股票概览
20.21
-3.16%
-0.66
20.82
开盘价
21.24
最高价
20
最低价
417,665
成交量
数据更新至: 2025-03-25
技术指标
21.58
MA5 (5日均线)
21.78
MA10 (10日均线)
21.75
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 | 20.82 | 21.24 | 20 | 20.21 | -3.16% | 417,665 | 857,677,450 |
| 2025-03-24 | 20.81 | 21.18 | 20.23 | 20.87 | -0.71% | 628,195 | 1,297,471,410 |
| 2025-03-21 | 22.36 | 22.51 | 21.01 | 21.02 | -7.56% | 948,671 | 2,047,134,961 |
| 2025-03-20 | 22.75 | 23.33 | 22.2 | 22.74 | -1.43% | 921,060 | 2,095,266,779 |
| 2025-03-19 | 21.8 | 24.01 | 21.33 | 23.07 | +4.67% | 1,423,987 | 3,242,926,798 |
| 2025-03-18 | 22.32 | 22.53 | 21.8 | 22.04 | -1.83% | 686,288 | 1,515,208,603 |
| 2025-03-17 | 22.49 | 22.74 | 21.71 | 22.45 | +0.67% | 875,812 | 1,949,515,323 |
| 2025-03-14 | 21.44 | 22.8 | 21.31 | 22.3 | +2.06% | 1,269,175 | 2,797,799,717 |
| 2025-03-13 | 21.96 | 22.1 | 20.33 | 21.85 | +2.73% | 1,431,508 | 3,049,933,169 |
| 2025-03-12 | 22.15 | 22.18 | 21.26 | 21.27 | -2.7% | 824,422 | 1,783,601,832 |
| 2025-03-11 | 21.27 | 22.66 | 21.26 | 21.86 | +0.18% | 909,338 | 1,985,871,326 |
| 2025-03-10 | 22.48 | 22.72 | 21.68 | 21.82 | +0.65% | 872,652 | 1,927,394,240 |
| 2025-03-07 | 21.31 | 22.15 | 21.22 | 21.68 | +1.21% | 1,014,500 | 2,206,451,969 |
| 2025-03-06 | 21.41 | 21.84 | 21.16 | 21.42 | +0.85% | 1,091,309 | 2,348,098,948 |
| 2025-03-05 | 21.11 | 21.66 | 20.7 | 21.24 | +1.14% | 998,585 | 2,112,545,454 |
| 2025-03-04 | 20.48 | 21.8 | 20.37 | 21 | +2.14% | 1,166,974 | 2,469,730,537 |
| 2025-03-03 | 21.2 | 21.48 | 20.41 | 20.56 | -0.58% | 1,068,934 | 2,234,969,813 |
| 2025-02-28 | 22.32 | 22.7 | 20.6 | 20.68 | -8.9% | 1,381,806 | 2,925,177,873 |
| 2025-02-27 | 24.27 | 24.4 | 22.16 | 22.7 | -6.43% | 1,995,374 | 4,632,198,620 |
| 2025-02-26 | 22.25 | 24.55 | 22.1 | 24.26 | +8.69% | 1,839,877 | 4,400,160,314 |
| 2025-02-25 | 20.9 | 23 | 20.72 | 22.32 | +6.69% | 1,584,781 | 3,446,866,278 |
| 2025-02-24 | 20.52 | 21.74 | 20.2 | 20.92 | +5.87% | 1,707,496 | 3,575,561,907 |
| 2025-02-21 | 18.8 | 19.76 | 18.49 | 19.76 | +10.02% | 977,795 | 1,884,614,130 |
| 2025-02-20 | 18.1 | 18.2 | 17.57 | 17.96 | -0.61% | 876,335 | 1,563,281,270 |
| 2025-02-19 | 17.21 | 18.48 | 17 | 18.07 | +4.51% | 1,101,938 | 1,979,609,514 |
| 2025-02-18 | 16.85 | 17.95 | 16.58 | 17.29 | +2.86% | 1,183,550 | 2,051,382,662 |
| 2025-02-17 | 16.71 | 17.23 | 16.58 | 16.81 | +1.08% | 824,344 | 1,386,463,532 |
