股票概览
20.49
+0.94%
+0.19
20.29
开盘价
20.58
最高价
19.86
最低价
25,118
成交量
数据更新至: 2025-03-25
技术指标
20.75
MA5 (5日均线)
21.27
MA10 (10日均线)
21.42
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 | 20.29 | 20.58 | 19.86 | 20.49 | +0.94% | 25,118 | 50,720,664 |
| 2025-03-24 | 20.49 | 20.68 | 19.9 | 20.3 | -0.98% | 30,003 | 60,882,785 |
| 2025-03-21 | 21.07 | 21.11 | 20.4 | 20.5 | -3.26% | 44,095 | 91,213,652 |
| 2025-03-20 | 21.22 | 21.43 | 21.15 | 21.19 | -0.38% | 36,425 | 77,495,212 |
| 2025-03-19 | 21.36 | 21.39 | 21.14 | 21.27 | -0.37% | 31,478 | 66,816,949 |
| 2025-03-18 | 21.49 | 21.51 | 21.13 | 21.35 | -0.61% | 42,998 | 91,468,907 |
| 2025-03-17 | 21.3 | 21.6 | 21 | 21.48 | +0.09% | 57,434 | 122,661,137 |
| 2025-03-14 | 21.17 | 21.88 | 21.03 | 21.46 | +0.8% | 73,399 | 157,656,408 |
| 2025-03-13 | 22.88 | 22.88 | 21 | 21.29 | -8.74% | 129,031 | 281,438,848 |
| 2025-03-12 | 24.54 | 24.65 | 22.67 | 23.33 | -6.23% | 136,775 | 319,430,981 |
| 2025-03-11 | 25.36 | 26.5 | 24.07 | 24.88 | -0.48% | 106,516 | 267,190,520 |
| 2025-03-10 | 25.39 | 26.46 | 23.5 | 25 | -1.54% | 155,561 | 392,775,016 |
| 2025-03-07 | 23.98 | 25.39 | 23.5 | 25.39 | +10.01% | 73,455 | 182,395,239 |
| 2025-03-06 | 20.78 | 23.08 | 20.7 | 23.08 | +10.01% | 115,465 | 256,182,263 |
| 2025-03-05 | 20.1 | 20.98 | 19.79 | 20.98 | +3.81% | 59,950 | 122,184,681 |
| 2025-03-04 | 19.5 | 20.48 | 19.34 | 20.21 | +2.38% | 56,166 | 112,946,740 |
| 2025-03-03 | 18.97 | 19.75 | 18.89 | 19.74 | +3.03% | 50,213 | 97,266,314 |
| 2025-02-28 | 18.58 | 19.58 | 18.43 | 19.16 | +3.34% | 46,950 | 89,502,845 |
| 2025-02-27 | 18.8 | 18.84 | 18.42 | 18.54 | -0.91% | 12,992 | 24,178,424 |
| 2025-02-26 | 18.43 | 18.79 | 18.43 | 18.71 | +1.52% | 12,371 | 23,090,022 |
| 2025-02-25 | 18.22 | 18.58 | 18.14 | 18.43 | -0.59% | 20,688 | 37,952,645 |
| 2025-02-24 | 18.08 | 19.5 | 17.93 | 18.54 | +2.71% | 31,441 | 58,835,278 |
| 2025-02-21 | 18.21 | 18.22 | 17.95 | 18.05 | -0.72% | 7,842 | 14,142,681 |
| 2025-02-20 | 17.92 | 18.18 | 17.83 | 18.18 | +1.34% | 8,731 | 15,782,546 |
| 2025-02-19 | 17.65 | 17.94 | 17.65 | 17.94 | +1.64% | 6,547 | 11,672,028 |
| 2025-02-18 | 17.92 | 18.07 | 17.62 | 17.65 | -1.84% | 6,529 | 11,642,732 |
| 2025-02-17 | 17.84 | 18.03 | 17.83 | 17.98 | +0.78% | 5,877 | 10,533,916 |
| 2025-02-14 | 17.83 | 17.98 | 17.8 | 17.84 | -0.45% | 6,389 | 11,423,355 |
| 2025-02-13 | 18.24 | 18.25 | 17.85 | 17.92 | -1.38% | 11,021 | 19,904,732 |
| 2025-02-12 | 18.88 | 18.88 | 18.01 | 18.17 | -0.33% | 14,622 | 26,697,902 |
| 2025-02-11 | 18.08 | 18.25 | 17.93 | 18.23 | +1.11% | 8,119 | 14,686,281 |
| 2025-02-10 | 17.88 | 18.06 | 17.83 | 18.03 | +0.95% | 8,119 | 14,590,832 |
| 2025-02-07 | 17.86 | 17.95 | 17.75 | 17.86 | +0.11% | 10,449 | 18,680,818 |
| 2025-02-06 | 17.68 | 17.86 | 17.54 | 17.84 | +0.85% | 9,890 | 17,530,863 |
| 2025-02-05 | 17.8 | 17.88 | 17.6 | 17.69 | -0.39% | 6,153 | 10,890,343 |
| 2025-01-27 | 17.63 | 17.81 | 17.63 | 17.76 | +0.97% | 10,202 | 18,112,594 |
| 2025-01-24 | 17.62 | 17.74 | 17.42 | 17.59 | -0.17% | 7,486 | 13,135,271 |
| 2025-01-23 | 17.79 | 17.86 | 17.6 | 17.62 | +0.4% | 8,138 | 14,415,486 |
