股票概览
20.77
+3.85%
+0.77
20.01
开盘价
20.81
最高价
19.81
最低价
255,603
成交量
数据更新至: 2025-03-25
技术指标
20.99
MA5 (5日均线)
21.81
MA10 (10日均线)
21.35
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 | 20.01 | 20.81 | 19.81 | 20.77 | +3.85% | 255,603 | 520,072,634 |
| 2025-03-24 | 20.43 | 20.56 | 19.45 | 20 | -2.44% | 291,771 | 581,390,563 |
| 2025-03-21 | 21.27 | 21.39 | 20.47 | 20.5 | -4.61% | 351,783 | 732,329,728 |
| 2025-03-20 | 21.9 | 21.96 | 21.2 | 21.49 | -3.07% | 352,775 | 759,263,071 |
| 2025-03-19 | 22.04 | 22.86 | 22 | 22.17 | -0.76% | 379,242 | 850,364,136 |
| 2025-03-18 | 22.13 | 22.79 | 22 | 22.34 | +0.59% | 354,707 | 791,876,171 |
| 2025-03-17 | 22.7 | 22.91 | 22.03 | 22.21 | -2.16% | 350,828 | 786,341,849 |
| 2025-03-14 | 22.76 | 22.97 | 22.11 | 22.7 | -2.58% | 563,122 | 1,268,087,423 |
| 2025-03-13 | 22.37 | 23.3 | 21.72 | 23.3 | +3.05% | 854,544 | 1,938,395,980 |
| 2025-03-12 | 23 | 23.57 | 22.44 | 22.61 | -3.04% | 864,570 | 1,983,719,132 |
| 2025-03-11 | 24 | 24.91 | 23.21 | 23.32 | +2.1% | 1,591,434 | 3,820,365,762 |
| 2025-03-10 | 22.84 | 22.84 | 22.84 | 22.84 | +10.02% | 99,305 | 226,813,625 |
| 2025-03-07 | 21.67 | 21.93 | 20.6 | 20.76 | -2.4% | 448,816 | 950,632,765 |
| 2025-03-06 | 20.59 | 21.69 | 20.55 | 21.27 | +4.88% | 596,392 | 1,268,854,075 |
| 2025-03-05 | 20.46 | 20.67 | 20 | 20.28 | -1.02% | 319,281 | 647,338,762 |
| 2025-03-04 | 20.1 | 21.36 | 20.1 | 20.49 | +1.99% | 633,160 | 1,313,543,916 |
| 2025-03-03 | 19.21 | 20.77 | 18.93 | 20.09 | +6.41% | 818,389 | 1,663,763,760 |
| 2025-02-28 | 20.12 | 20.19 | 18.76 | 18.88 | -6.63% | 417,535 | 811,352,385 |
| 2025-02-27 | 20.79 | 20.79 | 19.89 | 20.22 | -2.79% | 359,910 | 729,466,226 |
| 2025-02-26 | 21.32 | 21.32 | 20.35 | 20.8 | -3.21% | 561,962 | 1,161,860,636 |
| 2025-02-25 | 20.35 | 22.35 | 19.73 | 21.49 | +3.82% | 832,206 | 1,750,132,876 |
| 2025-02-24 | 20.93 | 21.05 | 20.25 | 20.7 | -1.1% | 426,522 | 879,361,854 |
| 2025-02-21 | 20.98 | 21.16 | 20.39 | 20.93 | -0.19% | 512,354 | 1,064,049,494 |
| 2025-02-20 | 20.78 | 21.82 | 20.69 | 20.97 | +0.72% | 612,228 | 1,301,520,696 |
| 2025-02-19 | 20.37 | 20.99 | 19.66 | 20.82 | +2.31% | 765,328 | 1,562,699,881 |
| 2025-02-18 | 21.61 | 21.86 | 20.35 | 20.35 | -10% | 886,015 | 1,864,608,563 |
| 2025-02-17 | 23 | 24.19 | 22.23 | 22.61 | +2.82% | 1,460,573 | 3,404,342,785 |
| 2025-02-14 | 20.08 | 21.99 | 20.06 | 21.99 | +10.01% | 1,150,783 | 2,451,526,020 |
| 2025-02-13 | 20.11 | 20.3 | 19.55 | 19.99 | -2.06% | 566,107 | 1,124,705,335 |
| 2025-02-12 | 19.8 | 21.18 | 19.62 | 20.41 | +2.2% | 666,233 | 1,359,883,209 |
| 2025-02-11 | 20 | 20.81 | 19.2 | 19.97 | -0.15% | 874,235 | 1,769,342,678 |
| 2025-02-10 | 18.94 | 20.5 | 18.82 | 20 | +5.76% | 949,294 | 1,865,128,541 |
| 2025-02-07 | 17.6 | 19.16 | 17.6 | 18.91 | +8.55% | 838,715 | 1,580,465,019 |
| 2025-02-06 | 16.97 | 17.5 | 16.48 | 17.42 | +1.99% | 375,608 | 641,430,644 |
| 2025-02-05 | 17.22 | 17.46 | 16.76 | 17.08 | +4.46% | 444,574 | 759,917,907 |
| 2025-01-27 | 16.38 | 16.94 | 16.28 | 16.35 | +1.11% | 378,268 | 626,793,533 |
| 2025-01-24 | 15.09 | 16.28 | 15.01 | 16.17 | +8.02% | 496,041 | 780,285,804 |
| 2025-01-23 | 15.08 | 15.36 | 14.96 | 14.97 | 0% | 212,476 | 322,934,922 |
| 2025-01-22 | 15 | 15.82 | 14.96 | 14.97 | +0.81% | 232,623 | 355,405,990 |
| 2025-01-21 | 15.23 | 15.34 | 14.7 | 14.85 | -2.94% | 196,421 | 293,115,896 |
| 2025-01-20 | 15.1 | 15.45 | 14.96 | 15.3 | +2% | 163,453 | 248,517,423 |
| 2025-01-17 | 15.2 | 15.2 | 14.9 | 15 | -1.64% | 133,841 | 200,895,996 |
| 2025-01-16 | 15.26 | 15.6 | 15.05 | 15.25 | -0.65% | 198,431 | 304,211,547 |
| 2025-01-15 | 15.1 | 15.66 | 14.98 | 15.35 | +1.93% | 277,327 | 426,118,782 |
| 2025-01-14 | 14.41 | 15.07 | 14.31 | 15.06 | +4.95% | 204,254 | 301,419,809 |
| 2025-01-13 | 14.21 | 14.43 | 13.98 | 14.35 | +0.49% | 119,875 | 171,106,684 |
| 2025-01-10 | 14.67 | 14.8 | 14.28 | 14.28 | -2.99% | 140,701 | 204,506,195 |
| 2025-01-09 | 14.5 | 14.95 | 14.47 | 14.72 | +0.41% | 177,871 | 262,440,781 |
| 2025-01-08 | 14.86 | 14.98 | 14.25 | 14.66 | -1.28% | 203,934 | 298,914,566 |
| 2025-01-07 | 14.8 | 14.85 | 14.43 | 14.85 | +0.75% | 164,495 | 241,266,505 |
| 2025-01-06 | 14.69 | 14.97 | 14.57 | 14.74 | +1.1% | 169,858 | 250,850,450 |
| 2025-01-03 | 15.42 | 15.53 | 14.52 | 14.58 | -5.57% | 216,911 | 324,110,403 |
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：