股票概览
20.86
+0.48%
+0.1
20.86
开盘价
20.98
最高价
20.55
最低价
8,160
成交量
数据更新至: 2025-03-25
技术指标
21.41
MA5 (5日均线)
22.02
MA10 (10日均线)
21.94
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 | 20.86 | 20.98 | 20.55 | 20.86 | +0.48% | 8,160 | 16,964,488 |
| 2025-03-24 | 21.1 | 21.4 | 20.45 | 20.76 | -2.44% | 26,729 | 55,609,129 |
| 2025-03-21 | 21.91 | 22.24 | 21.21 | 21.28 | -3.27% | 31,785 | 68,844,898 |
| 2025-03-20 | 22.16 | 22.38 | 21.99 | 22 | -0.68% | 17,851 | 39,587,155 |
| 2025-03-19 | 22.51 | 22.6 | 22.11 | 22.15 | -2.21% | 21,272 | 47,497,043 |
| 2025-03-18 | 22.85 | 22.95 | 22.4 | 22.65 | -0.88% | 24,069 | 54,464,866 |
| 2025-03-17 | 22.56 | 22.96 | 22.2 | 22.85 | +1.24% | 31,166 | 70,746,496 |
| 2025-03-14 | 22.35 | 22.68 | 21.92 | 22.57 | +1.07% | 29,880 | 66,857,172 |
| 2025-03-13 | 22.7 | 22.79 | 21.85 | 22.33 | -1.67% | 39,227 | 87,168,874 |
| 2025-03-12 | 22.48 | 22.98 | 22.16 | 22.71 | +0.93% | 48,352 | 109,533,663 |
| 2025-03-11 | 22.4 | 23.38 | 21.83 | 22.5 | -3.81% | 95,575 | 214,445,840 |
| 2025-03-10 | 23.63 | 23.95 | 23.06 | 23.39 | -0.76% | 43,192 | 101,354,847 |
| 2025-03-07 | 23.2 | 24.9 | 22.68 | 23.57 | +0.99% | 112,409 | 265,823,060 |
| 2025-03-06 | 21.48 | 24.2 | 21.45 | 23.34 | +8.81% | 128,797 | 298,230,371 |
| 2025-03-05 | 21.45 | 21.55 | 21.05 | 21.45 | +0.05% | 26,259 | 56,090,699 |
| 2025-03-04 | 20.1 | 21.49 | 20.1 | 21.44 | +6.4% | 33,740 | 70,599,221 |
| 2025-03-03 | 20.45 | 20.62 | 20.12 | 20.15 | -1.52% | 18,360 | 37,467,191 |
| 2025-02-28 | 21.18 | 21.18 | 20.26 | 20.46 | -4.08% | 25,130 | 51,789,822 |
| 2025-02-27 | 20.92 | 21.34 | 20.77 | 21.33 | +1.96% | 25,546 | 53,818,228 |
| 2025-02-26 | 20.72 | 21.19 | 20.72 | 20.92 | +1.16% | 20,945 | 44,029,491 |
| 2025-02-25 | 20.41 | 20.85 | 20.29 | 20.68 | +1.27% | 19,790 | 40,822,879 |
| 2025-02-24 | 20.54 | 20.7 | 20.31 | 20.42 | -0.63% | 19,795 | 40,547,967 |
| 2025-02-21 | 20.38 | 20.58 | 20.1 | 20.55 | +0.83% | 17,742 | 36,190,702 |
| 2025-02-20 | 19.93 | 20.39 | 19.91 | 20.38 | +2.21% | 19,906 | 40,124,341 |
| 2025-02-19 | 19.36 | 19.94 | 19.3 | 19.94 | +2.84% | 20,009 | 39,631,844 |
| 2025-02-18 | 19.9 | 20 | 19.36 | 19.39 | -2.42% | 12,970 | 25,520,423 |
| 2025-02-17 | 19.76 | 19.96 | 19.58 | 19.87 | +1.48% | 15,908 | 31,475,060 |
| 2025-02-14 | 19.49 | 19.69 | 19.4 | 19.58 | +0.31% | 6,492 | 12,702,260 |
| 2025-02-13 | 19.83 | 19.91 | 19.52 | 19.52 | -1.46% | 10,114 | 19,912,867 |
| 2025-02-12 | 19.5 | 19.94 | 19.49 | 19.81 | +1.38% | 13,476 | 26,605,459 |
| 2025-02-11 | 19.68 | 19.68 | 19.38 | 19.54 | -0.41% | 9,421 | 18,385,470 |
| 2025-02-10 | 19.35 | 19.63 | 19.14 | 19.62 | +1.98% | 20,544 | 39,837,422 |
| 2025-02-07 | 19.26 | 19.54 | 19.06 | 19.24 | 0% | 23,162 | 44,780,957 |
| 2025-02-06 | 18.96 | 19.47 | 18.88 | 19.24 | +1.26% | 15,165 | 29,254,395 |
| 2025-02-05 | 18.88 | 19.1 | 18.8 | 19 | +1.44% | 6,289 | 11,922,821 |
| 2025-01-27 | 18.87 | 19.02 | 18.66 | 18.73 | -0.58% | 5,818 | 10,953,321 |
| 2025-01-24 | 18.6 | 18.97 | 18.58 | 18.84 | +0.64% | 8,488 | 15,905,562 |
| 2025-01-23 | 18.66 | 19.02 | 18.66 | 18.72 | +0.81% | 7,683 | 14,488,975 |
| 2025-01-22 | 18.72 | 18.91 | 18.5 | 18.57 | -0.85% | 4,748 | 8,854,102 |
| 2025-01-21 | 18.89 | 19 | 18.65 | 18.73 | 0% | 5,747 | 10,761,950 |
| 2025-01-20 | 18.64 | 18.81 | 18.63 | 18.73 | +0.59% | 6,312 | 11,825,127 |
| 2025-01-17 | 18.5 | 18.69 | 18.35 | 18.62 | +0.92% | 5,717 | 10,611,118 |
| 2025-01-16 | 18.4 | 18.68 | 18.25 | 18.45 | +0.16% | 6,382 | 11,804,287 |
| 2025-01-15 | 18.69 | 18.73 | 18.33 | 18.42 | -1.07% | 5,139 | 9,478,054 |
| 2025-01-14 | 18.02 | 18.62 | 18 | 18.62 | +3.73% | 8,861 | 16,320,337 |
| 2025-01-13 | 17.77 | 18.14 | 17.54 | 17.95 | +1.01% | 3,700 | 6,610,271 |
| 2025-01-10 | 17.94 | 18.26 | 17.76 | 17.77 | -1.77% | 6,564 | 11,835,288 |
| 2025-01-09 | 18 | 18.19 | 17.79 | 18.09 | +0.33% | 6,357 | 11,479,881 |
| 2025-01-08 | 18.2 | 18.2 | 17.58 | 18.03 | -1.04% | 6,771 | 12,142,362 |
| 2025-01-07 | 17.97 | 18.23 | 17.94 | 18.22 | +1.39% | 4,786 | 8,655,736 |
| 2025-01-06 | 17.95 | 18.25 | 17.72 | 17.97 | +0.11% | 5,674 | 10,193,369 |
| 2025-01-03 | 18.5 | 18.97 | 17.94 | 17.95 | -3.34% | 10,598 | 19,449,087 |
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：