股票概览
20.49
+0.94%
+0.19
20.29
开盘价
20.58
最高价
19.86
最低价
25,118
成交量
数据更新至: 2025-03-25
技术指标
20.75
MA5 (5日均线)
21.27
MA10 (10日均线)
21.42
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 | 20.29 | 20.58 | 19.86 | 20.49 | +0.94% | 25,118 | 50,720,664 |
| 2025-03-24 | 20.49 | 20.68 | 19.9 | 20.3 | -0.98% | 30,003 | 60,882,785 |
| 2025-03-21 | 21.07 | 21.11 | 20.4 | 20.5 | -3.26% | 44,095 | 91,213,652 |
| 2025-03-20 | 21.22 | 21.43 | 21.15 | 21.19 | -0.38% | 36,425 | 77,495,212 |
| 2025-03-19 | 21.36 | 21.39 | 21.14 | 21.27 | -0.37% | 31,478 | 66,816,949 |
| 2025-03-18 | 21.49 | 21.51 | 21.13 | 21.35 | -0.61% | 42,998 | 91,468,907 |
| 2025-03-17 | 21.3 | 21.6 | 21 | 21.48 | +0.09% | 57,434 | 122,661,137 |
| 2025-03-14 | 21.17 | 21.88 | 21.03 | 21.46 | +0.8% | 73,399 | 157,656,408 |
| 2025-03-13 | 22.88 | 22.88 | 21 | 21.29 | -8.74% | 129,031 | 281,438,848 |
| 2025-03-12 | 24.54 | 24.65 | 22.67 | 23.33 | -6.23% | 136,775 | 319,430,981 |
| 2025-03-11 | 25.36 | 26.5 | 24.07 | 24.88 | -0.48% | 106,516 | 267,190,520 |
| 2025-03-10 | 25.39 | 26.46 | 23.5 | 25 | -1.54% | 155,561 | 392,775,016 |
| 2025-03-07 | 23.98 | 25.39 | 23.5 | 25.39 | +10.01% | 73,455 | 182,395,239 |
| 2025-03-06 | 20.78 | 23.08 | 20.7 | 23.08 | +10.01% | 115,465 | 256,182,263 |
| 2025-03-05 | 20.1 | 20.98 | 19.79 | 20.98 | +3.81% | 59,950 | 122,184,681 |
| 2025-03-04 | 19.5 | 20.48 | 19.34 | 20.21 | +2.38% | 56,166 | 112,946,740 |
| 2025-03-03 | 18.97 | 19.75 | 18.89 | 19.74 | +3.03% | 50,213 | 97,266,314 |
| 2025-02-28 | 18.58 | 19.58 | 18.43 | 19.16 | +3.34% | 46,950 | 89,502,845 |
| 2025-02-27 | 18.8 | 18.84 | 18.42 | 18.54 | -0.91% | 12,992 | 24,178,424 |
| 2025-02-26 | 18.43 | 18.79 | 18.43 | 18.71 | +1.52% | 12,371 | 23,090,022 |
| 2025-02-25 | 18.22 | 18.58 | 18.14 | 18.43 | -0.59% | 20,688 | 37,952,645 |
| 2025-02-24 | 18.08 | 19.5 | 17.93 | 18.54 | +2.71% | 31,441 | 58,835,278 |
| 2025-02-21 | 18.21 | 18.22 | 17.95 | 18.05 | -0.72% | 7,842 | 14,142,681 |
| 2025-02-20 | 17.92 | 18.18 | 17.83 | 18.18 | +1.34% | 8,731 | 15,782,546 |
| 2025-02-19 | 17.65 | 17.94 | 17.65 | 17.94 | +1.64% | 6,547 | 11,672,028 |
| 2025-02-18 | 17.92 | 18.07 | 17.62 | 17.65 | -1.84% | 6,529 | 11,642,732 |
| 2025-02-17 | 17.84 | 18.03 | 17.83 | 17.98 | +0.78% | 5,877 | 10,533,916 |
| 2025-02-14 | 17.83 | 17.98 | 17.8 | 17.84 | -0.45% | 6,389 | 11,423,355 |
| 2025-02-13 | 18.24 | 18.25 | 17.85 | 17.92 | -1.38% | 11,021 | 19,904,732 |
| 2025-02-12 | 18.88 | 18.88 | 18.01 | 18.17 | -0.33% | 14,622 | 26,697,902 |
| 2025-02-11 | 18.08 | 18.25 | 17.93 | 18.23 | +1.11% | 8,119 | 14,686,281 |
| 2025-02-10 | 17.88 | 18.06 | 17.83 | 18.03 | +0.95% | 8,119 | 14,590,832 |
| 2025-02-07 | 17.86 | 17.95 | 17.75 | 17.86 | +0.11% | 10,449 | 18,680,818 |
| 2025-02-06 | 17.68 | 17.86 | 17.54 | 17.84 | +0.85% | 9,890 | 17,530,863 |
| 2025-02-05 | 17.8 | 17.88 | 17.6 | 17.69 | -0.39% | 6,153 | 10,890,343 |
| 2025-01-27 | 17.63 | 17.81 | 17.63 | 17.76 | +0.97% | 10,202 | 18,112,594 |
| 2025-01-24 | 17.62 | 17.74 | 17.42 | 17.59 | -0.17% | 7,486 | 13,135,271 |
| 2025-01-23 | 17.79 | 17.86 | 17.6 | 17.62 | +0.4% | 8,138 | 14,415,486 |
| 2025-01-22 | 17.62 | 17.7 | 17.52 | 17.55 | -0.85% | 4,773 | 8,397,176 |
| 2025-01-21 | 17.84 | 17.89 | 17.58 | 17.7 | -0.73% | 5,532 | 9,789,172 |
| 2025-01-20 | 17.61 | 17.83 | 17.56 | 17.83 | +1.02% | 8,640 | 15,310,578 |
| 2025-01-17 | 17.39 | 17.8 | 17.32 | 17.65 | +0.97% | 11,070 | 19,562,950 |
| 2025-01-16 | 17.35 | 17.56 | 17.21 | 17.48 | +1.39% | 11,279 | 19,629,411 |
| 2025-01-15 | 17.68 | 17.68 | 17.21 | 17.24 | -2.82% | 18,363 | 31,912,880 |
| 2025-01-14 | 17.3 | 17.92 | 17.25 | 17.74 | +4.91% | 23,513 | 41,295,655 |
| 2025-01-13 | 16.8 | 17 | 16.42 | 16.91 | +0.54% | 6,460 | 10,837,350 |
| 2025-01-10 | 16.81 | 17.29 | 16.7 | 16.82 | 0% | 9,102 | 15,457,481 |
| 2025-01-09 | 16.82 | 16.94 | 16.69 | 16.82 | -0.36% | 4,875 | 8,215,180 |
| 2025-01-08 | 16.71 | 16.99 | 16.51 | 16.88 | -0.18% | 6,575 | 11,031,912 |
| 2025-01-07 | 16.66 | 16.95 | 16.5 | 16.91 | +1.5% | 4,844 | 8,126,058 |
| 2025-01-06 | 16.53 | 16.75 | 15.97 | 16.66 | +0.91% | 6,515 | 10,762,315 |
| 2025-01-03 | 17.01 | 17.34 | 16.5 | 16.51 | -3.34% | 7,728 | 13,005,954 |
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：