股票概览
20.91
+1.26%
+0.26
20.6
开盘价
20.98
最高价
20.42
最低价
47,041
成交量
数据更新至: 2025-03-25
技术指标
20.48
MA5 (5日均线)
20.59
MA10 (10日均线)
20.22
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 | 20.6 | 20.98 | 20.42 | 20.91 | +1.26% | 47,041 | 97,551,318 |
| 2025-03-24 | 20.23 | 20.8 | 20 | 20.65 | +2.33% | 67,780 | 138,504,895 |
| 2025-03-21 | 20.34 | 20.45 | 20.1 | 20.18 | -0.93% | 27,207 | 55,127,292 |
| 2025-03-20 | 20.31 | 20.4 | 20.21 | 20.37 | +0.3% | 31,355 | 63,624,812 |
| 2025-03-19 | 20.61 | 20.64 | 20.23 | 20.31 | -1.65% | 40,029 | 81,678,613 |
| 2025-03-18 | 20.65 | 20.86 | 20.57 | 20.65 | 0% | 33,930 | 70,106,831 |
| 2025-03-17 | 20.73 | 20.83 | 20.57 | 20.65 | -0.34% | 36,372 | 75,206,048 |
| 2025-03-14 | 20.56 | 20.93 | 20.33 | 20.72 | +0.48% | 52,405 | 107,900,161 |
| 2025-03-13 | 20.8 | 20.88 | 20.28 | 20.62 | -0.87% | 62,755 | 128,715,773 |
| 2025-03-12 | 20.91 | 21.3 | 20.59 | 20.8 | -0.57% | 85,557 | 178,975,605 |
| 2025-03-11 | 20.26 | 21.45 | 20.09 | 20.92 | +2.35% | 123,298 | 257,496,042 |
| 2025-03-10 | 20.01 | 20.77 | 20 | 20.44 | +2.2% | 80,792 | 164,989,522 |
| 2025-03-07 | 20.3 | 20.37 | 19.91 | 20 | -1.62% | 64,969 | 130,529,366 |
| 2025-03-06 | 19.26 | 20.55 | 19.17 | 20.33 | +5.61% | 126,688 | 253,320,974 |
| 2025-03-05 | 19.58 | 19.58 | 19.14 | 19.25 | -1.69% | 30,802 | 59,306,267 |
| 2025-03-04 | 19.37 | 19.6 | 19.25 | 19.58 | +0.46% | 34,336 | 66,676,251 |
| 2025-03-03 | 19.08 | 19.73 | 19.06 | 19.49 | +2.15% | 54,439 | 106,235,484 |
| 2025-02-28 | 19.58 | 19.6 | 19.02 | 19.08 | -2.55% | 51,708 | 99,545,801 |
| 2025-02-27 | 19.78 | 19.89 | 19.38 | 19.58 | -1.21% | 44,234 | 86,676,499 |
| 2025-02-26 | 19.57 | 19.87 | 19.57 | 19.82 | +0.92% | 39,882 | 78,844,424 |
| 2025-02-25 | 19.6 | 19.82 | 19.51 | 19.64 | -0.51% | 37,581 | 73,758,997 |
| 2025-02-24 | 20.02 | 20.09 | 19.61 | 19.74 | -1.84% | 47,721 | 94,301,545 |
| 2025-02-21 | 20.17 | 20.25 | 20 | 20.11 | -0.3% | 53,975 | 108,353,085 |
| 2025-02-20 | 19.41 | 20.18 | 19.3 | 20.17 | +3.86% | 90,210 | 179,430,386 |
| 2025-02-19 | 19.09 | 19.48 | 19.09 | 19.42 | +1.46% | 42,186 | 81,578,275 |
| 2025-02-18 | 19.6 | 19.79 | 19.05 | 19.14 | -2.45% | 49,766 | 96,443,808 |
| 2025-02-17 | 20.01 | 20.02 | 19.52 | 19.62 | -1.56% | 59,527 | 117,323,877 |
| 2025-02-14 | 19.81 | 20.33 | 19.81 | 19.93 | +0.66% | 58,061 | 116,464,345 |
| 2025-02-13 | 19.75 | 20.16 | 19.75 | 19.8 | -0.25% | 37,423 | 74,610,845 |
| 2025-02-12 | 19.73 | 19.86 | 19.61 | 19.85 | 0% | 38,654 | 76,265,563 |
| 2025-02-11 | 20.18 | 20.2 | 19.7 | 19.85 | -1.54% | 40,065 | 79,474,755 |
| 2025-02-10 | 20.08 | 20.25 | 19.98 | 20.16 | +0.4% | 45,766 | 92,032,121 |
| 2025-02-07 | 19.88 | 20.3 | 19.81 | 20.08 | +0.7% | 50,511 | 101,458,633 |
| 2025-02-06 | 19.61 | 20.11 | 19.48 | 19.94 | +1.37% | 45,514 | 90,259,674 |
| 2025-02-05 | 19.68 | 19.8 | 19.47 | 19.67 | +0.1% | 29,704 | 58,185,602 |
| 2025-01-27 | 19.59 | 20.19 | 19.5 | 19.65 | +0.31% | 40,913 | 80,975,917 |
| 2025-01-24 | 19.38 | 19.74 | 19.22 | 19.59 | +1.14% | 36,733 | 71,695,832 |
| 2025-01-23 | 19.47 | 19.9 | 19.37 | 19.37 | -0.36% | 54,832 | 107,763,384 |
| 2025-01-22 | 19.6 | 19.66 | 19.18 | 19.44 | -1.22% | 42,103 | 81,447,684 |
| 2025-01-21 | 19.9 | 20.1 | 19.58 | 19.68 | -1.94% | 43,717 | 86,196,874 |
| 2025-01-20 | 20 | 20.48 | 19.99 | 20.07 | -1.62% | 63,287 | 127,261,514 |
| 2025-01-17 | 19.47 | 21.16 | 19.16 | 20.4 | +4.83% | 124,610 | 252,513,290 |
| 2025-01-16 | 19.11 | 19.94 | 19.11 | 19.46 | +1.83% | 71,856 | 140,458,557 |
| 2025-01-15 | 19.51 | 19.51 | 19.07 | 19.11 | -2.05% | 51,228 | 98,515,973 |
| 2025-01-14 | 18.9 | 19.54 | 18.89 | 19.51 | +3.01% | 72,914 | 140,879,771 |
| 2025-01-13 | 18.98 | 19.34 | 18.75 | 18.94 | -0.68% | 32,288 | 61,237,463 |
| 2025-01-10 | 19.42 | 19.48 | 18.98 | 19.07 | -1.9% | 45,732 | 87,673,484 |
| 2025-01-09 | 19.1 | 19.9 | 18.95 | 19.44 | +0.88% | 70,099 | 136,208,958 |
| 2025-01-08 | 19.45 | 19.55 | 18.73 | 19.27 | -1.53% | 68,665 | 131,456,775 |
| 2025-01-07 | 19.41 | 19.62 | 19.17 | 19.57 | 0% | 58,228 | 112,817,332 |
| 2025-01-06 | 20.03 | 20.17 | 19.31 | 19.57 | -2.25% | 95,836 | 187,942,573 |
| 2025-01-03 | 19.25 | 20.2 | 19.18 | 20.02 | +4.11% | 119,806 | 237,886,069 |
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：