股票概览
20.95
-0.62%
-0.13
22.1
开盘价
22.1
最高价
20.16
最低价
15,824
成交量
数据更新至: 2025-03-25
技术指标
21.85
MA5 (5日均线)
21.82
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 | 22.1 | 22.1 | 20.16 | 20.95 | -0.62% | 15,824 | 33,221,838 |
| 2025-03-24 | 22.09 | 22.33 | 20.52 | 21.08 | -4.66% | 21,338 | 45,241,729 |
| 2025-03-21 | 22.66 | 22.66 | 21.9 | 22.11 | -2.43% | 13,894 | 30,834,104 |
| 2025-03-20 | 22.45 | 23.07 | 22.18 | 22.66 | +1.03% | 16,951 | 38,416,397 |
| 2025-03-19 | 22.57 | 22.78 | 22.33 | 22.43 | -0.75% | 17,633 | 39,644,523 |
| 2025-03-18 | 21.99 | 22.7 | 21.98 | 22.6 | +2.77% | 23,714 | 53,289,202 |
| 2025-03-17 | 21.79 | 22.2 | 21.56 | 21.99 | +1.71% | 18,795 | 41,268,769 |
| 2025-03-14 | 21.25 | 21.7 | 20.99 | 21.62 | +1.69% | 13,365 | 28,626,080 |
| 2025-03-13 | 21.39 | 21.51 | 20.82 | 21.26 | -1.07% | 10,696 | 22,571,060 |
| 2025-03-12 | 21.39 | 21.8 | 21.36 | 21.49 | +0.47% | 7,897 | 16,958,188 |
| 2025-03-11 | 21.15 | 21.47 | 21.04 | 21.39 | -0.23% | 8,006 | 17,031,482 |
| 2025-03-10 | 21.38 | 21.62 | 21.12 | 21.44 | +0.42% | 10,347 | 22,170,332 |
| 2025-03-07 | 21.36 | 21.48 | 21.11 | 21.35 | -0.61% | 11,741 | 25,027,555 |
| 2025-03-06 | 21.05 | 21.5 | 20.95 | 21.48 | +2.87% | 17,854 | 38,062,681 |
| 2025-03-05 | 20.84 | 20.99 | 20.32 | 20.88 | +0.38% | 10,665 | 22,010,062 |
| 2025-03-04 | 20.39 | 20.83 | 20.35 | 20.8 | +1.96% | 10,883 | 22,493,058 |
| 2025-03-03 | 20.44 | 20.96 | 20.29 | 20.4 | +0.49% | 10,619 | 21,921,683 |
| 2025-02-28 | 20.92 | 20.99 | 20.27 | 20.3 | -3.43% | 8,547 | 17,573,933 |
| 2025-02-27 | 21.18 | 21.26 | 20.6 | 21.02 | -0.19% | 10,807 | 22,559,244 |
| 2025-02-26 | 20.96 | 21.24 | 20.89 | 21.06 | +0.33% | 10,652 | 22,456,234 |
| 2025-02-25 | 21.1 | 21.2 | 20.88 | 20.99 | -1.04% | 8,417 | 17,703,311 |
| 2025-02-24 | 20.76 | 21.25 | 20.58 | 21.21 | +1.53% | 14,676 | 30,829,757 |
| 2025-02-21 | 20.89 | 20.9 | 20.55 | 20.89 | 0% | 10,679 | 22,164,784 |
| 2025-02-20 | 20.61 | 20.95 | 20.61 | 20.89 | +1.06% | 10,629 | 22,094,732 |
| 2025-02-19 | 20.1 | 20.75 | 20.1 | 20.67 | +2.02% | 7,680 | 15,825,617 |
| 2025-02-18 | 21 | 21.09 | 20.07 | 20.26 | -2.5% | 8,931 | 18,304,762 |
| 2025-02-17 | 20.4 | 20.85 | 20.33 | 20.78 | +1.71% | 12,506 | 25,843,221 |
| 2025-02-14 | 20.48 | 20.56 | 20.24 | 20.43 | +0.79% | 7,486 | 15,285,989 |
| 2025-02-13 | 20.68 | 20.8 | 20.24 | 20.27 | -2.22% | 9,510 | 19,402,730 |
| 2025-02-12 | 20.77 | 20.81 | 20.46 | 20.73 | -0.19% | 9,829 | 20,301,834 |
| 2025-02-11 | 20.85 | 20.91 | 20.58 | 20.77 | -0.24% | 7,667 | 15,897,392 |
| 2025-02-10 | 20.58 | 20.84 | 20.31 | 20.82 | +1.66% | 9,536 | 19,632,450 |
| 2025-02-07 | 20.56 | 20.72 | 20.23 | 20.48 | +0.49% | 11,378 | 23,318,911 |
| 2025-02-06 | 20.04 | 20.4 | 19.85 | 20.38 | +1.8% | 10,936 | 22,088,601 |
| 2025-02-05 | 19.73 | 20.12 | 19.73 | 20.02 | +1.99% | 9,065 | 18,113,956 |
| 2025-01-27 | 19.94 | 20.1 | 19.63 | 19.63 | -1.21% | 8,649 | 17,184,763 |
| 2025-01-24 | 19.52 | 19.88 | 19.43 | 19.87 | +1.43% | 10,052 | 19,797,430 |
| 2025-01-23 | 19.55 | 19.92 | 19.44 | 19.59 | +0.36% | 8,538 | 16,865,148 |
| 2025-01-22 | 19.43 | 19.58 | 19.17 | 19.52 | 0% | 7,875 | 15,287,845 |
| 2025-01-21 | 19.72 | 19.95 | 19.28 | 19.52 | -0.81% | 8,645 | 16,887,805 |
| 2025-01-20 | 19.3 | 19.72 | 19.01 | 19.68 | +2.93% | 13,022 | 25,365,108 |
| 2025-01-17 | 19.2 | 19.24 | 18.86 | 19.12 | +0.1% | 8,718 | 16,643,193 |
| 2025-01-16 | 19.28 | 19.44 | 18.95 | 19.1 | +0.21% | 9,745 | 18,697,913 |
| 2025-01-15 | 19.43 | 19.48 | 19.06 | 19.06 | -0.99% | 11,039 | 21,189,708 |
| 2025-01-14 | 18.44 | 19.25 | 18.22 | 19.25 | +5.42% | 13,273 | 25,137,649 |
| 2025-01-13 | 18.1 | 18.49 | 17.57 | 18.26 | +0.66% | 9,269 | 16,732,493 |
| 2025-01-10 | 18.66 | 18.94 | 18.09 | 18.14 | -3.2% | 10,043 | 18,599,293 |
| 2025-01-09 | 18.65 | 18.84 | 18.4 | 18.74 | +0.48% | 7,782 | 14,548,621 |
| 2025-01-08 | 18.82 | 18.94 | 17.99 | 18.65 | -1.06% | 14,577 | 27,001,757 |
| 2025-01-07 | 18.01 | 18.86 | 18.01 | 18.85 | +3.74% | 16,168 | 29,952,996 |
| 2025-01-06 | 17.88 | 18.38 | 17.03 | 18.17 | +0.5% | 17,002 | 30,507,194 |
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：