股票概览
20.79
-0.81%
-0.17
20.8
开盘价
21.09
最高价
20.58
最低价
17,187
成交量
数据更新至: 2025-03-25
技术指标
21.12
MA5 (5日均线)
20.92
MA10 (10日均线)
20.52
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 | 20.8 | 21.09 | 20.58 | 20.79 | -0.81% | 17,187 | 35,763,844 |
| 2025-03-24 | 20.66 | 21.1 | 20.4 | 20.96 | +2.04% | 29,933 | 61,984,991 |
| 2025-03-21 | 21.53 | 21.57 | 20.35 | 20.54 | -4.24% | 42,386 | 88,026,335 |
| 2025-03-20 | 21.9 | 22.19 | 21.32 | 21.45 | -1.97% | 42,869 | 93,112,535 |
| 2025-03-19 | 21.7 | 22.45 | 21.5 | 21.88 | +1.3% | 50,821 | 111,817,220 |
| 2025-03-18 | 21.32 | 21.77 | 21.21 | 21.6 | +1.27% | 38,890 | 83,880,646 |
| 2025-03-17 | 20.57 | 21.77 | 20.57 | 21.33 | +3.75% | 58,564 | 123,471,658 |
| 2025-03-14 | 20.15 | 20.8 | 19.97 | 20.56 | +2.49% | 22,830 | 46,346,139 |
| 2025-03-13 | 20 | 20.15 | 19.85 | 20.06 | +0.25% | 11,620 | 23,228,172 |
| 2025-03-12 | 20.36 | 20.36 | 20 | 20.01 | -1.14% | 12,270 | 24,650,404 |
| 2025-03-11 | 20.1 | 20.28 | 20.01 | 20.24 | -0.1% | 10,135 | 20,441,115 |
| 2025-03-10 | 20.02 | 20.32 | 20.01 | 20.26 | +1.2% | 14,280 | 28,807,236 |
| 2025-03-07 | 20.14 | 20.3 | 19.93 | 20.02 | -0.6% | 12,275 | 24,685,013 |
| 2025-03-06 | 19.86 | 20.23 | 19.85 | 20.14 | +1.46% | 14,143 | 28,337,778 |
| 2025-03-05 | 19.91 | 20.06 | 19.72 | 19.85 | -0.7% | 13,741 | 27,207,305 |
| 2025-03-04 | 19.9 | 20.08 | 19.86 | 19.99 | +0.15% | 10,069 | 20,086,836 |
| 2025-03-03 | 20.08 | 20.33 | 19.92 | 19.96 | -0.6% | 14,397 | 28,992,441 |
| 2025-02-28 | 20.2 | 20.39 | 19.95 | 20.08 | -1.18% | 16,275 | 32,730,968 |
| 2025-02-27 | 20.15 | 20.33 | 20.09 | 20.32 | +0.2% | 17,842 | 36,022,506 |
| 2025-02-26 | 20.11 | 20.4 | 20.11 | 20.28 | +0.15% | 17,882 | 36,148,603 |
| 2025-02-25 | 20.66 | 20.66 | 20.17 | 20.25 | -2.6% | 20,425 | 41,665,616 |
| 2025-02-24 | 20.6 | 21.28 | 20.46 | 20.79 | +1.66% | 42,153 | 88,326,364 |
| 2025-02-21 | 20.3 | 20.62 | 20.01 | 20.45 | +0.34% | 26,752 | 54,295,888 |
| 2025-02-20 | 20.19 | 20.77 | 20.19 | 20.38 | +2.88% | 39,412 | 80,577,871 |
| 2025-02-19 | 19.83 | 19.93 | 19.66 | 19.81 | -0.05% | 12,795 | 25,296,610 |
| 2025-02-18 | 19.93 | 20.05 | 19.74 | 19.82 | -0.6% | 14,612 | 29,035,292 |
| 2025-02-17 | 20.11 | 20.29 | 19.89 | 19.94 | -0.85% | 19,063 | 38,134,014 |
| 2025-02-14 | 19.8 | 20.23 | 19.71 | 20.11 | +1.82% | 19,256 | 38,679,234 |
| 2025-02-13 | 20.13 | 20.3 | 19.68 | 19.75 | -2.08% | 25,941 | 51,769,658 |
| 2025-02-12 | 20.1 | 20.21 | 19.92 | 20.17 | +0.05% | 9,572 | 19,235,363 |
| 2025-02-11 | 20.32 | 20.36 | 19.85 | 20.16 | -0.49% | 13,219 | 26,423,390 |
| 2025-02-10 | 20.44 | 20.44 | 20.13 | 20.26 | -0.64% | 15,882 | 32,235,045 |
| 2025-02-07 | 20.05 | 20.5 | 19.89 | 20.39 | +1.95% | 16,380 | 33,202,295 |
| 2025-02-06 | 20.07 | 20.07 | 19.76 | 20 | +0.45% | 9,520 | 18,957,046 |
| 2025-02-05 | 20.37 | 20.37 | 19.9 | 19.91 | -0.9% | 10,333 | 20,708,416 |
| 2025-01-27 | 20.16 | 20.42 | 20 | 20.09 | -0.3% | 8,946 | 18,041,612 |
| 2025-01-24 | 20.3 | 20.35 | 20.14 | 20.15 | -0.35% | 11,706 | 23,672,367 |
| 2025-01-23 | 20.6 | 20.71 | 20.21 | 20.22 | -1.7% | 13,785 | 28,194,608 |
| 2025-01-22 | 20.38 | 20.92 | 20.24 | 20.57 | +1.93% | 22,294 | 45,918,080 |
| 2025-01-21 | 20.35 | 20.56 | 20.03 | 20.18 | -0.54% | 9,185 | 18,540,380 |
| 2025-01-20 | 20.38 | 20.72 | 20.2 | 20.29 | +0.2% | 17,722 | 36,305,515 |
| 2025-01-17 | 19.5 | 20.45 | 19.5 | 20.25 | +2.84% | 27,040 | 54,335,389 |
| 2025-01-16 | 19.73 | 20.14 | 19.5 | 19.69 | +0.82% | 25,651 | 50,761,074 |
| 2025-01-15 | 19.6 | 19.69 | 19.26 | 19.53 | -0.36% | 25,425 | 49,332,800 |
| 2025-01-14 | 19.81 | 20.35 | 19.48 | 19.6 | -1.26% | 52,708 | 104,542,936 |
| 2025-01-13 | 19.01 | 19.95 | 18.9 | 19.85 | +4.04% | 24,515 | 47,933,542 |
| 2025-01-10 | 19.15 | 19.29 | 18.89 | 19.08 | -0.16% | 14,604 | 27,926,430 |
| 2025-01-09 | 19.4 | 19.53 | 18.98 | 19.11 | -2.15% | 20,245 | 38,856,577 |
| 2025-01-08 | 19.94 | 20.08 | 19.25 | 19.53 | -2.45% | 22,539 | 44,101,189 |
| 2025-01-07 | 20.4 | 20.67 | 19.76 | 20.02 | -2.53% | 21,724 | 43,468,064 |
| 2025-01-06 | 20.25 | 20.85 | 20.25 | 20.54 | +1.18% | 14,404 | 29,603,011 |
| 2025-01-03 | 20.5 | 20.83 | 20.1 | 20.3 | -0.93% | 15,753 | 32,335,272 |
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：