股票概览
20.76
+0.29%
+0.06
20.87
开盘价
20.99
最高价
20
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
21.72
MA5 (5日均线)
21.82
MA10 (10日均线)
20.77
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 | 20.87 | 20.99 | 20 | 20.76 | +0.29% | 37,765 | 77,514,551 |
| 2025-03-24 | 21.18 | 21.63 | 20.47 | 20.7 | -2.63% | 66,460 | 139,596,115 |
| 2025-03-21 | 22.69 | 22.77 | 21.2 | 21.26 | -6.63% | 108,271 | 235,155,031 |
| 2025-03-20 | 23.07 | 24.12 | 22.77 | 22.77 | -1.39% | 102,038 | 238,789,348 |
| 2025-03-19 | 22.96 | 23.3 | 22.25 | 23.09 | +1.72% | 136,331 | 310,949,458 |
| 2025-03-18 | 21.63 | 22.98 | 21.5 | 22.7 | +4.42% | 147,671 | 331,122,178 |
| 2025-03-17 | 21.75 | 22.4 | 21.62 | 21.74 | -0.05% | 80,578 | 177,137,235 |
| 2025-03-14 | 21.85 | 22.49 | 21.52 | 21.75 | +0.09% | 138,627 | 302,920,799 |
| 2025-03-13 | 21.8 | 22.78 | 21.33 | 21.73 | 0% | 207,260 | 455,449,156 |
| 2025-03-12 | 19.82 | 21.73 | 19.82 | 21.73 | +10.03% | 98,226 | 205,409,981 |
| 2025-03-11 | 19.55 | 20.06 | 19.35 | 19.75 | +0.05% | 38,105 | 75,088,663 |
| 2025-03-10 | 19.65 | 19.79 | 19.48 | 19.74 | +0.71% | 30,417 | 59,790,305 |
| 2025-03-07 | 20.03 | 20.04 | 19.5 | 19.6 | -2.44% | 40,878 | 80,776,769 |
| 2025-03-06 | 19.83 | 20.38 | 19.65 | 20.09 | +1.67% | 54,164 | 109,195,782 |
| 2025-03-05 | 19.5 | 19.78 | 19.25 | 19.76 | +0.92% | 40,524 | 78,814,981 |
| 2025-03-04 | 19.18 | 19.85 | 19 | 19.58 | +3.11% | 55,594 | 108,889,456 |
| 2025-03-03 | 19.08 | 19.45 | 18.76 | 18.99 | -1.04% | 45,583 | 87,032,468 |
| 2025-02-28 | 20.26 | 20.26 | 19.09 | 19.19 | -5.47% | 62,251 | 121,871,737 |
| 2025-02-27 | 20.08 | 20.64 | 19.84 | 20.3 | +0.74% | 63,088 | 126,998,409 |
| 2025-02-26 | 20.06 | 20.35 | 20.06 | 20.15 | +0.4% | 46,811 | 94,484,929 |
| 2025-02-25 | 20.52 | 20.55 | 20 | 20.07 | -2.1% | 56,145 | 113,442,110 |
| 2025-02-24 | 20.6 | 20.88 | 20.43 | 20.5 | -0.92% | 57,986 | 119,578,737 |
| 2025-02-21 | 20.49 | 20.91 | 20.38 | 20.69 | +0.98% | 48,736 | 100,721,673 |
| 2025-02-20 | 20.8 | 20.97 | 20.26 | 20.49 | -1.96% | 72,142 | 148,009,725 |
| 2025-02-19 | 20.6 | 21.1 | 20.55 | 20.9 | +0.92% | 54,082 | 113,192,250 |
| 2025-02-18 | 21.05 | 21.1 | 20.58 | 20.71 | -2.5% | 63,339 | 131,765,682 |
| 2025-02-17 | 21.04 | 21.45 | 20.75 | 21.24 | -1.62% | 89,087 | 187,097,156 |
| 2025-02-14 | 22.29 | 23.53 | 21.51 | 21.59 | -2.66% | 120,894 | 271,700,308 |
| 2025-02-13 | 22.65 | 22.7 | 22 | 22.18 | -2.12% | 59,400 | 132,664,783 |
| 2025-02-12 | 22.8 | 23 | 22.27 | 22.66 | -1.69% | 91,219 | 205,393,437 |
| 2025-02-11 | 23.53 | 24.68 | 22.95 | 23.05 | -0.47% | 115,375 | 272,716,582 |
| 2025-02-10 | 23 | 23.64 | 22.86 | 23.16 | -0.56% | 72,992 | 169,185,546 |
| 2025-02-07 | 22.9 | 23.8 | 22.26 | 23.29 | +1.48% | 108,282 | 251,231,427 |
| 2025-02-06 | 21.6 | 23.11 | 21.47 | 22.95 | +4.79% | 123,524 | 277,430,286 |
| 2025-02-05 | 20.7 | 21.9 | 20.55 | 21.9 | +9.99% | 94,528 | 201,175,117 |
| 2025-01-27 | 21.08 | 21.16 | 19.9 | 19.91 | -5.28% | 51,479 | 104,898,582 |
| 2025-01-24 | 21 | 21.39 | 20.76 | 21.02 | -0.85% | 55,793 | 117,010,920 |
| 2025-01-23 | 22.04 | 22.66 | 20.73 | 21.2 | -0.28% | 138,878 | 305,303,251 |
| 2025-01-22 | 20.55 | 21.5 | 19.81 | 21.26 | +3.45% | 111,901 | 229,894,018 |
| 2025-01-21 | 20.4 | 20.93 | 20.4 | 20.55 | +1.23% | 62,244 | 128,523,995 |
| 2025-01-20 | 21.5 | 21.84 | 20.3 | 20.3 | -6.02% | 122,145 | 254,040,825 |
| 2025-01-17 | 21.44 | 21.98 | 21.35 | 21.6 | -0.23% | 42,875 | 93,095,721 |
| 2025-01-16 | 21.58 | 22.02 | 21.37 | 21.65 | +0.32% | 50,023 | 108,793,664 |
| 2025-01-15 | 21.9 | 22.78 | 21.38 | 21.58 | -1.37% | 66,195 | 145,287,753 |
| 2025-01-14 | 21.01 | 22.11 | 21.01 | 21.88 | +3.45% | 63,749 | 138,426,116 |
| 2025-01-13 | 21.47 | 21.55 | 20.49 | 21.15 | -2.67% | 55,650 | 117,273,731 |
| 2025-01-10 | 21.63 | 22.7 | 21.63 | 21.73 | -0.55% | 67,516 | 149,765,137 |
| 2025-01-09 | 22 | 22.22 | 21.7 | 21.85 | -2.02% | 58,768 | 128,962,269 |
| 2025-01-08 | 21.26 | 22.88 | 21.2 | 22.3 | +4.06% | 113,187 | 250,880,641 |
| 2025-01-07 | 21.17 | 21.47 | 20.8 | 21.43 | +1.23% | 61,823 | 130,887,185 |
| 2025-01-06 | 21.75 | 22.31 | 20.9 | 21.17 | -1.35% | 83,152 | 178,620,109 |
| 2025-01-03 | 22.93 | 23 | 21.31 | 21.46 | -6.29% | 87,436 | 192,618,686 |
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：