股票概览
20.57
+0.29%
+0.06
20.5
开盘价
20.77
最高价
20.36
最低价
189,032
成交量
数据更新至: 2025-03-25
技术指标
20.80
MA5 (5日均线)
21.12
MA10 (10日均线)
21.29
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 | 20.5 | 20.77 | 20.36 | 20.57 | +0.29% | 189,032 | 388,927,897 |
| 2025-03-24 | 20.81 | 20.88 | 20.2 | 20.51 | -1.35% | 340,989 | 698,561,430 |
| 2025-03-21 | 20.95 | 21.25 | 20.75 | 20.79 | -1% | 375,558 | 785,919,473 |
| 2025-03-20 | 21.15 | 21.23 | 20.91 | 21 | -0.57% | 312,767 | 659,140,629 |
| 2025-03-19 | 21.46 | 21.5 | 21.07 | 21.12 | -1.72% | 428,326 | 908,260,837 |
| 2025-03-18 | 21.63 | 21.78 | 21.4 | 21.49 | -0.78% | 384,910 | 827,781,075 |
| 2025-03-17 | 21.85 | 22.18 | 21.6 | 21.66 | +0.14% | 388,033 | 847,847,362 |
| 2025-03-14 | 21.09 | 21.98 | 21.04 | 21.63 | +2.9% | 725,660 | 1,574,338,135 |
| 2025-03-13 | 21.45 | 21.52 | 20.88 | 21.02 | -2% | 327,527 | 693,122,890 |
| 2025-03-12 | 22.04 | 22.09 | 21.45 | 21.45 | -2.81% | 481,397 | 1,040,650,971 |
| 2025-03-11 | 21.42 | 22.07 | 21.21 | 22.07 | +1.38% | 468,352 | 1,018,531,543 |
| 2025-03-10 | 21.5 | 21.97 | 21.48 | 21.77 | +1.63% | 507,760 | 1,103,098,011 |
| 2025-03-07 | 21.18 | 21.92 | 20.85 | 21.42 | +0.42% | 553,552 | 1,181,272,190 |
| 2025-03-06 | 20.88 | 21.68 | 20.68 | 21.33 | +3.34% | 626,192 | 1,327,232,653 |
| 2025-03-05 | 21.19 | 21.26 | 20.33 | 20.64 | -3.01% | 554,986 | 1,144,909,219 |
| 2025-03-04 | 21.22 | 21.36 | 20.8 | 21.28 | -0.14% | 382,259 | 805,831,125 |
| 2025-03-03 | 21.09 | 21.85 | 21.09 | 21.31 | +1.04% | 567,478 | 1,223,651,160 |
| 2025-02-28 | 21.5 | 21.75 | 21.07 | 21.09 | -2.18% | 463,771 | 994,316,852 |
| 2025-02-27 | 21.97 | 21.98 | 21.27 | 21.56 | -2.31% | 507,877 | 1,093,396,033 |
| 2025-02-26 | 21.58 | 22.13 | 21.25 | 22.07 | +3.03% | 847,410 | 1,842,088,075 |
| 2025-02-25 | 20.58 | 21.75 | 20.53 | 21.42 | +2.98% | 922,152 | 1,967,380,520 |
| 2025-02-24 | 20.58 | 21.22 | 20.4 | 20.8 | +1.07% | 507,392 | 1,058,167,181 |
| 2025-02-21 | 20.49 | 20.7 | 20.38 | 20.58 | +0.44% | 504,963 | 1,038,006,551 |
| 2025-02-20 | 21.03 | 21.1 | 20.46 | 20.49 | -3.3% | 506,116 | 1,042,182,419 |
| 2025-02-19 | 20.88 | 21.53 | 20.7 | 21.19 | +1.39% | 532,642 | 1,121,489,485 |
| 2025-02-18 | 21.7 | 21.75 | 20.8 | 20.9 | -4.04% | 526,760 | 1,121,006,980 |
| 2025-02-17 | 21.32 | 21.88 | 21.03 | 21.78 | +1.44% | 519,902 | 1,123,412,700 |
| 2025-02-14 | 21.43 | 21.8 | 21.28 | 21.47 | +0.19% | 356,714 | 767,869,046 |
| 2025-02-13 | 21.68 | 21.88 | 21.4 | 21.43 | -1.56% | 345,027 | 744,436,866 |
| 2025-02-12 | 21.39 | 21.77 | 21.25 | 21.77 | +1.78% | 412,302 | 887,419,524 |
| 2025-02-11 | 22.04 | 22.24 | 21.18 | 21.39 | -3.3% | 561,205 | 1,203,770,482 |
| 2025-02-10 | 22.55 | 22.55 | 21.68 | 22.12 | -2.73% | 755,238 | 1,663,053,442 |
| 2025-02-07 | 21.1 | 23.07 | 21.09 | 22.74 | +7.87% | 1,096,978 | 2,457,021,106 |
| 2025-02-06 | 20.5 | 21.08 | 20.12 | 21.08 | +2.43% | 436,887 | 905,026,721 |
| 2025-02-05 | 20.8 | 21.14 | 20.32 | 20.58 | +0.59% | 405,078 | 839,016,677 |
| 2025-01-27 | 20.68 | 20.98 | 20.45 | 20.46 | -1.21% | 344,477 | 710,983,321 |
| 2025-01-24 | 19.79 | 20.88 | 19.71 | 20.71 | +4.6% | 669,392 | 1,364,722,882 |
| 2025-01-23 | 20.05 | 20.53 | 19.8 | 19.8 | -0.9% | 469,369 | 944,024,703 |
| 2025-01-22 | 20.08 | 20.18 | 19.5 | 19.98 | -1.04% | 455,400 | 902,868,864 |
| 2025-01-21 | 21.25 | 21.31 | 20.05 | 20.19 | -4.63% | 628,535 | 1,281,737,085 |
| 2025-01-20 | 21.45 | 21.87 | 21.07 | 21.17 | -2.53% | 488,948 | 1,044,301,804 |
| 2025-01-17 | 21.66 | 22.1 | 21.2 | 21.72 | 0% | 379,743 | 820,138,032 |
| 2025-01-16 | 21.54 | 22.06 | 21.35 | 21.72 | +0.84% | 582,488 | 1,259,812,107 |
| 2025-01-15 | 20.66 | 22.37 | 20.26 | 21.54 | +4.01% | 1,032,340 | 2,207,789,552 |
| 2025-01-14 | 20.3 | 20.82 | 20.05 | 20.71 | +2.63% | 341,848 | 701,574,668 |
| 2025-01-13 | 19.98 | 20.42 | 19.82 | 20.18 | +0.65% | 308,106 | 622,202,176 |
| 2025-01-10 | 20.9 | 21.02 | 20.05 | 20.05 | -4.07% | 352,996 | 721,408,350 |
| 2025-01-09 | 21.15 | 21.59 | 20.76 | 20.9 | -1.18% | 361,234 | 761,999,699 |
| 2025-01-08 | 21.05 | 21.38 | 20.71 | 21.15 | +0.14% | 370,061 | 778,916,004 |
| 2025-01-07 | 21.08 | 21.4 | 20.91 | 21.12 | -0.09% | 305,497 | 646,173,182 |
| 2025-01-06 | 21.3 | 21.85 | 20.95 | 21.14 | -0.7% | 612,623 | 1,304,668,612 |
| 2025-01-03 | 22.3 | 22.6 | 21.21 | 21.29 | -3.62% | 456,906 | 996,303,050 |
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：