股票概览
20.66
-1.85%
-0.39
20.95
开盘价
21.07
最高价
20.23
最低价
47,614
成交量
数据更新至: 2025-03-25
技术指标
21.37
MA5 (5日均线)
22.11
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 | 20.95 | 21.07 | 20.23 | 20.66 | -1.85% | 47,614 | 97,824,496 |
| 2025-03-24 | 20.72 | 21.32 | 20.22 | 21.05 | +2.73% | 103,927 | 217,144,182 |
| 2025-03-21 | 21.93 | 21.93 | 20.28 | 20.49 | -6.86% | 98,939 | 208,617,313 |
| 2025-03-20 | 22.57 | 22.79 | 21.88 | 22 | -2.91% | 68,008 | 151,354,989 |
| 2025-03-19 | 22.93 | 23.26 | 22.41 | 22.66 | -1.9% | 67,796 | 155,038,304 |
| 2025-03-18 | 23 | 23.59 | 22.5 | 23.1 | +0.3% | 73,550 | 169,335,170 |
| 2025-03-17 | 22.95 | 23.2 | 22.38 | 23.03 | +0.35% | 68,346 | 155,335,615 |
| 2025-03-14 | 22.56 | 23.48 | 22.18 | 22.95 | +1.19% | 108,397 | 248,735,670 |
| 2025-03-13 | 22.32 | 22.81 | 21.71 | 22.68 | +1.11% | 95,397 | 212,564,689 |
| 2025-03-12 | 22.82 | 23.73 | 22.41 | 22.43 | -2.48% | 143,233 | 327,956,416 |
| 2025-03-11 | 21.74 | 23.13 | 21.52 | 23 | +3.6% | 177,141 | 399,048,676 |
| 2025-03-10 | 21.21 | 22.5 | 20.82 | 22.2 | +6.53% | 169,991 | 374,358,071 |
| 2025-03-07 | 20.9 | 21.29 | 20.7 | 20.84 | -0.24% | 80,543 | 168,666,251 |
| 2025-03-06 | 20 | 21.71 | 20 | 20.89 | +4.45% | 117,491 | 245,438,256 |
| 2025-03-05 | 20 | 20.49 | 19.61 | 20 | +0.91% | 50,459 | 100,499,151 |
| 2025-03-04 | 19.55 | 19.97 | 19.38 | 19.82 | +1.59% | 41,249 | 81,498,977 |
| 2025-03-03 | 20.15 | 20.45 | 19.28 | 19.51 | -2.3% | 60,979 | 120,611,150 |
| 2025-02-28 | 20.55 | 20.79 | 19.5 | 19.97 | -2.73% | 102,718 | 206,423,786 |
| 2025-02-27 | 20.9 | 21.14 | 20.01 | 20.53 | -0.68% | 59,378 | 121,829,130 |
| 2025-02-26 | 20.75 | 20.98 | 20.5 | 20.67 | -0.39% | 62,933 | 130,111,923 |
| 2025-02-25 | 20.23 | 20.91 | 20.12 | 20.75 | +0.73% | 78,976 | 162,721,053 |
| 2025-02-24 | 20.88 | 21 | 20.31 | 20.6 | -1.53% | 74,982 | 154,200,106 |
| 2025-02-21 | 20.93 | 21.15 | 20.6 | 20.92 | -1.37% | 133,661 | 278,732,449 |
| 2025-02-20 | 18.69 | 21.98 | 18.69 | 21.21 | +13.48% | 221,124 | 461,448,472 |
| 2025-02-19 | 18.31 | 18.72 | 18.15 | 18.69 | +2.52% | 41,584 | 77,006,579 |
| 2025-02-18 | 18.98 | 19.06 | 18.13 | 18.23 | -3.95% | 58,665 | 109,062,730 |
| 2025-02-17 | 19.49 | 19.6 | 18.77 | 18.98 | -2.47% | 93,248 | 177,716,487 |
| 2025-02-14 | 19.54 | 20.01 | 19.42 | 19.46 | -1.37% | 84,482 | 166,764,888 |
| 2025-02-13 | 19.23 | 20.15 | 18.98 | 19.73 | +2.65% | 105,315 | 207,494,571 |
| 2025-02-12 | 18.89 | 19.38 | 18.89 | 19.22 | +0.68% | 49,757 | 95,353,201 |
| 2025-02-11 | 19.4 | 19.64 | 19.01 | 19.09 | -0.47% | 69,464 | 133,842,673 |
| 2025-02-10 | 18.78 | 19.18 | 18.61 | 19.18 | +2.51% | 56,869 | 107,514,927 |
| 2025-02-07 | 18.54 | 18.94 | 18.3 | 18.71 | +1.35% | 68,012 | 127,190,511 |
| 2025-02-06 | 17.81 | 18.48 | 17.79 | 18.46 | +3.07% | 52,558 | 95,989,814 |
| 2025-02-05 | 18.01 | 18.08 | 17.75 | 17.91 | +0.45% | 35,991 | 64,338,916 |
| 2025-01-27 | 18.16 | 18.33 | 17.8 | 17.83 | -1.11% | 33,801 | 60,855,548 |
| 2025-01-24 | 17.81 | 18.11 | 17.75 | 18.03 | +0.95% | 39,199 | 70,352,994 |
| 2025-01-23 | 18.33 | 18.48 | 17.86 | 17.86 | -1.71% | 59,859 | 108,685,421 |
| 2025-01-22 | 18.06 | 18.41 | 17.99 | 18.17 | -0.11% | 45,798 | 83,479,240 |
| 2025-01-21 | 18.01 | 18.25 | 17.71 | 18.19 | +1.39% | 53,151 | 95,840,900 |
| 2025-01-20 | 17.83 | 18.16 | 17.7 | 17.94 | +2.75% | 62,141 | 111,615,672 |
| 2025-01-17 | 17.39 | 17.93 | 17.3 | 17.46 | -0.34% | 46,710 | 81,949,879 |
| 2025-01-16 | 17.5 | 17.68 | 17.15 | 17.52 | +1.62% | 55,545 | 96,743,922 |
| 2025-01-15 | 17.2 | 17.29 | 16.91 | 17.24 | +0.35% | 45,214 | 77,334,793 |
| 2025-01-14 | 16.2 | 17.24 | 16.04 | 17.18 | +8.39% | 68,561 | 115,221,916 |
| 2025-01-13 | 15.57 | 15.98 | 15.06 | 15.85 | +0.63% | 35,562 | 55,378,919 |
| 2025-01-10 | 16.4 | 16.75 | 15.75 | 15.75 | -4.08% | 46,096 | 74,965,045 |
| 2025-01-09 | 16.38 | 16.77 | 16.29 | 16.42 | +0.24% | 38,484 | 63,727,195 |
| 2025-01-08 | 16.6 | 16.69 | 15.8 | 16.38 | -1.86% | 47,874 | 78,006,211 |
| 2025-01-07 | 16.25 | 16.69 | 16.09 | 16.69 | +3.73% | 48,288 | 79,327,788 |
| 2025-01-06 | 16.1 | 16.53 | 15.53 | 16.09 | -3.25% | 58,967 | 94,863,308 |
| 2025-01-03 | 16.56 | 17.54 | 16.43 | 16.63 | +1.22% | 85,244 | 144,277,823 |
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：