股票概览
20.82
+1.96%
+0.4
20.5
开盘价
21.4
最高价
20.4
最低价
58,593
成交量
数据更新至: 2025-03-25
技术指标
20.93
MA5 (5日均线)
21.36
MA10 (10日均线)
20.96
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 | 21.4 | 20.4 | 20.82 | +1.96% | 58,593 | 123,050,840 |
| 2025-03-24 | 21.25 | 21.27 | 20.14 | 20.42 | -2.85% | 79,381 | 162,532,167 |
| 2025-03-21 | 21.22 | 21.43 | 20.81 | 21.02 | -1.04% | 51,793 | 109,155,878 |
| 2025-03-20 | 21.12 | 21.6 | 20.97 | 21.24 | +0.33% | 62,395 | 133,164,433 |
| 2025-03-19 | 21.4 | 21.5 | 21.02 | 21.17 | -1.67% | 68,487 | 145,413,542 |
| 2025-03-18 | 21.92 | 22.25 | 21.44 | 21.53 | -1.69% | 78,951 | 172,150,809 |
| 2025-03-17 | 21.66 | 22.24 | 21.61 | 21.9 | +1.01% | 98,662 | 216,476,572 |
| 2025-03-14 | 21.76 | 21.95 | 21.3 | 21.68 | -0.91% | 120,715 | 260,156,204 |
| 2025-03-13 | 21.91 | 22.07 | 21.46 | 21.88 | -0.32% | 105,586 | 229,283,759 |
| 2025-03-12 | 22.69 | 23.19 | 21.86 | 21.95 | -3.3% | 170,997 | 381,557,345 |
| 2025-03-11 | 21.53 | 22.88 | 21.53 | 22.7 | +3.51% | 145,917 | 328,541,245 |
| 2025-03-10 | 21.86 | 22.38 | 21.69 | 21.93 | +0.92% | 128,966 | 284,115,727 |
| 2025-03-07 | 20.8 | 22.44 | 20.68 | 21.73 | +3.92% | 175,555 | 381,889,971 |
| 2025-03-06 | 20.8 | 21.03 | 20.3 | 20.91 | +1.31% | 110,743 | 230,218,638 |
| 2025-03-05 | 20.08 | 21.03 | 20 | 20.64 | +1.43% | 143,045 | 296,700,462 |
| 2025-03-04 | 19.1 | 20.48 | 19.1 | 20.35 | +6.1% | 168,324 | 338,076,320 |
| 2025-03-03 | 18.98 | 19.45 | 18.83 | 19.18 | +1.05% | 63,297 | 121,644,977 |
| 2025-02-28 | 19.52 | 19.74 | 18.86 | 18.98 | -3.16% | 70,429 | 134,984,236 |
| 2025-02-27 | 19.4 | 19.7 | 19.06 | 19.6 | +0.56% | 76,070 | 147,283,803 |
| 2025-02-26 | 19.65 | 19.77 | 19.23 | 19.49 | -0.56% | 66,127 | 128,725,689 |
| 2025-02-25 | 19.16 | 19.86 | 18.9 | 19.6 | +1.4% | 104,981 | 205,111,156 |
| 2025-02-24 | 19.14 | 19.7 | 18.86 | 19.33 | +1.26% | 102,710 | 199,403,319 |
| 2025-02-21 | 19.15 | 19.24 | 18.8 | 19.09 | -0.57% | 97,349 | 184,988,039 |
| 2025-02-20 | 18.91 | 19.3 | 18.7 | 19.2 | +1.59% | 76,977 | 146,379,933 |
| 2025-02-19 | 18.47 | 19.07 | 18.47 | 18.9 | +1.78% | 51,870 | 97,735,887 |
| 2025-02-18 | 18.9 | 18.99 | 18.44 | 18.57 | -2.06% | 56,695 | 106,251,803 |
| 2025-02-17 | 19.21 | 19.31 | 18.8 | 18.96 | -1.15% | 93,837 | 177,842,338 |
| 2025-02-14 | 19.01 | 19.3 | 18.98 | 19.18 | +0.1% | 69,220 | 132,373,036 |
| 2025-02-13 | 19.51 | 19.89 | 19.11 | 19.16 | -1.59% | 79,349 | 154,548,904 |
| 2025-02-12 | 19.52 | 19.65 | 19.28 | 19.47 | -0.31% | 78,726 | 153,224,160 |
| 2025-02-11 | 19.92 | 19.99 | 19.42 | 19.53 | -1.96% | 88,256 | 173,776,682 |
| 2025-02-10 | 20.18 | 20.34 | 19.62 | 19.92 | -0.8% | 90,201 | 179,774,634 |
| 2025-02-07 | 19.87 | 20.32 | 19.5 | 20.08 | +1.11% | 120,543 | 241,298,741 |
| 2025-02-06 | 19.19 | 19.95 | 19.13 | 19.86 | +3.12% | 82,517 | 162,793,739 |
| 2025-02-05 | 19.16 | 19.66 | 18.82 | 19.26 | +1.69% | 69,383 | 134,388,251 |
| 2025-01-27 | 19.08 | 19.18 | 18.68 | 18.94 | -0.32% | 47,193 | 89,482,261 |
| 2025-01-24 | 18.3 | 19.17 | 18.29 | 19 | +3.43% | 77,821 | 147,039,660 |
| 2025-01-23 | 18.69 | 18.95 | 18.37 | 18.37 | -1.29% | 60,678 | 113,005,778 |
| 2025-01-22 | 18.93 | 18.95 | 18.3 | 18.61 | -2.21% | 67,517 | 125,520,076 |
| 2025-01-21 | 19.7 | 19.79 | 18.92 | 19.03 | -3.4% | 76,708 | 147,446,034 |
| 2025-01-20 | 19.02 | 19.84 | 18.84 | 19.7 | +3.58% | 117,644 | 228,670,491 |
| 2025-01-17 | 18 | 19.18 | 17.77 | 19.02 | +6.32% | 114,049 | 213,345,221 |
| 2025-01-16 | 18.21 | 18.47 | 17.8 | 17.89 | -1.27% | 55,159 | 99,686,523 |
| 2025-01-15 | 18.5 | 18.52 | 18.02 | 18.12 | -2.16% | 43,323 | 78,755,491 |
| 2025-01-14 | 17.6 | 18.54 | 17.36 | 18.52 | +5.53% | 89,136 | 161,629,407 |
| 2025-01-13 | 17.4 | 17.85 | 17.17 | 17.55 | -0.11% | 38,766 | 67,927,441 |
| 2025-01-10 | 17.88 | 18.24 | 17.55 | 17.57 | -1.68% | 49,467 | 88,291,851 |
| 2025-01-09 | 17.43 | 18.03 | 17.32 | 17.87 | +1.82% | 58,168 | 103,062,497 |
| 2025-01-08 | 17.86 | 17.86 | 16.99 | 17.55 | -1.57% | 77,492 | 134,705,030 |
| 2025-01-07 | 17.58 | 18.16 | 17.57 | 17.83 | +1.65% | 70,208 | 125,768,899 |
| 2025-01-06 | 17.77 | 18.07 | 17.31 | 17.54 | -1.29% | 83,238 | 146,555,175 |
| 2025-01-03 | 18.38 | 18.5 | 17.64 | 17.77 | -3.32% | 99,468 | 179,694,336 |
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：