股票概览
20.97
-1.36%
-0.29
21.3
开盘价
21.4
最高价
20.8
最低价
25,307
成交量
数据更新至: 2025-03-25
技术指标
21.28
MA5 (5日均线)
20.81
MA10 (10日均线)
20.31
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 | 21.3 | 21.4 | 20.8 | 20.97 | -1.36% | 25,307 | 53,437,475 |
| 2025-03-24 | 21.2 | 21.45 | 20.95 | 21.26 | +0.52% | 45,178 | 95,809,608 |
| 2025-03-21 | 21.2 | 21.5 | 21.02 | 21.15 | -0.98% | 39,431 | 83,683,983 |
| 2025-03-20 | 21.62 | 21.8 | 21.28 | 21.36 | -1.29% | 49,905 | 107,189,256 |
| 2025-03-19 | 20.99 | 22.18 | 20.99 | 21.64 | +2.95% | 95,953 | 207,984,196 |
| 2025-03-18 | 20.29 | 21.4 | 20.21 | 21.02 | +3.85% | 81,963 | 170,669,129 |
| 2025-03-17 | 20.63 | 20.68 | 20.22 | 20.24 | -0.93% | 38,222 | 77,830,624 |
| 2025-03-14 | 20.15 | 20.6 | 20.05 | 20.43 | +1.54% | 54,266 | 110,193,807 |
| 2025-03-13 | 19.95 | 20.12 | 19.76 | 20.12 | +0.85% | 30,583 | 60,960,057 |
| 2025-03-12 | 20.04 | 20.25 | 19.87 | 19.95 | -0.94% | 36,826 | 73,836,521 |
| 2025-03-11 | 19.6 | 20.15 | 19.42 | 20.14 | +2.29% | 41,494 | 82,072,432 |
| 2025-03-10 | 20.03 | 20.15 | 19.58 | 19.69 | -2.04% | 38,753 | 76,572,248 |
| 2025-03-07 | 19.81 | 20.32 | 19.76 | 20.1 | +1.57% | 51,996 | 104,533,630 |
| 2025-03-06 | 20.09 | 20.09 | 19.78 | 19.79 | -0.8% | 48,581 | 96,490,901 |
| 2025-03-05 | 20.12 | 20.25 | 19.75 | 19.95 | -0.84% | 33,759 | 67,170,475 |
| 2025-03-04 | 19.85 | 20.22 | 19.61 | 20.12 | +1.98% | 55,381 | 110,912,816 |
| 2025-03-03 | 19.31 | 19.93 | 19.29 | 19.73 | +2.39% | 65,233 | 128,864,745 |
| 2025-02-28 | 19.61 | 19.69 | 19.19 | 19.27 | -1.68% | 33,802 | 65,717,367 |
| 2025-02-27 | 19.83 | 19.9 | 19.32 | 19.6 | -0.81% | 38,461 | 75,125,642 |
| 2025-02-26 | 18.8 | 19.9 | 18.74 | 19.76 | +5.5% | 82,556 | 160,809,311 |
| 2025-02-25 | 19.13 | 19.13 | 18.68 | 18.73 | -2.09% | 31,118 | 58,653,285 |
| 2025-02-24 | 19.32 | 19.35 | 19.04 | 19.13 | -0.88% | 37,690 | 72,344,682 |
| 2025-02-21 | 19.32 | 19.39 | 19.22 | 19.3 | -0.1% | 29,026 | 56,080,096 |
| 2025-02-20 | 19.22 | 19.35 | 19.08 | 19.32 | -0.16% | 25,955 | 49,888,964 |
| 2025-02-19 | 19.34 | 19.43 | 19.2 | 19.35 | +0.99% | 33,078 | 63,902,957 |
| 2025-02-18 | 19.2 | 19.37 | 19.03 | 19.16 | -0.26% | 22,372 | 42,979,893 |
| 2025-02-17 | 19.39 | 19.42 | 19.13 | 19.21 | -0.77% | 26,400 | 50,868,788 |
| 2025-02-14 | 19.26 | 19.45 | 19.23 | 19.36 | +0.1% | 22,695 | 43,858,539 |
| 2025-02-13 | 19.6 | 19.62 | 19.25 | 19.34 | -1.18% | 28,203 | 54,789,874 |
| 2025-02-12 | 19.56 | 19.68 | 19.42 | 19.57 | -0.1% | 24,284 | 47,491,312 |
| 2025-02-11 | 19.59 | 19.61 | 19.19 | 19.59 | +0.46% | 33,133 | 64,264,083 |
| 2025-02-10 | 19.79 | 19.91 | 19.47 | 19.5 | -1.47% | 41,703 | 81,705,089 |
| 2025-02-07 | 19.55 | 19.96 | 19.42 | 19.79 | +1.12% | 44,036 | 86,704,940 |
| 2025-02-06 | 19.61 | 19.64 | 19.37 | 19.57 | -0.2% | 45,601 | 88,929,599 |
| 2025-02-05 | 20.15 | 20.36 | 19.51 | 19.61 | -2.68% | 57,469 | 113,937,942 |
| 2025-01-27 | 19.73 | 20.38 | 19.73 | 20.15 | +2.13% | 65,095 | 131,279,129 |
| 2025-01-24 | 19.59 | 19.77 | 19.43 | 19.73 | +0.71% | 49,019 | 96,167,242 |
| 2025-01-23 | 19.65 | 20.03 | 19.52 | 19.59 | -0.56% | 66,756 | 131,688,185 |
| 2025-01-22 | 19.54 | 20.13 | 19.35 | 19.7 | +4.84% | 105,748 | 208,775,185 |
| 2025-01-21 | 18.71 | 18.83 | 18.53 | 18.79 | +0.8% | 19,576 | 36,604,522 |
| 2025-01-20 | 18.59 | 18.88 | 18.52 | 18.64 | +1.14% | 28,805 | 53,947,729 |
| 2025-01-17 | 18.3 | 18.5 | 18.13 | 18.43 | +0.99% | 21,980 | 40,359,626 |
| 2025-01-16 | 18.35 | 18.66 | 18.12 | 18.25 | -0.38% | 26,051 | 47,842,930 |
| 2025-01-15 | 18.32 | 18.4 | 18.14 | 18.32 | -0.22% | 19,325 | 35,271,333 |
| 2025-01-14 | 18.02 | 18.49 | 17.95 | 18.36 | +1.6% | 28,613 | 52,298,102 |
| 2025-01-13 | 17.5 | 18.12 | 17.36 | 18.07 | +3.43% | 39,487 | 70,689,663 |
| 2025-01-10 | 17.82 | 18.04 | 17.4 | 17.47 | -2.29% | 28,186 | 50,067,793 |
| 2025-01-09 | 18.05 | 18.15 | 17.87 | 17.88 | -1.22% | 23,801 | 42,736,720 |
| 2025-01-08 | 18.22 | 18.28 | 17.68 | 18.1 | -1.2% | 28,809 | 51,819,446 |
| 2025-01-07 | 18.4 | 18.59 | 18.04 | 18.32 | -0.54% | 29,278 | 53,564,515 |
| 2025-01-06 | 18.06 | 18.59 | 17.82 | 18.42 | +2.33% | 34,861 | 63,853,131 |
| 2025-01-03 | 18.1 | 18.58 | 17.91 | 18 | -1.1% | 31,707 | 57,826,026 |
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：