股票概览
20.62
+2.08%
+0.42
20.42
开盘价
20.84
最高价
20.23
最低价
29,329
成交量
数据更新至: 2025-03-25
技术指标
20.57
MA5 (5日均线)
20.69
MA10 (10日均线)
21.32
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 | 20.42 | 20.84 | 20.23 | 20.62 | +2.08% | 29,329 | 60,372,553 |
| 2025-03-24 | 20.35 | 20.44 | 19.85 | 20.2 | -0.15% | 32,185 | 64,859,525 |
| 2025-03-21 | 20.67 | 20.69 | 20.12 | 20.23 | -2.03% | 34,445 | 69,932,243 |
| 2025-03-20 | 21.16 | 21.16 | 20.62 | 20.65 | -2.41% | 33,170 | 69,035,599 |
| 2025-03-19 | 21.41 | 21.44 | 21 | 21.16 | -1.35% | 28,949 | 61,294,282 |
| 2025-03-18 | 20.85 | 21.58 | 20.78 | 21.45 | +2.93% | 52,250 | 111,452,192 |
| 2025-03-17 | 20.79 | 21.14 | 20.61 | 20.84 | +0.72% | 33,493 | 69,931,988 |
| 2025-03-14 | 20.39 | 20.75 | 20.14 | 20.69 | +0.98% | 31,274 | 64,236,571 |
| 2025-03-13 | 20.58 | 20.88 | 20.25 | 20.49 | -0.39% | 44,152 | 90,721,327 |
| 2025-03-12 | 21.49 | 21.75 | 20.52 | 20.57 | -4.15% | 61,470 | 129,248,376 |
| 2025-03-11 | 21.31 | 21.56 | 21.09 | 21.46 | -0.92% | 42,851 | 91,113,991 |
| 2025-03-10 | 21.8 | 21.98 | 21.45 | 21.66 | -1.01% | 41,809 | 90,558,217 |
| 2025-03-07 | 22.08 | 22.58 | 21.75 | 21.88 | -1.8% | 40,308 | 89,116,083 |
| 2025-03-06 | 22.2 | 22.43 | 22.02 | 22.28 | +1.97% | 44,305 | 98,456,213 |
| 2025-03-05 | 21.8 | 21.92 | 21.5 | 21.85 | +0.14% | 26,608 | 57,773,971 |
| 2025-03-04 | 21.83 | 21.96 | 21.62 | 21.82 | -0.23% | 31,841 | 69,453,455 |
| 2025-03-03 | 22 | 22.12 | 21.45 | 21.87 | +0.51% | 42,086 | 92,024,525 |
| 2025-02-28 | 22.82 | 22.82 | 21.68 | 21.76 | -4.48% | 53,330 | 117,718,425 |
| 2025-02-27 | 22.55 | 23.01 | 22.27 | 22.78 | +2.66% | 78,578 | 178,102,844 |
| 2025-02-26 | 22.07 | 22.5 | 21.8 | 22.19 | +1.05% | 44,985 | 99,650,955 |
| 2025-02-25 | 21.62 | 22.19 | 21.47 | 21.96 | +0.05% | 44,917 | 98,179,011 |
| 2025-02-24 | 21.69 | 22.07 | 21.23 | 21.95 | +1.25% | 47,281 | 102,705,876 |
| 2025-02-21 | 21.12 | 21.72 | 20.95 | 21.68 | +2.12% | 47,506 | 101,898,083 |
| 2025-02-20 | 21.03 | 21.29 | 20.93 | 21.23 | +0.19% | 33,565 | 70,949,993 |
| 2025-02-19 | 20.69 | 21.55 | 20.63 | 21.19 | +2.37% | 56,598 | 120,398,422 |
| 2025-02-18 | 20.9 | 21.54 | 20.51 | 20.7 | -0.53% | 57,782 | 122,272,567 |
| 2025-02-17 | 20.84 | 21.08 | 20.61 | 20.81 | -0.05% | 40,788 | 85,074,171 |
| 2025-02-14 | 20.81 | 21.4 | 20.53 | 20.82 | -0.38% | 48,746 | 101,654,528 |
| 2025-02-13 | 21.1 | 21.56 | 20.68 | 20.9 | -1.51% | 56,088 | 117,838,533 |
| 2025-02-12 | 20.5 | 21.28 | 20.27 | 21.22 | +3.46% | 49,298 | 102,252,163 |
| 2025-02-11 | 20.91 | 20.97 | 20.41 | 20.51 | -1.91% | 39,815 | 81,919,903 |
| 2025-02-10 | 20.94 | 21.03 | 20.5 | 20.91 | -0.1% | 39,268 | 81,903,906 |
| 2025-02-07 | 20.7 | 21.13 | 20.5 | 20.93 | +0.96% | 52,361 | 109,157,663 |
| 2025-02-06 | 19.94 | 20.82 | 19.78 | 20.73 | +3.65% | 47,815 | 98,034,228 |
| 2025-02-05 | 20.4 | 20.45 | 19.9 | 20 | -0.25% | 34,432 | 69,465,378 |
| 2025-01-27 | 20.63 | 20.73 | 19.98 | 20.05 | -1.72% | 35,701 | 72,397,141 |
| 2025-01-24 | 19.89 | 20.6 | 19.62 | 20.4 | +2.56% | 44,264 | 89,854,987 |
| 2025-01-23 | 20.17 | 20.54 | 19.89 | 19.89 | -0.3% | 47,262 | 95,638,009 |
| 2025-01-22 | 20.9 | 20.9 | 19.84 | 19.95 | -3.99% | 69,743 | 140,459,208 |
| 2025-01-21 | 20.66 | 21.27 | 20.34 | 20.78 | +2.41% | 71,781 | 148,651,482 |
| 2025-01-20 | 20.23 | 20.49 | 20.06 | 20.29 | +0.95% | 47,515 | 96,156,422 |
| 2025-01-17 | 19.13 | 20.35 | 19.1 | 20.1 | +3.82% | 60,212 | 119,788,009 |
| 2025-01-16 | 19.97 | 20.33 | 19.34 | 19.36 | -1.63% | 48,676 | 96,029,672 |
| 2025-01-15 | 20.1 | 20.12 | 19.52 | 19.68 | -2.09% | 40,403 | 79,730,780 |
| 2025-01-14 | 19.47 | 20.41 | 19.22 | 20.1 | +3.24% | 58,762 | 117,336,550 |
| 2025-01-13 | 19.4 | 19.66 | 19.03 | 19.47 | 0% | 34,604 | 67,043,762 |
| 2025-01-10 | 20.84 | 20.88 | 19.43 | 19.47 | -6.12% | 69,075 | 138,554,083 |
| 2025-01-09 | 21.1 | 21.56 | 20.6 | 20.74 | -2.45% | 37,014 | 77,885,080 |
| 2025-01-08 | 20.9 | 21.58 | 20.3 | 21.26 | +0.76% | 61,972 | 129,556,652 |
| 2025-01-07 | 20.85 | 21.55 | 20.66 | 21.1 | +0.09% | 44,578 | 93,725,986 |
| 2025-01-06 | 20.9 | 21.45 | 20.71 | 21.08 | +0.57% | 34,131 | 72,086,316 |
| 2025-01-03 | 21.42 | 21.91 | 20.72 | 20.96 | -2.28% | 42,287 | 90,609,138 |
| 2025-01-02 | 22.52 | 22.76 | 21.21 | 21.45 | -4.75% | 48,267 | 105,702,014 |
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：