| 2025-02-14 | 16.8 | 17.05 | 16.4 | 16.63 | -1.6% | 886,555 | 1,474,900,319 |
| 2025-02-13 | 17.28 | 18 | 16.68 | 16.9 | -2.2% | 1,693,462 | 2,925,313,528 |
| 2025-02-12 | 16.28 | 17.28 | 15.86 | 17.28 | +9.99% | 1,442,827 | 2,430,588,907 |
| 2025-02-11 | 15.12 | 16.2 | 14.95 | 15.71 | +3.9% | 923,925 | 1,432,760,965 |
| 2025-02-10 | 15.15 | 15.23 | 14.83 | 15.12 | -0.2% | 603,515 | 906,782,838 |
| 2025-02-07 | 14.85 | 15.42 | 14.65 | 15.15 | +2.16% | 1,114,189 | 1,677,461,523 |
| 2025-02-06 | 13.94 | 14.85 | 13.93 | 14.83 | +5.78% | 798,686 | 1,161,787,510 |
| 2025-02-05 | 14.2 | 14.25 | 13.7 | 14.02 | -0.36% | 545,699 | 766,397,613 |
| 2025-01-27 | 14.8 | 14.87 | 14.04 | 14.07 | -4.8% | 627,317 | 895,648,974 |
| 2025-01-24 | 13.85 | 15 | 13.85 | 14.78 | +6.87% | 1,107,757 | 1,612,199,546 |
| 2025-01-23 | 14.25 | 14.5 | 13.82 | 13.83 | -0.14% | 839,736 | 1,186,715,726 |
| 2025-01-22 | 13.74 | 14.01 | 13.62 | 13.85 | +0.73% | 577,297 | 798,247,890 |
| 2025-01-21 | 13.62 | 13.8 | 13.42 | 13.75 | +0.95% | 327,125 | 446,287,613 |
| 2025-01-20 | 13.74 | 13.8 | 13.53 | 13.62 | 0% | 329,760 | 449,588,811 |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.62 | +0.52% | 332,168 | 450,217,312 |
| 2025-01-16 | 13.54 | 13.75 | 13.35 | 13.55 | +0.74% | 398,871 | 540,718,347 |
| 2025-01-15 | 13.8 | 13.88 | 13.42 | 13.45 | -0.74% | 725,759 | 988,682,191 |
| 2025-01-14 | 12.35 | 13.55 | 12.33 | 13.55 | +9.98% | 774,421 | 1,026,542,611 |
| 2025-01-13 | 12.4 | 12.54 | 12.15 | 12.32 | -0.65% | 270,221 | 333,103,599 |
| 2025-01-10 | 12.2 | 12.88 | 12.15 | 12.4 | +1.64% | 419,490 | 526,337,121 |
| 2025-01-09 | 12.16 | 12.36 | 12.06 | 12.2 | -0.41% | 212,954 | 260,027,678 |
| 2025-01-08 | 12.33 | 12.4 | 11.91 | 12.25 | -1.37% | 256,477 | 312,002,108 |
| 2025-01-07 | 12.37 | 12.44 | 12.22 | 12.42 | +0.4% | 168,332 | 207,676,837 |
| 2025-01-06 | 12.25 | 12.5 | 12.15 | 12.37 | +0.98% | 179,318 | 221,182,892 |
| 2025-01-03 | 12.65 | 12.76 | 12.21 | 12.25 | -2.78% | 246,120 | 307,310,367 |
| 2025-01-02 | 12.95 | 13.04 | 12.47 | 12.6 | -3.96% | 359,558 | 459,722,623 |
| 2024-12-31 | 13.59 | 13.64 | 13 | 13.12 | -3.39% | 341,392 | 452,356,833 |
| 2024-12-30 | 13.68 | 13.82 | 13.51 | 13.58 | -0.51% | 305,255 | 416,186,526 |
| 2024-12-27 | 13.77 | 13.8 | 13.55 | 13.65 | -0.07% | 321,522 | 439,397,545 |
