股票概览
20.78
+0.29%
+0.06
20.83
开盘价
20.85
最高价
20.65
最低价
28,231
成交量
数据更新至: 2025-03-25
技术指标
20.70
MA5 (5日均线)
20.80
MA10 (10日均线)
20.68
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 | 20.83 | 20.85 | 20.65 | 20.78 | +0.29% | 28,231 | 58,542,855 |
| 2025-03-24 | 20.48 | 21.07 | 20.4 | 20.72 | +0.83% | 60,565 | 125,767,748 |
| 2025-03-21 | 20.96 | 21.1 | 20.35 | 20.55 | -0.58% | 68,873 | 142,016,551 |
| 2025-03-20 | 20.89 | 20.93 | 20.63 | 20.67 | -0.63% | 36,250 | 75,232,265 |
| 2025-03-19 | 20.79 | 20.93 | 20.73 | 20.8 | -0.29% | 40,988 | 85,342,431 |
| 2025-03-18 | 21 | 21.13 | 20.78 | 20.86 | -0.62% | 42,957 | 89,770,652 |
| 2025-03-17 | 21.15 | 21.54 | 20.98 | 20.99 | -0.05% | 66,145 | 140,453,195 |
| 2025-03-14 | 20.9 | 21.02 | 20.8 | 21 | +0.48% | 61,481 | 128,799,335 |
| 2025-03-13 | 20.7 | 20.9 | 20.52 | 20.9 | +0.97% | 43,375 | 89,834,960 |
| 2025-03-12 | 20.8 | 20.98 | 20.63 | 20.7 | -0.53% | 43,951 | 91,382,592 |
| 2025-03-11 | 20.6 | 20.82 | 20.41 | 20.81 | +0.63% | 50,265 | 103,892,901 |
| 2025-03-10 | 20.35 | 20.76 | 20.32 | 20.68 | +1.92% | 75,946 | 156,547,240 |
| 2025-03-07 | 20.38 | 20.42 | 20.2 | 20.29 | -0.49% | 58,196 | 118,084,386 |
| 2025-03-06 | 20.71 | 20.76 | 20.33 | 20.39 | -1.55% | 80,443 | 164,213,320 |
| 2025-03-05 | 20.95 | 20.95 | 20.63 | 20.71 | -0.48% | 44,413 | 92,261,541 |
| 2025-03-04 | 20.74 | 20.88 | 20.63 | 20.81 | +0.34% | 44,833 | 93,204,241 |
| 2025-03-03 | 20.44 | 20.99 | 20.34 | 20.74 | +1.82% | 111,215 | 231,133,444 |
| 2025-02-28 | 20.51 | 20.73 | 20.33 | 20.37 | -0.68% | 85,744 | 175,939,754 |
| 2025-02-27 | 20.38 | 20.62 | 20.3 | 20.51 | +0.64% | 80,512 | 164,620,367 |
| 2025-02-26 | 20.03 | 20.8 | 20.02 | 20.38 | +1.6% | 109,862 | 224,562,896 |
| 2025-02-25 | 20 | 20.35 | 19.91 | 20.06 | -0.2% | 56,288 | 113,131,120 |
| 2025-02-24 | 20.07 | 20.51 | 19.91 | 20.1 | +0.15% | 91,096 | 184,719,948 |
| 2025-02-21 | 20.42 | 20.53 | 20 | 20.07 | -1.67% | 95,277 | 191,627,796 |
| 2025-02-20 | 20.2 | 20.7 | 20.1 | 20.41 | +0.79% | 74,647 | 152,762,165 |
| 2025-02-19 | 20.25 | 20.27 | 19.9 | 20.25 | -0.39% | 75,958 | 152,665,889 |
| 2025-02-18 | 20 | 20.68 | 19.83 | 20.33 | +1.75% | 132,031 | 269,128,046 |
| 2025-02-17 | 20.89 | 20.94 | 19.87 | 19.98 | -4.49% | 248,106 | 501,228,998 |
| 2025-02-14 | 20.86 | 21.29 | 20.86 | 20.92 | 0% | 58,427 | 123,079,032 |
| 2025-02-13 | 20.99 | 21.08 | 20.69 | 20.92 | -0.48% | 73,054 | 152,835,313 |
| 2025-02-12 | 21.06 | 21.15 | 20.8 | 21.02 | -0.38% | 56,178 | 117,818,833 |
| 2025-02-11 | 21.39 | 21.48 | 21.01 | 21.1 | -1.49% | 96,940 | 204,990,374 |
| 2025-02-10 | 21.63 | 21.94 | 21.4 | 21.42 | -1.38% | 84,696 | 183,041,229 |
| 2025-02-07 | 21.4 | 21.94 | 21.28 | 21.72 | +1.26% | 69,948 | 151,086,648 |
| 2025-02-06 | 21.75 | 21.75 | 21.31 | 21.45 | -1.38% | 63,949 | 137,050,157 |
| 2025-02-05 | 21.87 | 21.9 | 21.39 | 21.75 | +0.42% | 49,601 | 107,474,270 |
| 2025-01-27 | 21.55 | 21.95 | 21.41 | 21.66 | +0.7% | 39,081 | 84,838,218 |
| 2025-01-24 | 21.4 | 21.54 | 21.2 | 21.51 | +0.61% | 56,704 | 121,091,679 |
| 2025-01-23 | 22.1 | 22.13 | 21.31 | 21.38 | -2.29% | 59,796 | 129,735,279 |
| 2025-01-22 | 21.65 | 22.18 | 21.21 | 21.88 | +0.74% | 59,411 | 129,544,937 |
| 2025-01-21 | 21.69 | 22.06 | 21.5 | 21.72 | +0.09% | 66,859 | 145,657,830 |
| 2025-01-20 | 21.44 | 21.75 | 20.91 | 21.7 | +2.31% | 89,410 | 190,730,283 |
| 2025-01-17 | 20.94 | 21.37 | 20.85 | 21.21 | +1.05% | 38,654 | 81,763,101 |
| 2025-01-16 | 20.94 | 21.19 | 20.82 | 20.99 | +0.67% | 47,321 | 99,358,959 |
| 2025-01-15 | 21.26 | 21.39 | 20.8 | 20.85 | -1.97% | 59,289 | 125,098,291 |
| 2025-01-14 | 20.75 | 21.29 | 20.7 | 21.27 | +2.56% | 66,372 | 140,187,857 |
| 2025-01-13 | 20.53 | 20.75 | 20.41 | 20.74 | +0.63% | 36,490 | 75,271,462 |
| 2025-01-10 | 21.25 | 21.25 | 20.61 | 20.61 | -3.24% | 62,266 | 129,893,780 |
| 2025-01-09 | 20.82 | 21.65 | 20.61 | 21.3 | +1.53% | 92,574 | 196,197,687 |
| 2025-01-08 | 21.5 | 21.67 | 20.6 | 20.98 | -2.42% | 91,883 | 193,237,477 |
| 2025-01-07 | 21.39 | 21.72 | 21.01 | 21.5 | -0.05% | 59,516 | 126,911,118 |
| 2025-01-06 | 21.54 | 21.92 | 21.22 | 21.51 | -0.14% | 61,914 | 133,439,374 |
| 2025-01-03 | 21.42 | 22.04 | 21.42 | 21.54 | +0.61% | 71,194 | 154,590,452 |
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：