股票概览
20.51
-0.58%
-0.12
20.63
开盘价
20.76
最高价
20.36
最低价
21,594
成交量
数据更新至: 2025-03-25
技术指标
21.27
MA5 (5日均线)
21.80
MA10 (10日均线)
21.80
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 | 20.63 | 20.76 | 20.36 | 20.51 | -0.58% | 21,594 | 44,442,165 |
| 2025-03-24 | 21.26 | 21.4 | 20.12 | 20.63 | -2.96% | 56,981 | 117,850,247 |
| 2025-03-21 | 21.66 | 21.79 | 21.1 | 21.26 | -2.48% | 57,297 | 122,601,131 |
| 2025-03-20 | 22.18 | 22.32 | 21.72 | 21.8 | -1.67% | 57,550 | 126,489,673 |
| 2025-03-19 | 22.22 | 22.47 | 21.95 | 22.17 | -0.94% | 48,549 | 107,542,395 |
| 2025-03-18 | 22.65 | 22.69 | 22.21 | 22.38 | -1.19% | 60,668 | 135,943,803 |
| 2025-03-17 | 22.37 | 22.77 | 22.15 | 22.65 | +1.25% | 82,752 | 186,201,977 |
| 2025-03-14 | 22.21 | 22.39 | 21.61 | 22.37 | +0.72% | 93,702 | 207,149,017 |
| 2025-03-13 | 21.93 | 22.59 | 21.9 | 22.21 | +0.82% | 118,885 | 264,957,103 |
| 2025-03-12 | 21.76 | 22.44 | 21.57 | 22.03 | +1.85% | 92,670 | 204,520,705 |
| 2025-03-11 | 21.31 | 21.75 | 21.3 | 21.63 | -0.83% | 60,739 | 130,363,542 |
| 2025-03-10 | 22.03 | 22.45 | 21.63 | 21.81 | +1.39% | 90,761 | 199,797,524 |
| 2025-03-07 | 21.88 | 21.92 | 21.36 | 21.51 | -2.14% | 70,136 | 151,838,725 |
| 2025-03-06 | 21.98 | 22.15 | 21.7 | 21.98 | +0.83% | 82,959 | 182,219,397 |
| 2025-03-05 | 21.71 | 22.04 | 21.46 | 21.8 | -0.27% | 66,232 | 143,951,120 |
| 2025-03-04 | 21.28 | 21.9 | 21.03 | 21.86 | +3.06% | 73,572 | 158,576,156 |
| 2025-03-03 | 21.06 | 21.67 | 20.85 | 21.21 | +1.39% | 78,305 | 166,971,942 |
| 2025-02-28 | 22.12 | 22.27 | 20.85 | 20.92 | -6.52% | 102,370 | 220,410,665 |
| 2025-02-27 | 22.92 | 22.99 | 21.9 | 22.38 | -2.36% | 110,502 | 247,213,685 |
| 2025-02-26 | 23.01 | 23.08 | 22.68 | 22.92 | +0.13% | 101,531 | 232,048,547 |
| 2025-02-25 | 22.1 | 23.18 | 22.02 | 22.89 | +1.64% | 156,025 | 354,287,533 |
| 2025-02-24 | 22.41 | 22.84 | 21.91 | 22.52 | +1.67% | 143,065 | 320,581,492 |
| 2025-02-21 | 22.75 | 22.75 | 21.67 | 22.15 | +0.05% | 179,054 | 393,909,608 |
| 2025-02-20 | 21.09 | 22.19 | 21.09 | 22.14 | +6.7% | 226,575 | 492,687,287 |
| 2025-02-19 | 20.33 | 20.82 | 20.19 | 20.75 | +2.12% | 47,086 | 97,138,008 |
| 2025-02-18 | 21.13 | 21.37 | 20.29 | 20.32 | -3.79% | 84,056 | 175,338,996 |
| 2025-02-17 | 20.99 | 21.5 | 20.9 | 21.12 | +1.49% | 75,060 | 158,862,502 |
| 2025-02-14 | 20.79 | 21.02 | 20.5 | 20.81 | -0.38% | 55,602 | 115,396,980 |
| 2025-02-13 | 21.34 | 21.45 | 20.83 | 20.89 | -2.7% | 83,016 | 174,428,460 |
| 2025-02-12 | 21.41 | 21.49 | 21.08 | 21.47 | +1.47% | 74,970 | 159,593,472 |
| 2025-02-11 | 21.27 | 21.58 | 20.93 | 21.16 | -0.52% | 70,343 | 148,996,797 |
| 2025-02-10 | 20.81 | 21.27 | 20.62 | 21.27 | +2.46% | 81,441 | 171,134,077 |
| 2025-02-07 | 20.5 | 21.09 | 20.42 | 20.76 | +1.42% | 95,873 | 199,515,829 |
| 2025-02-06 | 19.77 | 20.47 | 19.53 | 20.47 | +3.86% | 65,784 | 132,841,479 |
| 2025-02-05 | 19.4 | 19.84 | 19.21 | 19.71 | +3.03% | 62,640 | 122,834,144 |
| 2025-01-27 | 20.3 | 20.4 | 19.1 | 19.13 | -7.54% | 119,516 | 233,146,829 |
| 2025-01-24 | 20.17 | 20.75 | 20.15 | 20.69 | +1.97% | 66,597 | 136,199,662 |
| 2025-01-23 | 20.65 | 21.18 | 20.28 | 20.29 | -0.05% | 88,655 | 184,015,352 |
| 2025-01-22 | 20.53 | 20.65 | 20.16 | 20.3 | -1.22% | 43,299 | 88,325,727 |
| 2025-01-21 | 20.61 | 20.8 | 20.11 | 20.55 | -0.15% | 52,236 | 106,474,011 |
| 2025-01-20 | 20.9 | 20.95 | 20.36 | 20.58 | -0.15% | 59,302 | 122,468,437 |
| 2025-01-17 | 20.31 | 20.87 | 20.29 | 20.61 | +0.34% | 45,129 | 92,877,705 |
| 2025-01-16 | 20.69 | 20.94 | 20.26 | 20.54 | +0.29% | 44,977 | 92,744,351 |
| 2025-01-15 | 20.85 | 20.86 | 20.44 | 20.48 | -1.63% | 46,020 | 94,895,203 |
| 2025-01-14 | 20.2 | 20.85 | 20 | 20.82 | +4.05% | 73,750 | 151,339,705 |
| 2025-01-13 | 19.21 | 20.12 | 18.97 | 20.01 | +1.63% | 50,058 | 98,152,488 |
| 2025-01-10 | 20.46 | 20.78 | 19.64 | 19.69 | -3.81% | 54,652 | 110,713,792 |
| 2025-01-09 | 20.18 | 20.68 | 20.17 | 20.47 | +0.39% | 42,960 | 88,224,655 |
| 2025-01-08 | 20.45 | 20.65 | 19.5 | 20.39 | -0.73% | 60,087 | 121,342,300 |
| 2025-01-07 | 20.42 | 20.54 | 20.03 | 20.54 | +2.44% | 45,636 | 92,644,320 |
| 2025-01-06 | 20.1 | 20.55 | 19.63 | 20.05 | -0.25% | 53,690 | 108,022,097 |
| 2025-01-03 | 21.36 | 21.6 | 20.08 | 20.1 | -4.19% | 68,633 | 142,842,857 |
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：