股票概览
20.65
-1.15%
-0.24
20.93
开盘价
21.04
最高价
20.58
最低价
75,551
成交量
数据更新至: 2025-03-25
技术指标
20.68
MA5 (5日均线)
20.00
MA10 (10日均线)
19.44
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 | 20.93 | 21.04 | 20.58 | 20.65 | -1.15% | 75,551 | 156,552,109 |
| 2025-03-24 | 21.6 | 21.6 | 20.63 | 20.89 | -2.47% | 151,211 | 317,675,835 |
| 2025-03-21 | 20.54 | 21.88 | 20.4 | 21.42 | +5.05% | 243,955 | 520,240,164 |
| 2025-03-20 | 20.05 | 20.6 | 20 | 20.39 | +1.7% | 196,825 | 401,204,903 |
| 2025-03-19 | 20.6 | 20.8 | 20.05 | 20.05 | -5.38% | 313,329 | 636,371,566 |
| 2025-03-18 | 19.29 | 21.19 | 19.13 | 21.19 | +10.02% | 311,328 | 639,831,214 |
| 2025-03-17 | 19.05 | 19.56 | 19 | 19.26 | +2.34% | 99,911 | 193,041,855 |
| 2025-03-14 | 18.71 | 18.84 | 18.62 | 18.82 | +0.59% | 70,634 | 132,427,410 |
| 2025-03-13 | 18.65 | 18.79 | 18.55 | 18.71 | +0.43% | 52,330 | 97,757,049 |
| 2025-03-12 | 18.7 | 18.7 | 18.51 | 18.63 | -0.37% | 35,381 | 65,829,929 |
| 2025-03-11 | 18.54 | 18.7 | 18.49 | 18.7 | +0.32% | 33,172 | 61,780,239 |
| 2025-03-10 | 18.55 | 18.64 | 18.39 | 18.64 | +0.76% | 48,366 | 89,713,834 |
| 2025-03-07 | 18.61 | 18.85 | 18.49 | 18.5 | -0.7% | 88,736 | 165,338,775 |
| 2025-03-06 | 18.93 | 18.96 | 18.48 | 18.63 | -1.43% | 106,006 | 197,352,796 |
| 2025-03-05 | 19.05 | 19.07 | 18.86 | 18.9 | -0.58% | 27,953 | 52,871,376 |
| 2025-03-04 | 19.01 | 19.12 | 18.92 | 19.01 | -0.37% | 20,278 | 38,569,927 |
| 2025-03-03 | 19.13 | 19.3 | 18.97 | 19.08 | -0.78% | 37,456 | 71,464,335 |
| 2025-02-28 | 19.1 | 19.44 | 19.06 | 19.23 | +1.05% | 57,649 | 110,972,905 |
| 2025-02-27 | 19.09 | 19.1 | 18.92 | 19.03 | 0% | 28,671 | 54,483,788 |
| 2025-02-26 | 18.92 | 19.12 | 18.85 | 19.03 | +0.74% | 37,086 | 70,526,815 |
| 2025-02-25 | 19.22 | 19.3 | 18.82 | 18.89 | -1.72% | 64,561 | 122,576,508 |
| 2025-02-24 | 19.39 | 19.54 | 19.16 | 19.22 | -0.93% | 52,816 | 102,135,853 |
| 2025-02-21 | 19.66 | 19.7 | 19.15 | 19.4 | -1.32% | 75,132 | 145,342,275 |
| 2025-02-20 | 19.75 | 19.79 | 19.61 | 19.66 | -0.81% | 33,018 | 64,934,947 |
| 2025-02-19 | 19.79 | 19.91 | 19.65 | 19.82 | +0.25% | 31,963 | 63,159,439 |
| 2025-02-18 | 19.67 | 19.94 | 19.62 | 19.77 | +0.36% | 44,530 | 88,076,785 |
| 2025-02-17 | 19.81 | 19.82 | 19.6 | 19.7 | -0.25% | 55,795 | 109,710,242 |
| 2025-02-14 | 19.96 | 19.96 | 19.58 | 19.75 | -1% | 73,175 | 144,384,717 |
| 2025-02-13 | 20.15 | 20.23 | 19.95 | 19.95 | -1.04% | 46,770 | 93,880,067 |
| 2025-02-12 | 20.26 | 20.28 | 20.01 | 20.16 | -0.44% | 34,906 | 70,100,334 |
| 2025-02-11 | 20.19 | 20.45 | 20.18 | 20.25 | +0.25% | 35,543 | 72,159,928 |
| 2025-02-10 | 20.34 | 20.4 | 20.15 | 20.2 | -0.74% | 44,178 | 89,360,584 |
| 2025-02-07 | 20.3 | 20.6 | 20.2 | 20.35 | +0.25% | 46,917 | 95,574,835 |
| 2025-02-06 | 20.4 | 20.5 | 20.2 | 20.3 | -0.54% | 44,446 | 90,160,110 |
| 2025-02-05 | 20.83 | 20.91 | 20.34 | 20.41 | -2.39% | 33,946 | 69,517,107 |
| 2025-01-27 | 20.77 | 21.05 | 20.7 | 20.91 | +1.16% | 48,635 | 101,731,584 |
| 2025-01-24 | 20.33 | 20.74 | 20.18 | 20.67 | +1.72% | 55,758 | 114,759,423 |
| 2025-01-23 | 20.04 | 20.51 | 20.04 | 20.32 | +1.85% | 48,390 | 98,251,700 |
| 2025-01-22 | 20.05 | 20.08 | 19.78 | 19.95 | -0.65% | 20,568 | 40,899,331 |
| 2025-01-21 | 20.13 | 20.15 | 19.92 | 20.08 | +0.15% | 21,282 | 42,665,873 |
| 2025-01-20 | 20.25 | 20.28 | 20 | 20.05 | -0.45% | 21,231 | 42,679,641 |
| 2025-01-17 | 20.1 | 20.24 | 19.85 | 20.14 | -0.05% | 24,295 | 48,870,094 |
| 2025-01-16 | 20.3 | 20.3 | 20.01 | 20.15 | -0.1% | 26,694 | 53,752,127 |
| 2025-01-15 | 20.21 | 20.6 | 20.13 | 20.17 | -0.2% | 43,451 | 88,623,368 |
| 2025-01-14 | 19.91 | 20.38 | 19.91 | 20.21 | +0.9% | 39,255 | 79,315,763 |
| 2025-01-13 | 20 | 20.26 | 19.81 | 20.03 | 0% | 36,241 | 72,693,032 |
| 2025-01-10 | 19.67 | 20.24 | 19.65 | 20.03 | +1.62% | 55,145 | 110,408,491 |
| 2025-01-09 | 19.94 | 19.95 | 19.6 | 19.71 | -1% | 28,827 | 56,849,476 |
| 2025-01-08 | 19.72 | 20.17 | 19.68 | 19.91 | +0.86% | 41,050 | 81,746,718 |
| 2025-01-07 | 19.72 | 19.75 | 19.57 | 19.74 | 0% | 25,642 | 50,376,899 |
| 2025-01-06 | 19.8 | 19.99 | 19.53 | 19.74 | -0.55% | 35,328 | 69,666,931 |
| 2025-01-03 | 19.99 | 20.19 | 19.74 | 19.85 | -0.3% | 43,336 | 86,404,775 |
| 2025-01-02 | 20.4 | 20.57 | 19.77 | 19.91 | -2.74% | 65,459 | 131,772,358 |
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：