股票概览
20.43
+0.54%
+0.11
20.25
开盘价
20.49
最高价
20.07
最低价
4,843
成交量
数据更新至: 2025-03-25
技术指标
20.54
MA5 (5日均线)
20.55
MA10 (10日均线)
20.31
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 | 20.25 | 20.49 | 20.07 | 20.43 | +0.54% | 4,843 | 9,805,394 |
| 2025-03-24 | 20.4 | 20.65 | 20 | 20.32 | -0.97% | 9,601 | 19,482,627 |
| 2025-03-21 | 20.64 | 20.83 | 20.43 | 20.52 | -1.06% | 7,368 | 15,193,378 |
| 2025-03-20 | 20.61 | 20.81 | 20.55 | 20.74 | +0.29% | 6,311 | 13,074,011 |
| 2025-03-19 | 20.73 | 20.77 | 20.6 | 20.68 | -0.14% | 6,754 | 13,961,292 |
| 2025-03-18 | 20.54 | 20.71 | 20.54 | 20.71 | +0.49% | 5,395 | 11,129,729 |
| 2025-03-17 | 20.85 | 20.85 | 20.5 | 20.61 | -0.24% | 6,872 | 14,158,479 |
| 2025-03-14 | 20.42 | 20.67 | 20.21 | 20.66 | +1.37% | 11,159 | 22,887,211 |
| 2025-03-13 | 20.4 | 20.57 | 20.1 | 20.38 | -0.34% | 8,963 | 18,234,769 |
| 2025-03-12 | 20.49 | 20.5 | 20.33 | 20.45 | +0.15% | 5,975 | 12,202,784 |
| 2025-03-11 | 20.31 | 20.45 | 20.18 | 20.42 | +0.39% | 6,183 | 12,563,948 |
| 2025-03-10 | 20.19 | 20.55 | 20.19 | 20.34 | +0.79% | 9,864 | 20,096,587 |
| 2025-03-07 | 20.16 | 20.21 | 20.09 | 20.18 | +0.1% | 7,776 | 15,676,150 |
| 2025-03-06 | 19.96 | 20.22 | 19.96 | 20.16 | +0.95% | 9,622 | 19,374,979 |
| 2025-03-05 | 20 | 20.08 | 19.8 | 19.97 | -0.5% | 6,859 | 13,653,727 |
| 2025-03-04 | 19.64 | 20.1 | 19.64 | 20.07 | +1.16% | 6,828 | 13,622,296 |
| 2025-03-03 | 19.69 | 19.97 | 19.53 | 19.84 | +1.07% | 6,064 | 12,022,399 |
| 2025-02-28 | 20.02 | 20.02 | 19.51 | 19.63 | -1.95% | 9,175 | 18,082,068 |
| 2025-02-27 | 20.01 | 20.05 | 19.76 | 20.02 | 0% | 7,837 | 15,608,172 |
| 2025-02-26 | 19.8 | 20.02 | 19.73 | 20.02 | +1.11% | 7,850 | 15,661,265 |
| 2025-02-25 | 19.75 | 19.91 | 19.71 | 19.8 | -0.3% | 5,260 | 10,433,309 |
| 2025-02-24 | 19.71 | 19.99 | 19.59 | 19.86 | +0.61% | 7,055 | 13,990,104 |
| 2025-02-21 | 19.75 | 19.85 | 19.59 | 19.74 | -0.1% | 7,507 | 14,801,742 |
| 2025-02-20 | 19.5 | 19.76 | 19.45 | 19.76 | +1.07% | 5,415 | 10,655,416 |
| 2025-02-19 | 19.27 | 19.57 | 19.27 | 19.55 | +1.45% | 4,512 | 8,791,211 |
| 2025-02-18 | 19.65 | 19.78 | 19.21 | 19.27 | -2.23% | 7,036 | 13,703,250 |
| 2025-02-17 | 19.68 | 19.77 | 19.59 | 19.71 | +0.41% | 5,509 | 10,849,015 |
| 2025-02-14 | 19.6 | 19.73 | 19.57 | 19.63 | +0.05% | 5,162 | 10,136,460 |
| 2025-02-13 | 19.8 | 19.85 | 19.58 | 19.62 | -0.91% | 5,036 | 9,914,344 |
| 2025-02-12 | 19.99 | 19.99 | 19.66 | 19.8 | +0.05% | 5,442 | 10,744,368 |
| 2025-02-11 | 19.83 | 19.88 | 19.68 | 19.79 | -0.2% | 6,214 | 12,273,596 |
| 2025-02-10 | 19.74 | 19.83 | 19.6 | 19.83 | +0.81% | 5,007 | 9,877,054 |
| 2025-02-07 | 19.7 | 19.82 | 19.53 | 19.67 | +0.25% | 6,761 | 13,307,738 |
| 2025-02-06 | 19.42 | 19.66 | 19.42 | 19.62 | +0.51% | 4,711 | 9,225,766 |
| 2025-02-05 | 19.76 | 19.76 | 19.43 | 19.52 | -0.2% | 4,840 | 9,471,292 |
| 2025-01-27 | 19.7 | 19.86 | 19.5 | 19.56 | +0.31% | 5,379 | 10,593,041 |
| 2025-01-24 | 19.38 | 19.54 | 19.19 | 19.5 | +0.46% | 6,742 | 13,072,955 |
| 2025-01-23 | 19.36 | 19.75 | 19.26 | 19.41 | +1.04% | 7,607 | 14,861,926 |
| 2025-01-22 | 19.02 | 19.35 | 19.02 | 19.21 | -0.1% | 3,796 | 7,283,712 |
| 2025-01-21 | 19.5 | 19.53 | 19.16 | 19.23 | -0.62% | 3,445 | 6,644,768 |
| 2025-01-20 | 19.28 | 19.48 | 19.16 | 19.35 | +0.89% | 3,693 | 7,153,099 |
| 2025-01-17 | 19.28 | 19.28 | 19 | 19.18 | +0.37% | 3,861 | 7,392,124 |
| 2025-01-16 | 19.05 | 19.28 | 19 | 19.11 | +0.21% | 4,245 | 8,132,309 |
| 2025-01-15 | 19.02 | 19.2 | 18.82 | 19.07 | +0.42% | 4,848 | 9,227,444 |
| 2025-01-14 | 18.48 | 18.99 | 18.47 | 18.99 | +2.87% | 5,458 | 10,281,186 |
| 2025-01-13 | 18.42 | 18.59 | 18.14 | 18.46 | +0.22% | 4,094 | 7,511,470 |
| 2025-01-10 | 18.91 | 18.94 | 18.42 | 18.42 | -1.97% | 4,647 | 8,669,113 |
| 2025-01-09 | 18.68 | 18.83 | 18.49 | 18.79 | +1.29% | 4,306 | 8,070,230 |
| 2025-01-08 | 18.68 | 18.86 | 18.28 | 18.55 | -0.96% | 6,621 | 12,318,094 |
| 2025-01-07 | 18.57 | 18.76 | 18.41 | 18.73 | +0.86% | 5,244 | 9,757,296 |
| 2025-01-06 | 18.58 | 18.92 | 18.14 | 18.57 | -0.32% | 5,631 | 10,463,849 |
| 2025-01-03 | 19.3 | 19.58 | 18.62 | 18.63 | -3.67% | 8,345 | 15,868,009 |
| 2025-01-02 | 19.73 | 20.04 | 19.18 | 19.34 | -2.13% | 7,656 | 15,033,094 |
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：