| 2024-12-26 | 13.36 | 13.87 | 13.24 | 13.66 | +2.25% | 416,056 | 568,080,822 |
| 2024-12-25 | 13.41 | 13.45 | 13.15 | 13.36 | +0.07% | 199,798 | 265,955,922 |
| 2024-12-24 | 13.3 | 13.47 | 13.23 | 13.35 | +1.14% | 209,385 | 279,231,085 |
| 2024-12-23 | 13.6 | 13.75 | 13.19 | 13.2 | -2.15% | 257,994 | 345,042,108 |
| 2024-12-20 | 13.32 | 13.62 | 13.18 | 13.49 | +1.28% | 315,587 | 424,822,368 |
| 2024-12-19 | 13.13 | 13.39 | 12.97 | 13.32 | +0.38% | 250,082 | 330,521,527 |
| 2024-12-18 | 13.45 | 13.52 | 13.16 | 13.27 | -0.67% | 321,906 | 427,788,545 |
| 2024-12-17 | 13.23 | 13.8 | 13.22 | 13.36 | +0.68% | 509,441 | 686,809,714 |
| 2024-12-16 | 13.68 | 14 | 13.16 | 13.27 | -2.43% | 432,664 | 583,117,655 |
| 2024-12-13 | 14.03 | 14.18 | 13.58 | 13.6 | -3.13% | 489,419 | 672,442,943 |
| 2024-12-12 | 14.23 | 14.55 | 13.93 | 14.04 | +0.5% | 837,006 | 1,190,858,828 |
| 2024-12-11 | 13.38 | 14.09 | 13.32 | 13.97 | +3.02% | 844,298 | 1,169,215,999 |
| 2024-12-10 | 13 | 13.95 | 12.76 | 13.56 | +6.94% | 901,925 | 1,216,597,363 |
| 2024-12-09 | 12.69 | 12.85 | 12.63 | 12.68 | -0.39% | 163,053 | 207,418,970 |
| 2024-12-06 | 12.66 | 12.75 | 12.48 | 12.73 | +1.11% | 162,971 | 206,006,572 |
| 2024-12-05 | 12.45 | 12.64 | 12.43 | 12.59 | +0.48% | 130,326 | 163,591,042 |
| 2024-12-04 | 12.61 | 12.65 | 12.47 | 12.53 | -1.03% | 140,056 | 175,694,940 |
| 2024-12-03 | 12.71 | 12.76 | 12.52 | 12.66 | -0.71% | 170,699 | 215,511,666 |
| 2024-12-02 | 12.65 | 12.81 | 12.6 | 12.75 | +0.95% | 198,364 | 252,407,987 |
| 2024-11-29 | 12.36 | 12.73 | 12.35 | 12.63 | +2.18% | 182,824 | 229,884,374 |
| 2024-11-28 | 12.51 | 12.54 | 12.33 | 12.36 | -1.67% | 163,454 | 202,990,831 |
| 2024-11-27 | 12.44 | 12.57 | 12.2 | 12.57 | +0.72% | 205,555 | 254,045,854 |
| 2024-11-26 | 12.62 | 12.62 | 12.44 | 12.48 | -1.34% | 164,270 | 205,693,855 |
| 2024-11-25 | 12.66 | 12.8 | 12.48 | 12.65 | +0.64% | 176,550 | 223,155,611 |
| 2024-11-22 | 13.17 | 13.18 | 12.57 | 12.57 | -4.48% | 272,449 | 350,794,777 |
| 2024-11-21 | 13.18 | 13.3 | 13.07 | 13.16 | -0.68% | 179,076 | 235,550,248 |
| 2024-11-20 | 13.21 | 13.32 | 13.15 | 13.25 | -0.38% | 185,624 | 245,504,504 |
| 2024-11-19 | 13.08 | 13.33 | 12.99 | 13.3 | +1.92% | 181,055 | 238,813,324 |
| 2024-11-18 | 13.26 | 13.35 | 12.97 | 13.05 | -0.91% | 218,269 | 287,755,395 |
