股票概览
20.58
-0.77%
-0.16
20.7
开盘价
20.7
最高价
20.25
最低价
27,815
成交量
数据更新至: 2025-03-25
技术指标
20.82
MA5 (5日均线)
20.91
MA10 (10日均线)
20.66
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 | 20.7 | 20.7 | 20.25 | 20.58 | -0.77% | 27,815 | 56,882,101 |
| 2025-03-24 | 20.7 | 21.16 | 20.48 | 20.74 | -0.72% | 37,557 | 78,227,511 |
| 2025-03-21 | 21.57 | 21.89 | 20.76 | 20.89 | +0.1% | 51,780 | 109,775,667 |
| 2025-03-20 | 21.01 | 21.06 | 20.84 | 20.87 | -0.81% | 17,366 | 36,327,845 |
| 2025-03-19 | 21.16 | 21.27 | 20.96 | 21.04 | -0.47% | 17,968 | 37,908,970 |
| 2025-03-18 | 21.15 | 21.18 | 20.9 | 21.14 | +0.43% | 24,151 | 50,831,178 |
| 2025-03-17 | 21.3 | 21.4 | 21.03 | 21.05 | -0.89% | 28,398 | 60,125,796 |
| 2025-03-14 | 20.74 | 21.39 | 20.68 | 21.24 | +2.41% | 44,114 | 93,048,683 |
| 2025-03-13 | 20.71 | 20.88 | 20.57 | 20.74 | -0.53% | 18,996 | 39,338,056 |
| 2025-03-12 | 21 | 21.2 | 20.82 | 20.85 | -0.52% | 24,655 | 51,709,527 |
| 2025-03-11 | 20.87 | 20.97 | 20.68 | 20.96 | -0.1% | 21,967 | 45,777,648 |
| 2025-03-10 | 20.35 | 21.17 | 20.35 | 20.98 | +3.2% | 58,085 | 121,393,901 |
| 2025-03-07 | 20.13 | 20.6 | 20.05 | 20.33 | +0.64% | 29,682 | 60,307,124 |
| 2025-03-06 | 20.17 | 20.22 | 20.01 | 20.2 | +0.5% | 24,133 | 48,596,805 |
| 2025-03-05 | 20.3 | 20.3 | 19.95 | 20.1 | -0.99% | 21,564 | 43,246,440 |
| 2025-03-04 | 20.3 | 20.37 | 20.1 | 20.3 | 0% | 18,660 | 37,737,131 |
| 2025-03-03 | 20.18 | 20.55 | 20.15 | 20.3 | +0.94% | 21,513 | 43,782,833 |
| 2025-02-28 | 20.47 | 20.77 | 20.06 | 20.11 | -1.9% | 33,133 | 67,662,542 |
| 2025-02-27 | 20.21 | 20.5 | 20.09 | 20.5 | +1.43% | 29,178 | 59,240,476 |
| 2025-02-26 | 20.17 | 20.29 | 20.1 | 20.21 | +0.65% | 18,812 | 37,967,024 |
| 2025-02-25 | 20.34 | 20.34 | 20.07 | 20.08 | -1.38% | 23,904 | 48,162,506 |
| 2025-02-24 | 20.47 | 20.55 | 20.28 | 20.36 | -0.34% | 23,244 | 47,413,729 |
| 2025-02-21 | 20.55 | 20.62 | 20.28 | 20.43 | -0.54% | 24,115 | 49,252,107 |
| 2025-02-20 | 20.39 | 20.63 | 20.25 | 20.54 | +0.69% | 23,067 | 47,324,684 |
| 2025-02-19 | 20.31 | 20.61 | 20.25 | 20.4 | +0.69% | 22,610 | 46,026,022 |
| 2025-02-18 | 20.34 | 20.74 | 20.19 | 20.26 | -0.78% | 29,970 | 61,195,323 |
| 2025-02-17 | 20.49 | 20.68 | 20.31 | 20.42 | 0% | 22,086 | 45,258,078 |
| 2025-02-14 | 20.29 | 20.58 | 20.28 | 20.42 | +0.69% | 22,274 | 45,467,480 |
| 2025-02-13 | 20.1 | 20.49 | 20.05 | 20.28 | +0.7% | 31,219 | 63,344,057 |
| 2025-02-12 | 20.18 | 20.23 | 19.9 | 20.14 | -0.54% | 32,739 | 65,605,598 |
| 2025-02-11 | 20.5 | 20.5 | 20.14 | 20.25 | -1.17% | 24,151 | 48,910,664 |
| 2025-02-10 | 20.37 | 20.52 | 20.27 | 20.49 | +0.54% | 24,473 | 50,008,479 |
| 2025-02-07 | 20.17 | 20.47 | 20.1 | 20.38 | +0.94% | 23,933 | 48,735,008 |
| 2025-02-06 | 19.95 | 20.2 | 19.81 | 20.19 | +1.2% | 18,220 | 36,513,239 |
| 2025-02-05 | 20.1 | 20.25 | 19.84 | 19.95 | -0.35% | 13,580 | 27,077,496 |
| 2025-01-27 | 19.99 | 20.25 | 19.97 | 20.02 | +0.25% | 13,504 | 27,169,847 |
| 2025-01-24 | 19.88 | 19.99 | 19.71 | 19.97 | +0.3% | 12,202 | 24,218,619 |
| 2025-01-23 | 20.06 | 20.24 | 19.89 | 19.91 | -0.05% | 14,529 | 29,146,291 |
| 2025-01-22 | 19.99 | 20.03 | 19.85 | 19.92 | -0.65% | 8,817 | 17,578,549 |
| 2025-01-21 | 20.1 | 20.12 | 19.83 | 20.05 | -0.05% | 11,574 | 23,109,671 |
| 2025-01-20 | 20.01 | 20.19 | 20 | 20.06 | +0.25% | 15,825 | 31,755,358 |
| 2025-01-17 | 19.98 | 20.08 | 19.8 | 20.01 | +0.15% | 14,184 | 28,372,559 |
| 2025-01-16 | 20.01 | 20.18 | 19.76 | 19.98 | +0.35% | 14,587 | 29,140,127 |
| 2025-01-15 | 19.99 | 20 | 19.77 | 19.91 | -0.75% | 14,804 | 29,429,292 |
| 2025-01-14 | 19.52 | 20.06 | 19.52 | 20.06 | +2.82% | 21,229 | 42,209,139 |
| 2025-01-13 | 19.51 | 19.64 | 19.3 | 19.51 | -0.46% | 13,018 | 25,345,905 |
| 2025-01-10 | 19.78 | 19.95 | 19.6 | 19.6 | -0.81% | 13,631 | 26,881,113 |
| 2025-01-09 | 19.71 | 19.9 | 19.63 | 19.76 | -0.35% | 11,930 | 23,632,187 |
| 2025-01-08 | 20.02 | 20.07 | 19.52 | 19.83 | -1.54% | 25,528 | 50,601,891 |
| 2025-01-07 | 20.15 | 20.15 | 19.82 | 20.14 | +0.45% | 20,553 | 41,093,274 |
| 2025-01-06 | 20.25 | 20.47 | 19.95 | 20.05 | -0.3% | 24,184 | 48,751,443 |
| 2025-01-03 | 20.8 | 20.88 | 20.06 | 20.11 | -2.76% | 26,264 | 53,614,968 |
| 2025-01-02 | 21.21 | 21.54 | 20.6 | 20.68 | -2.5% | 28,130 | 59,209,161 |
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：