股票概览
20.14
-0.98%
-0.2
20.21
开盘价
20.39
最高价
20
最低价
28,080
成交量
数据更新至: 2025-03-25
技术指标
20.44
MA5 (5日均线)
20.10
MA10 (10日均线)
19.58
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 | 20.21 | 20.39 | 20 | 20.14 | -0.98% | 28,080 | 56,736,925 |
| 2025-03-24 | 20.74 | 21.25 | 19.63 | 20.34 | -1.98% | 86,637 | 176,104,540 |
| 2025-03-21 | 20.9 | 21.09 | 20.28 | 20.75 | -1.05% | 60,631 | 125,507,862 |
| 2025-03-20 | 19.99 | 21.2 | 19.87 | 20.97 | +4.9% | 108,618 | 225,532,957 |
| 2025-03-19 | 19.99 | 20.19 | 19.81 | 19.99 | -0.5% | 32,980 | 65,807,770 |
| 2025-03-18 | 20.14 | 20.3 | 19.77 | 20.09 | +0.8% | 45,984 | 91,942,651 |
| 2025-03-17 | 19.38 | 20.32 | 19.38 | 19.93 | +3.16% | 77,470 | 154,921,543 |
| 2025-03-14 | 19.35 | 19.58 | 18.92 | 19.32 | -0.36% | 57,117 | 109,691,913 |
| 2025-03-13 | 19.8 | 20.64 | 19.37 | 19.39 | -3.48% | 120,123 | 238,386,533 |
| 2025-03-12 | 19.01 | 20.92 | 19.01 | 20.09 | +5.63% | 192,862 | 392,753,494 |
| 2025-03-11 | 18.5 | 19.08 | 18.43 | 19.02 | +1.71% | 34,004 | 63,587,548 |
| 2025-03-10 | 19.01 | 19.11 | 18.64 | 18.7 | -1.58% | 31,480 | 59,205,901 |
| 2025-03-07 | 19.06 | 19.19 | 18.93 | 19 | -1.35% | 35,963 | 68,444,070 |
| 2025-03-06 | 19.16 | 19.31 | 19 | 19.26 | +0.47% | 41,261 | 79,176,556 |
| 2025-03-05 | 19.1 | 19.34 | 18.8 | 19.17 | +0.21% | 36,007 | 68,526,799 |
| 2025-03-04 | 19.48 | 19.48 | 18.85 | 19.13 | -1.8% | 51,261 | 97,805,400 |
| 2025-03-03 | 18.65 | 19.63 | 18.41 | 19.48 | +4.45% | 86,093 | 166,500,501 |
| 2025-02-28 | 19.03 | 19.47 | 18.58 | 18.65 | -2.97% | 57,976 | 110,215,429 |
| 2025-02-27 | 19.05 | 19.48 | 19.01 | 19.22 | +1.69% | 69,280 | 133,269,405 |
| 2025-02-26 | 19.19 | 19.35 | 18.7 | 18.9 | -1.72% | 69,109 | 131,347,247 |
| 2025-02-25 | 19.28 | 19.8 | 19.11 | 19.23 | -0.16% | 67,608 | 131,561,143 |
| 2025-02-24 | 19.22 | 19.77 | 19.1 | 19.26 | +0.52% | 71,385 | 138,933,185 |
| 2025-02-21 | 19.72 | 19.79 | 19.04 | 19.16 | -2.84% | 79,661 | 153,345,292 |
| 2025-02-20 | 19.4 | 20.21 | 19.3 | 19.72 | +1.02% | 57,706 | 113,279,324 |
| 2025-02-19 | 19.24 | 19.54 | 19.18 | 19.52 | +1.04% | 41,595 | 80,641,295 |
| 2025-02-18 | 20.01 | 20.2 | 19.26 | 19.32 | -3.35% | 64,344 | 126,133,402 |
| 2025-02-17 | 19.99 | 20.5 | 19.73 | 19.99 | -1.62% | 100,244 | 201,064,133 |
| 2025-02-14 | 21.1 | 22.41 | 20.26 | 20.32 | -5.09% | 157,926 | 336,021,018 |
| 2025-02-13 | 20 | 22.12 | 19.51 | 21.41 | +6.46% | 194,639 | 409,129,892 |
| 2025-02-12 | 19.88 | 20.3 | 19.6 | 20.11 | +0.05% | 87,102 | 173,940,457 |
| 2025-02-11 | 19.4 | 20.16 | 19.18 | 20.1 | +4.25% | 139,632 | 275,196,880 |
| 2025-02-10 | 18.88 | 19.3 | 18.57 | 19.28 | +2.5% | 79,896 | 151,342,793 |
| 2025-02-07 | 18.5 | 19.08 | 18.5 | 18.81 | +1.24% | 75,807 | 142,663,756 |
| 2025-02-06 | 18.39 | 18.61 | 18.05 | 18.58 | +2.54% | 82,942 | 152,444,428 |
| 2025-02-05 | 18.37 | 18.89 | 18 | 18.12 | -0.77% | 115,037 | 210,937,594 |
| 2025-01-27 | 18.45 | 19.34 | 18.06 | 18.26 | +3.87% | 164,136 | 308,743,638 |
| 2025-01-24 | 17.13 | 17.87 | 17.05 | 17.58 | +2.03% | 74,309 | 129,887,452 |
| 2025-01-23 | 17.79 | 18.34 | 17.11 | 17.23 | -2.32% | 77,454 | 137,278,653 |
| 2025-01-22 | 17.66 | 18.28 | 17.26 | 17.64 | +0.17% | 66,793 | 118,464,853 |
| 2025-01-21 | 17.94 | 18.04 | 17.25 | 17.61 | -2.11% | 72,091 | 126,419,766 |
| 2025-01-20 | 18.3 | 18.48 | 17.53 | 17.99 | -2.23% | 107,134 | 192,103,863 |
| 2025-01-17 | 17.96 | 19.01 | 17.63 | 18.4 | +2.45% | 126,833 | 234,502,154 |
| 2025-01-16 | 18.2 | 18.34 | 17.57 | 17.96 | -0.99% | 77,681 | 139,575,477 |
| 2025-01-15 | 17.9 | 18.21 | 17.59 | 18.14 | +0.78% | 73,178 | 130,926,593 |
| 2025-01-14 | 17.26 | 18.1 | 17.2 | 18 | +4.65% | 76,945 | 136,809,702 |
| 2025-01-13 | 17 | 17.42 | 16.56 | 17.2 | -0.29% | 62,079 | 105,774,380 |
| 2025-01-10 | 17.77 | 18.8 | 17.2 | 17.25 | -3.14% | 97,961 | 175,771,606 |
| 2025-01-09 | 17.5 | 18.29 | 17.37 | 17.81 | +0.28% | 77,324 | 137,747,835 |
| 2025-01-08 | 17.4 | 18 | 16.73 | 17.76 | +2.9% | 94,475 | 164,746,344 |
| 2025-01-07 | 17.1 | 17.32 | 16.78 | 17.26 | +2.37% | 51,285 | 87,617,854 |
| 2025-01-06 | 16.94 | 17.2 | 16.25 | 16.86 | -0.59% | 72,847 | 121,965,507 |
| 2025-01-03 | 18.9 | 19 | 16.94 | 16.96 | -9.74% | 115,252 | 204,711,993 |
| 2025-01-02 | 18.2 | 19.55 | 18.09 | 18.79 | +3.81% | 132,456 | 250,618,696 |
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：