| 2024-11-15 | 13.4 | 13.47 | 13.17 | 13.17 | -2.3% | 216,734 | 288,779,833 |
| 2024-11-14 | 13.79 | 13.89 | 13.43 | 13.48 | -2.81% | 222,987 | 304,157,617 |
| 2024-11-13 | 14 | 14.05 | 13.57 | 13.87 | -1.7% | 287,595 | 396,677,215 |
| 2024-11-12 | 14.28 | 14.39 | 13.94 | 14.11 | -0.21% | 436,425 | 618,974,681 |
| 2024-11-11 | 13.7 | 14.14 | 13.65 | 14.14 | +3.14% | 419,998 | 587,788,697 |
| 2024-11-08 | 13.75 | 14.05 | 13.65 | 13.71 | +0.66% | 390,427 | 539,937,790 |
| 2024-11-07 | 13.7 | 13.7 | 13.38 | 13.62 | +1.87% | 395,661 | 536,277,298 |
| 2024-11-06 | 13.42 | 13.63 | 13.19 | 13.37 | 0% | 352,038 | 470,943,227 |
| 2024-11-05 | 13.26 | 13.42 | 13.06 | 13.37 | +0.91% | 306,250 | 406,900,139 |
| 2024-11-04 | 13.02 | 13.44 | 13.02 | 13.25 | +1.38% | 217,220 | 287,783,159 |
| 2024-11-01 | 13.22 | 13.31 | 13.03 | 13.07 | -1.88% | 247,770 | 326,029,683 |
| 2024-10-31 | 13.6 | 13.6 | 13.05 | 13.32 | -4.1% | 455,411 | 604,461,163 |
| 2024-10-30 | 13.75 | 14.06 | 13.68 | 13.89 | +0.65% | 207,936 | 288,142,973 |
| 2024-10-29 | 13.82 | 14.05 | 13.71 | 13.8 | +0.15% | 242,351 | 336,582,900 |
| 2024-10-28 | 13.9 | 13.9 | 13.55 | 13.78 | -1.01% | 205,687 | 281,408,277 |
| 2024-10-25 | 13.9 | 14.09 | 13.66 | 13.92 | +1.53% | 214,704 | 298,513,344 |
| 2024-10-24 | 13.77 | 13.91 | 13.45 | 13.71 | -0.44% | 235,645 | 321,747,613 |
| 2024-10-23 | 13.36 | 13.78 | 13.22 | 13.77 | +3.53% | 328,425 | 445,821,461 |
| 2024-10-22 | 13.21 | 13.42 | 13.14 | 13.3 | +0.76% | 175,501 | 232,822,287 |
| 2024-10-21 | 13.41 | 13.52 | 13.11 | 13.2 | -1.49% | 250,947 | 332,164,513 |
| 2024-10-18 | 12.92 | 13.65 | 12.86 | 13.4 | +3.96% | 230,200 | 306,544,811 |
| 2024-10-17 | 13.18 | 13.27 | 12.85 | 12.89 | -1.07% | 125,584 | 163,785,547 |
| 2024-10-16 | 12.9 | 13.13 | 12.8 | 13.03 | -0.08% | 151,212 | 196,084,833 |
| 2024-10-15 | 13.53 | 13.53 | 13.04 | 13.04 | -3.55% | 212,863 | 281,147,765 |
| 2024-10-14 | 13.26 | 13.55 | 13.08 | 13.52 | +1.81% | 240,660 | 321,185,185 |
| 2024-10-11 | 13.91 | 13.91 | 13.1 | 13.28 | -4.53% | 200,248 | 269,017,182 |
| 2024-10-10 | 14.13 | 14.43 | 13.7 | 13.91 | -1.56% | 287,401 | 403,688,895 |
| 2024-10-09 | 14.45 | 14.67 | 13.8 | 14.13 | -4.07% | 383,027 | 549,282,912 |
| 2024-10-08 | 15.37 | 15.37 | 14.1 | 14.73 | +5.44% | 499,211 | 735,895,141 |
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：