 212,954 | 260,027,678 |
| 2025-01-08 | 12.33 | 12.4 | 11.91 | 12.25 | -1.37% | 256,477 | 312,002,108 |
| 2025-01-07 | 12.37 | 12.44 | 12.22 | 12.42 | +0.4% | 168,332 | 207,676,837 |
| 2025-01-06 | 12.25 | 12.5 | 12.15 | 12.37 | +0.98% | 179,318 | 221,182,892 |
| 2025-01-03 | 12.65 | 12.76 | 12.21 | 12.25 | -2.78% | 246,120 | 307,310,367 |
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：