股票概览
20.53
+2.04%
+0.41
20
开盘价
20.58
最高价
19.9
最低价
11,600
成交量
数据更新至: 2025-03-25
技术指标
20.60
MA5 (5日均线)
20.86
MA10 (10日均线)
21.00
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 | 20.58 | 19.9 | 20.53 | +2.04% | 11,600 | 23,561,051 |
| 2025-03-24 | 20.43 | 20.59 | 19.51 | 20.12 | -1.52% | 19,286 | 38,575,627 |
| 2025-03-21 | 20.76 | 20.88 | 20.3 | 20.43 | -2.48% | 14,185 | 29,174,175 |
| 2025-03-20 | 21.08 | 21.23 | 20.8 | 20.95 | -0.19% | 10,284 | 21,592,289 |
| 2025-03-19 | 21.11 | 21.29 | 20.88 | 20.99 | -0.47% | 20,315 | 42,908,192 |
| 2025-03-18 | 21.05 | 21.29 | 20.84 | 21.09 | +0.33% | 12,272 | 25,927,843 |
| 2025-03-17 | 21.59 | 21.59 | 20.96 | 21.02 | -1.64% | 18,405 | 38,947,069 |
| 2025-03-14 | 20.96 | 21.4 | 20.7 | 21.37 | +1.47% | 17,468 | 36,820,291 |
| 2025-03-13 | 21.09 | 21.26 | 20.66 | 21.06 | +0.33% | 25,672 | 53,915,523 |
| 2025-03-12 | 21.88 | 21.88 | 20.89 | 20.99 | -3.32% | 32,755 | 69,558,862 |
| 2025-03-11 | 21.7 | 21.97 | 21.4 | 21.71 | -0.73% | 17,044 | 36,901,906 |
| 2025-03-10 | 21.62 | 22.03 | 21.48 | 21.87 | +1.77% | 23,700 | 51,775,326 |
| 2025-03-07 | 21.25 | 21.82 | 21.25 | 21.49 | 0% | 18,250 | 39,365,694 |
| 2025-03-06 | 21.04 | 21.72 | 20.81 | 21.49 | +2.58% | 32,283 | 68,935,368 |
| 2025-03-05 | 21.16 | 21.16 | 20.62 | 20.95 | -0.62% | 18,306 | 38,162,658 |
| 2025-03-04 | 20.5 | 21.19 | 20.38 | 21.08 | +2.03% | 18,612 | 39,049,737 |
| 2025-03-03 | 20.38 | 21.15 | 20.26 | 20.66 | +0.98% | 23,920 | 49,818,563 |
| 2025-02-28 | 21.18 | 21.2 | 20.35 | 20.46 | -2.39% | 22,272 | 46,013,828 |
| 2025-02-27 | 20.88 | 21.3 | 20.45 | 20.96 | +1.26% | 26,369 | 54,942,725 |
| 2025-02-26 | 20.44 | 20.88 | 20.44 | 20.7 | +0.58% | 17,040 | 35,299,343 |
| 2025-02-25 | 20.28 | 20.73 | 20.03 | 20.58 | +1.38% | 22,163 | 45,445,850 |
| 2025-02-24 | 20.51 | 20.55 | 20.11 | 20.3 | -0.83% | 21,060 | 42,772,809 |
| 2025-02-21 | 19.81 | 20.9 | 19.64 | 20.47 | +3.33% | 37,277 | 75,875,428 |
| 2025-02-20 | 19.79 | 19.96 | 19.62 | 19.81 | +0.56% | 11,409 | 22,603,434 |
| 2025-02-19 | 19.26 | 19.76 | 19.19 | 19.7 | +2.6% | 11,917 | 23,378,492 |
| 2025-02-18 | 20 | 20 | 19.14 | 19.2 | -3.52% | 15,300 | 29,900,977 |
| 2025-02-17 | 19.65 | 20.08 | 19.65 | 19.9 | +1.32% | 15,618 | 31,086,872 |
| 2025-02-14 | 19.84 | 19.84 | 19.35 | 19.64 | +0.41% | 10,363 | 20,284,601 |
| 2025-02-13 | 19.9 | 20.18 | 19.5 | 19.56 | -1.81% | 13,643 | 26,949,822 |
| 2025-02-12 | 19.66 | 20.25 | 19.5 | 19.92 | +1.48% | 21,205 | 42,252,461 |
| 2025-02-11 | 19.75 | 19.89 | 19.47 | 19.63 | -0.71% | 12,645 | 24,804,679 |
| 2025-02-10 | 19.8 | 19.8 | 19.5 | 19.77 | +0.87% | 11,276 | 22,192,477 |
| 2025-02-07 | 19.8 | 19.91 | 19.4 | 19.6 | -0.41% | 20,263 | 39,913,516 |
| 2025-02-06 | 19.16 | 19.7 | 19.05 | 19.68 | +2.18% | 11,210 | 21,850,811 |
| 2025-02-05 | 18.8 | 19.45 | 18.7 | 19.26 | +2.99% | 14,567 | 27,910,604 |
| 2025-01-27 | 19.18 | 19.28 | 18.7 | 18.7 | -2.25% | 11,051 | 20,939,320 |
| 2025-01-24 | 18.58 | 19.26 | 18.43 | 19.13 | +3.52% | 13,698 | 25,870,420 |
| 2025-01-23 | 18.54 | 18.93 | 18.42 | 18.48 | +0.87% | 13,463 | 25,111,190 |
| 2025-01-22 | 18.54 | 18.54 | 18.2 | 18.32 | -0.7% | 9,076 | 16,624,878 |
| 2025-01-21 | 18.75 | 18.82 | 18.28 | 18.45 | -0.75% | 9,254 | 17,083,853 |
| 2025-01-20 | 18.47 | 18.8 | 18.47 | 18.59 | +0.43% | 14,839 | 27,685,301 |
| 2025-01-17 | 18.4 | 18.62 | 18.25 | 18.51 | +0.11% | 8,139 | 15,003,944 |
| 2025-01-16 | 18.82 | 18.98 | 18.35 | 18.49 | -0.7% | 11,521 | 21,501,189 |
| 2025-01-15 | 18.69 | 18.69 | 18.38 | 18.62 | +0.22% | 8,795 | 16,290,655 |
| 2025-01-14 | 17.8 | 18.63 | 17.63 | 18.58 | +5.39% | 16,433 | 30,077,873 |
| 2025-01-13 | 17.47 | 18.1 | 17.21 | 17.63 | -0.62% | 8,278 | 14,564,781 |
| 2025-01-10 | 18.35 | 18.54 | 17.71 | 17.74 | -3.53% | 10,453 | 18,945,058 |
| 2025-01-09 | 18.12 | 18.59 | 18.05 | 18.39 | +0.55% | 9,021 | 16,589,330 |
| 2025-01-08 | 18.38 | 18.46 | 17.64 | 18.29 | -0.49% | 12,225 | 22,065,795 |
| 2025-01-07 | 18.55 | 18.59 | 17.93 | 18.38 | +2.68% | 7,969 | 14,463,058 |
| 2025-01-06 | 18.33 | 18.63 | 17.71 | 17.9 | -2.51% | 12,508 | 22,572,639 |
| 2025-01-03 | 19.08 | 19.19 | 18.32 | 18.36 | -3.22% | 12,926 | 24,172,030 |
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：