股票概览
20.27
-3.52%
-0.74
21.01
开盘价
21.1
最高价
20.02
最低价
34,454
成交量
数据更新至: 2025-03-25
技术指标
21.56
MA5 (5日均线)
21.55
MA10 (10日均线)
20.91
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 | 21.01 | 21.1 | 20.02 | 20.27 | -3.52% | 34,454 | 70,712,687 |
| 2025-03-24 | 20.95 | 21.23 | 20.72 | 21.01 | -0.05% | 41,982 | 87,926,999 |
| 2025-03-21 | 22.45 | 22.57 | 20.69 | 21.02 | -7.32% | 98,386 | 209,462,460 |
| 2025-03-20 | 22.54 | 22.98 | 22.43 | 22.68 | -0.53% | 27,106 | 61,344,595 |
| 2025-03-19 | 22.06 | 23.25 | 22.06 | 22.8 | +3.4% | 66,374 | 151,081,046 |
| 2025-03-18 | 22.21 | 22.55 | 21.9 | 22.05 | -0.85% | 49,160 | 109,104,963 |
| 2025-03-17 | 21.26 | 22.58 | 21.15 | 22.24 | +5.15% | 109,996 | 243,400,518 |
| 2025-03-14 | 21.29 | 21.45 | 20.93 | 21.15 | -0.66% | 43,213 | 91,332,470 |
| 2025-03-13 | 20.76 | 21.72 | 20.76 | 21.29 | +1.48% | 92,257 | 197,131,175 |
| 2025-03-12 | 20.63 | 21.35 | 19.65 | 20.98 | +2.44% | 125,735 | 256,376,167 |
| 2025-03-11 | 20.69 | 20.69 | 20.15 | 20.48 | -1.54% | 42,378 | 86,301,309 |
| 2025-03-10 | 20.75 | 21.35 | 20.63 | 20.8 | -0.53% | 50,365 | 105,510,410 |
| 2025-03-07 | 21.2 | 21.5 | 20.8 | 20.91 | -2.7% | 62,636 | 132,359,288 |
| 2025-03-06 | 20.07 | 22.05 | 20.07 | 21.49 | +7.13% | 102,363 | 217,298,314 |
| 2025-03-05 | 19.48 | 20.1 | 19.34 | 20.06 | +2.56% | 38,843 | 76,878,058 |
| 2025-03-04 | 20.11 | 20.11 | 19.18 | 19.56 | -1.11% | 53,464 | 103,886,202 |
| 2025-03-03 | 19.89 | 20.58 | 19.62 | 19.78 | -0.55% | 46,471 | 93,266,425 |
| 2025-02-28 | 20.21 | 20.59 | 19.77 | 19.89 | -0.95% | 56,155 | 113,012,114 |
| 2025-02-27 | 19.58 | 20.59 | 19.58 | 20.08 | +2.61% | 67,558 | 136,087,862 |
| 2025-02-26 | 19.54 | 19.7 | 19.23 | 19.57 | +0.15% | 43,709 | 85,036,099 |
| 2025-02-25 | 20.38 | 20.41 | 19.42 | 19.54 | -4.31% | 52,202 | 103,212,784 |
| 2025-02-24 | 19.65 | 21 | 19.65 | 20.42 | +1.69% | 88,707 | 182,285,864 |
| 2025-02-21 | 19.4 | 20.34 | 19.11 | 20.08 | +1.06% | 116,957 | 231,189,657 |
| 2025-02-20 | 18.16 | 19.87 | 18.06 | 19.87 | +10.02% | 91,674 | 178,005,502 |
| 2025-02-19 | 18.18 | 18.22 | 17.87 | 18.06 | -0.93% | 36,193 | 65,240,774 |
| 2025-02-18 | 18.58 | 18.88 | 18.1 | 18.23 | -1.99% | 38,994 | 71,936,730 |
| 2025-02-17 | 19.01 | 19.41 | 18.6 | 18.6 | -3.63% | 83,562 | 158,325,468 |
| 2025-02-14 | 18.05 | 19.96 | 17.89 | 19.3 | +6.34% | 78,251 | 146,452,387 |
| 2025-02-13 | 18 | 18.59 | 17.94 | 18.15 | +0.5% | 31,716 | 57,736,686 |
| 2025-02-12 | 18.36 | 18.41 | 17.78 | 18.06 | -1.53% | 39,514 | 70,986,021 |
| 2025-02-11 | 18.77 | 18.87 | 18.27 | 18.34 | -1.82% | 26,824 | 49,398,617 |
| 2025-02-10 | 18.47 | 18.99 | 18.21 | 18.68 | +1.69% | 33,518 | 62,465,558 |
| 2025-02-07 | 18.22 | 18.6 | 18.02 | 18.37 | +0.49% | 25,600 | 46,903,519 |
| 2025-02-06 | 18.12 | 18.31 | 17.91 | 18.28 | +0.88% | 19,139 | 34,740,724 |
| 2025-02-05 | 18.8 | 18.8 | 18.01 | 18.12 | -2.89% | 27,874 | 50,787,829 |
| 2025-01-27 | 18.51 | 19 | 18.51 | 18.66 | +0.43% | 25,460 | 47,714,722 |
| 2025-01-24 | 17.9 | 18.75 | 17.81 | 18.58 | +3.57% | 41,792 | 76,866,189 |
| 2025-01-23 | 17.84 | 18.19 | 17.8 | 17.94 | +1.41% | 19,523 | 35,124,782 |
| 2025-01-22 | 17.83 | 17.91 | 17.58 | 17.69 | -1.17% | 18,698 | 33,144,254 |
| 2025-01-21 | 18.09 | 18.24 | 17.76 | 17.9 | -0.94% | 15,577 | 27,938,529 |
| 2025-01-20 | 18.28 | 18.54 | 18.01 | 18.07 | -0.55% | 22,183 | 40,382,860 |
| 2025-01-17 | 17.93 | 18.44 | 17.7 | 18.17 | +1.34% | 27,217 | 49,567,360 |
| 2025-01-16 | 18.14 | 18.55 | 17.85 | 17.93 | -0.61% | 18,662 | 33,847,588 |
| 2025-01-15 | 17.8 | 18.2 | 17.76 | 18.04 | +0.84% | 29,016 | 52,094,968 |
| 2025-01-14 | 17.31 | 17.91 | 17.29 | 17.89 | +2.4% | 31,314 | 55,338,719 |
| 2025-01-13 | 17.29 | 17.58 | 16.76 | 17.47 | +2.64% | 30,234 | 52,423,630 |
| 2025-01-10 | 17.5 | 17.55 | 17.02 | 17.02 | -2.63% | 25,477 | 43,810,892 |
| 2025-01-09 | 17.45 | 17.76 | 17.23 | 17.48 | -0.34% | 23,766 | 41,596,148 |
| 2025-01-08 | 17.6 | 17.83 | 17.22 | 17.54 | -1.35% | 30,594 | 53,406,436 |
| 2025-01-07 | 17.54 | 17.98 | 17.29 | 17.78 | +1.02% | 34,523 | 61,034,845 |
| 2025-01-06 | 18.45 | 18.7 | 17.41 | 17.6 | -4.86% | 52,495 | 94,027,759 |
| 2025-01-03 | 19.58 | 19.8 | 18.44 | 18.5 | -6.61% | 56,537 | 107,198,019 |
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：