股票概览
20.73
-0.86%
-0.18
20.85
开盘价
21.16
最高价
20.38
最低价
26,053
成交量
数据更新至: 2025-03-25
技术指标
21.67
MA5 (5日均线)
21.84
MA10 (10日均线)
21.76
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 | 20.85 | 21.16 | 20.38 | 20.73 | -0.86% | 26,053 | 54,128,886 |
| 2025-03-24 | 21.64 | 21.78 | 20.22 | 20.91 | -3.24% | 55,008 | 115,272,410 |
| 2025-03-21 | 22.35 | 22.35 | 21.58 | 21.61 | -3.61% | 58,208 | 126,977,849 |
| 2025-03-20 | 22.54 | 22.64 | 22.22 | 22.42 | -1.1% | 62,823 | 140,881,918 |
| 2025-03-19 | 22.88 | 23.11 | 22.31 | 22.67 | -1.31% | 98,944 | 223,708,540 |
| 2025-03-18 | 22.12 | 23.25 | 21.9 | 22.97 | +3.94% | 108,878 | 245,552,822 |
| 2025-03-17 | 21.53 | 22.3 | 21.5 | 22.1 | +2.08% | 67,428 | 148,366,651 |
| 2025-03-14 | 21.41 | 21.7 | 21.2 | 21.65 | +1.41% | 51,072 | 109,542,791 |
| 2025-03-13 | 21.8 | 21.99 | 21.04 | 21.35 | -2.95% | 61,002 | 130,502,327 |
| 2025-03-12 | 21.77 | 22.4 | 21.77 | 22 | +1.15% | 72,024 | 159,094,892 |
| 2025-03-11 | 21.63 | 22.05 | 21.36 | 21.75 | -1.63% | 72,858 | 157,827,800 |
| 2025-03-10 | 21.98 | 22.57 | 21.5 | 22.11 | +0.82% | 101,885 | 224,370,081 |
| 2025-03-07 | 21.09 | 22.35 | 20.75 | 21.93 | +3.3% | 136,143 | 293,526,017 |
| 2025-03-06 | 21.1 | 21.42 | 20.95 | 21.23 | +0.66% | 95,309 | 202,446,763 |
| 2025-03-05 | 20.63 | 21.1 | 20.63 | 21.09 | +1.64% | 113,569 | 237,205,714 |
| 2025-03-04 | 20.49 | 21.18 | 20.26 | 20.75 | -2.12% | 124,823 | 259,209,915 |
| 2025-03-03 | 22.89 | 23.2 | 21 | 21.2 | -11.07% | 213,598 | 471,508,066 |
| 2025-02-28 | 25.68 | 25.68 | 22.55 | 23.84 | +11.4% | 294,877 | 715,575,727 |
| 2025-02-27 | 21.4 | 21.9 | 20.88 | 21.4 | -0.74% | 78,907 | 169,195,197 |
| 2025-02-26 | 21.74 | 21.92 | 21.22 | 21.56 | +0.14% | 96,247 | 207,429,977 |
| 2025-02-25 | 20.99 | 21.86 | 20.75 | 21.53 | +1.56% | 107,097 | 229,918,777 |
| 2025-02-24 | 20.65 | 21.25 | 20.3 | 21.2 | +2.61% | 73,195 | 153,039,803 |
| 2025-02-21 | 20.39 | 20.78 | 20.2 | 20.66 | +0.39% | 56,970 | 117,018,938 |
| 2025-02-20 | 20.05 | 20.74 | 19.86 | 20.58 | +2.49% | 61,370 | 124,896,337 |
| 2025-02-19 | 19.42 | 20.11 | 19.42 | 20.08 | +2.55% | 52,217 | 104,343,401 |
| 2025-02-18 | 19.81 | 20.49 | 19.5 | 19.58 | -1.31% | 60,116 | 120,145,880 |
| 2025-02-17 | 19.54 | 19.88 | 19.45 | 19.84 | +1.54% | 39,113 | 77,196,321 |
| 2025-02-14 | 19.4 | 19.88 | 19.4 | 19.54 | +0.15% | 33,308 | 65,500,695 |
| 2025-02-13 | 20.05 | 20.09 | 19.49 | 19.51 | -2.69% | 44,528 | 88,010,309 |
| 2025-02-12 | 19.63 | 20.47 | 19.34 | 20.05 | +1.93% | 75,965 | 152,020,630 |
| 2025-02-11 | 19.41 | 19.86 | 19.16 | 19.67 | +0.87% | 63,888 | 125,126,502 |
| 2025-02-10 | 19.43 | 19.58 | 19.11 | 19.5 | -1.71% | 79,042 | 152,709,231 |
| 2025-02-07 | 19.14 | 20.3 | 18.99 | 19.84 | +4.2% | 100,462 | 198,525,652 |
| 2025-02-06 | 18.61 | 19.04 | 18.26 | 19.04 | +3.53% | 41,136 | 77,098,283 |
| 2025-02-05 | 18.25 | 18.56 | 18.25 | 18.39 | +0.99% | 31,379 | 57,746,496 |
| 2025-01-27 | 18.74 | 18.93 | 18.17 | 18.21 | -2.88% | 40,068 | 73,981,788 |
| 2025-01-24 | 18.48 | 18.94 | 18.46 | 18.75 | -0.53% | 61,735 | 115,598,900 |
| 2025-01-23 | 18.88 | 19.83 | 18.83 | 18.85 | +1.84% | 113,900 | 218,844,613 |
| 2025-01-22 | 17.78 | 19.19 | 17.56 | 18.51 | +3.7% | 66,906 | 123,049,747 |
| 2025-01-21 | 17.9 | 18 | 17.5 | 17.85 | +0.11% | 18,181 | 32,342,603 |
| 2025-01-20 | 17.68 | 17.96 | 17.5 | 17.83 | +1.77% | 20,339 | 36,178,970 |
| 2025-01-17 | 17.52 | 17.62 | 17.3 | 17.52 | +0.17% | 19,309 | 33,730,109 |
| 2025-01-16 | 17.57 | 17.86 | 17.31 | 17.49 | -0.11% | 22,797 | 40,056,425 |
| 2025-01-15 | 17.7 | 17.93 | 17.46 | 17.51 | -1.3% | 18,465 | 32,466,584 |
| 2025-01-14 | 16.84 | 17.74 | 16.84 | 17.74 | +5.34% | 31,064 | 54,362,595 |
| 2025-01-13 | 16.54 | 17.15 | 16.14 | 16.84 | +1.02% | 18,353 | 30,564,182 |
| 2025-01-10 | 17.13 | 17.48 | 16.55 | 16.67 | -3.31% | 23,199 | 39,686,444 |
| 2025-01-09 | 17.09 | 17.42 | 16.9 | 17.24 | +0.29% | 18,625 | 32,197,852 |
| 2025-01-08 | 17.24 | 17.32 | 16.56 | 17.19 | -0.58% | 23,851 | 40,625,788 |
| 2025-01-07 | 17.13 | 17.38 | 16.72 | 17.29 | +0.41% | 28,717 | 49,054,515 |
| 2025-01-06 | 16.56 | 17.39 | 15.9 | 17.22 | +3.73% | 45,376 | 76,547,097 |
| 2025-01-03 | 17.42 | 17.87 | 16.56 | 16.6 | -4.43% | 34,599 | 59,322,852 |
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：