股票概览
20.27
-1.31%
-0.27
20.49
开盘价
20.58
最高价
20.03
最低价
18,727
成交量
数据更新至: 2025-03-25
技术指标
21.22
MA5 (5日均线)
21.72
MA10 (10日均线)
21.91
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 | 20.49 | 20.58 | 20.03 | 20.27 | -1.31% | 18,727 | 38,044,456 |
| 2025-03-24 | 21.27 | 21.27 | 19.96 | 20.54 | -2.79% | 45,725 | 93,939,215 |
| 2025-03-21 | 22 | 22 | 21.05 | 21.13 | -3.21% | 42,358 | 90,438,214 |
| 2025-03-20 | 22.22 | 22.42 | 21.83 | 21.83 | -2.2% | 42,997 | 94,881,252 |
| 2025-03-19 | 22.23 | 22.45 | 22.02 | 22.32 | +0.45% | 42,109 | 93,482,620 |
| 2025-03-18 | 22.43 | 22.56 | 22.05 | 22.22 | -0.76% | 38,837 | 86,350,868 |
| 2025-03-17 | 22.65 | 22.85 | 22.3 | 22.39 | -0.89% | 56,628 | 126,955,025 |
| 2025-03-14 | 21.51 | 23.07 | 21.35 | 22.59 | +4.87% | 94,080 | 211,119,429 |
| 2025-03-13 | 22.32 | 22.32 | 21.3 | 21.54 | -3.49% | 64,929 | 140,715,016 |
| 2025-03-12 | 22.35 | 22.61 | 22.2 | 22.32 | +0.4% | 49,848 | 111,738,506 |
| 2025-03-11 | 22.09 | 22.38 | 21.84 | 22.23 | -1.11% | 48,869 | 108,037,332 |
| 2025-03-10 | 22.35 | 22.6 | 22 | 22.48 | +0.58% | 43,192 | 96,525,811 |
| 2025-03-07 | 22.38 | 22.93 | 22.2 | 22.35 | -1.19% | 75,878 | 171,100,140 |
| 2025-03-06 | 21.62 | 22.84 | 21.62 | 22.62 | +4.67% | 111,881 | 249,970,184 |
| 2025-03-05 | 21.4 | 21.64 | 21.14 | 21.61 | +0.61% | 44,039 | 94,191,255 |
| 2025-03-04 | 20.8 | 21.51 | 20.8 | 21.48 | +1.37% | 46,302 | 98,718,564 |
| 2025-03-03 | 21.09 | 21.64 | 20.86 | 21.19 | +0.05% | 58,862 | 125,105,919 |
| 2025-02-28 | 22.59 | 22.6 | 21.02 | 21.18 | -6.24% | 87,713 | 189,809,883 |
| 2025-02-27 | 23.2 | 23.49 | 22.01 | 22.59 | -2.84% | 98,892 | 224,179,345 |
| 2025-02-26 | 23.3 | 23.47 | 22.97 | 23.25 | +0.3% | 74,855 | 173,756,567 |
| 2025-02-25 | 23.19 | 23.99 | 23 | 23.18 | -1.82% | 80,584 | 188,954,059 |
| 2025-02-24 | 24.04 | 24.04 | 23.18 | 23.61 | -1.75% | 81,991 | 193,375,840 |
| 2025-02-21 | 23.94 | 24.19 | 23.41 | 24.03 | +0.46% | 111,899 | 266,831,283 |
| 2025-02-20 | 23.62 | 24.27 | 23.61 | 23.92 | +1.31% | 99,376 | 238,112,936 |
| 2025-02-19 | 22.41 | 23.62 | 22.41 | 23.61 | +4.24% | 110,345 | 257,335,683 |
| 2025-02-18 | 24.76 | 24.79 | 22.56 | 22.65 | -8.52% | 147,553 | 348,505,820 |
| 2025-02-17 | 24.68 | 24.91 | 24.32 | 24.76 | +0.16% | 124,269 | 306,956,702 |
| 2025-02-14 | 24.62 | 24.74 | 24 | 24.72 | +0.32% | 130,705 | 318,503,274 |
| 2025-02-13 | 26.02 | 26.05 | 24.6 | 24.64 | -6.28% | 195,283 | 491,435,661 |
| 2025-02-12 | 25.8 | 26.5 | 25.06 | 26.29 | -1.72% | 218,003 | 562,284,641 |
| 2025-02-11 | 26.95 | 28.9 | 26.61 | 26.75 | +0.6% | 316,847 | 877,836,204 |
| 2025-02-10 | 26.46 | 26.89 | 25.7 | 26.59 | -0.37% | 180,924 | 477,064,116 |
| 2025-02-07 | 26.23 | 27.34 | 25.95 | 26.69 | -1.04% | 285,044 | 759,080,785 |
| 2025-02-06 | 25.32 | 26.97 | 25.1 | 26.97 | +5.35% | 309,466 | 811,420,101 |
| 2025-02-05 | 25.51 | 25.8 | 24.41 | 25.6 | +1.31% | 188,871 | 477,337,157 |
| 2025-01-27 | 26.15 | 26.36 | 24.81 | 25.27 | -1.56% | 197,532 | 501,977,788 |
| 2025-01-24 | 23.4 | 26.64 | 23.1 | 25.67 | +10.08% | 305,672 | 771,276,290 |
| 2025-01-23 | 24.5 | 24.85 | 23.27 | 23.32 | -2.79% | 179,560 | 432,574,165 |
| 2025-01-22 | 25.81 | 26.55 | 23.81 | 23.99 | -7.12% | 247,311 | 624,192,078 |
| 2025-01-21 | 25.05 | 25.96 | 24.28 | 25.83 | +4.24% | 271,893 | 687,046,087 |
| 2025-01-20 | 24.42 | 25.1 | 23.69 | 24.78 | +3.25% | 221,875 | 544,050,755 |
| 2025-01-17 | 24.42 | 25 | 23.69 | 24 | -3.19% | 209,816 | 506,826,136 |
| 2025-01-16 | 25.18 | 25.97 | 24.33 | 24.79 | -4.54% | 286,535 | 721,301,749 |
| 2025-01-15 | 24.75 | 27.88 | 23.38 | 25.97 | +4.8% | 412,843 | 1,042,329,417 |
| 2025-01-14 | 23.23 | 24.99 | 22.74 | 24.78 | +7.32% | 329,627 | 796,521,905 |
| 2025-01-13 | 23.4 | 24.34 | 22.83 | 23.09 | -9.66% | 302,299 | 709,736,910 |
| 2025-01-10 | 24.47 | 26.95 | 24.01 | 25.56 | +7.94% | 506,021 | 1,270,230,661 |
| 2025-01-09 | 19.73 | 23.68 | 19.73 | 23.68 | +20.02% | 245,196 | 539,938,759 |
| 2025-01-08 | 19.91 | 19.95 | 18.7 | 19.73 | +0.46% | 97,844 | 190,420,394 |
| 2025-01-07 | 19.17 | 19.68 | 19.06 | 19.64 | +2.56% | 87,251 | 169,024,832 |
| 2025-01-06 | 19 | 19.74 | 18.31 | 19.15 | -0.52% | 88,381 | 169,102,080 |
| 2025-01-03 | 20.8 | 20.85 | 19.16 | 19.25 | -6.1% | 110,496 | 219,543,977 |
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：