| 2025-01-22 | 17.62 | 17.7 | 17.52 | 17.55 | -0.85% | 4,773 | 8,397,176 |
| 2025-01-21 | 17.84 | 17.89 | 17.58 | 17.7 | -0.73% | 5,532 | 9,789,172 |
| 2025-01-20 | 17.61 | 17.83 | 17.56 | 17.83 | +1.02% | 8,640 | 15,310,578 |
| 2025-01-17 | 17.39 | 17.8 | 17.32 | 17.65 | +0.97% | 11,070 | 19,562,950 |
| 2025-01-16 | 17.35 | 17.56 | 17.21 | 17.48 | +1.39% | 11,279 | 19,629,411 |
| 2025-01-15 | 17.68 | 17.68 | 17.21 | 17.24 | -2.82% | 18,363 | 31,912,880 |
| 2025-01-14 | 17.3 | 17.92 | 17.25 | 17.74 | +4.91% | 23,513 | 41,295,655 |
| 2025-01-13 | 16.8 | 17 | 16.42 | 16.91 | +0.54% | 6,460 | 10,837,350 |
| 2025-01-10 | 16.81 | 17.29 | 16.7 | 16.82 | 0% | 9,102 | 15,457,481 |
| 2025-01-09 | 16.82 | 16.94 | 16.69 | 16.82 | -0.36% | 4,875 | 8,215,180 |
| 2025-01-08 | 16.71 | 16.99 | 16.51 | 16.88 | -0.18% | 6,575 | 11,031,912 |
| 2025-01-07 | 16.66 | 16.95 | 16.5 | 16.91 | +1.5% | 4,844 | 8,126,058 |
| 2025-01-06 | 16.53 | 16.75 | 15.97 | 16.66 | +0.91% | 6,515 | 10,762,315 |
| 2025-01-03 | 17.01 | 17.34 | 16.5 | 16.51 | -3.34% | 7,728 | 13,005,954 |
| 2025-01-02 | 17.29 | 17.6 | 16.97 | 17.08 | -1.33% | 9,222 | 15,928,398 |
| 2024-12-31 | 17.58 | 17.72 | 17.22 | 17.31 | -1.37% | 7,317 | 12,758,802 |
| 2024-12-30 | 17.77 | 17.88 | 17.35 | 17.55 | -0.85% | 6,596 | 11,562,203 |
| 2024-12-27 | 17.39 | 17.8 | 17.33 | 17.7 | +1.67% | 6,565 | 11,582,904 |
| 2024-12-26 | 17.22 | 17.56 | 17.16 | 17.41 | +1.16% | 6,958 | 12,148,494 |
| 2024-12-25 | 17.7 | 17.77 | 16.7 | 17.21 | -2.6% | 10,888 | 18,744,994 |
| 2024-12-24 | 17.88 | 17.88 | 17.41 | 17.67 | +0.8% | 7,003 | 12,342,524 |
| 2024-12-23 | 18.28 | 18.37 | 17.52 | 17.53 | -4.05% | 13,744 | 24,431,431 |
| 2024-12-20 | 17.98 | 18.33 | 17.74 | 18.27 | +1.78% | 9,223 | 16,773,816 |
| 2024-12-19 | 18.09 | 18.18 | 17.7 | 17.95 | -0.99% | 11,687 | 20,887,766 |
| 2024-12-18 | 18.32 | 18.5 | 17.82 | 18.13 | -0.93% | 12,427 | 22,571,582 |
| 2024-12-17 | 19.4 | 19.5 | 18.09 | 18.3 | -6.11% | 26,350 | 49,342,424 |
| 2024-12-16 | 19.3 | 19.65 | 19.2 | 19.49 | +1.3% | 17,176 | 33,470,923 |
| 2024-12-13 | 19.56 | 19.56 | 19.22 | 19.24 | -1.64% | 11,302 | 21,853,463 |
| 2024-12-12 | 19.35 | 19.8 | 19.21 | 19.56 | +1.4% | 17,636 | 34,404,114 |
| 2024-12-11 | 19.17 | 19.44 | 19.11 | 19.29 | -0.1% | 11,613 | 22,375,687 |
| 2024-12-10 | 19.56 | 19.88 | 19.29 | 19.31 | +0.16% | 26,382 | 51,514,835 |
| 2024-12-09 | 19.07 | 19.36 | 19.03 | 19.28 | +1.05% | 12,512 | 24,079,581 |
| 2024-12-06 | 18.91 | 19.17 | 18.88 | 19.08 | -0.1% | 10,492 | 19,984,156 |
| 2024-12-05 | 19 | 19.17 | 18.81 | 19.1 | +0.1% | 11,814 | 22,475,342 |
| 2024-12-04 | 19.3 | 19.39 | 18.91 | 19.08 | -0.47% | 13,137 | 25,087,704 |
| 2024-12-03 | 18.99 | 19.22 | 18.82 | 19.17 | +1.21% | 14,867 | 28,394,112 |
| 2024-12-02 | 19.2 | 19.2 | 18.79 | 18.94 | +0.69% | 10,925 | 20,686,901 |
| 2024-11-29 | 18.62 | 18.9 | 18.6 | 18.81 | +1.07% | 12,931 | 24,282,907 |
| 2024-11-28 | 18.34 | 18.75 | 18.3 | 18.61 | +1.03% | 11,526 | 21,464,905 |
| 2024-11-27 | 18.22 | 18.51 | 17.9 | 18.42 | -0.32% | 13,363 | 24,267,385 |
| 2024-11-26 | 18.98 | 19.05 | 18.41 | 18.48 | -2.89% | 20,374 | 37,915,448 |
| 2024-11-25 | 18.48 | 19.5 | 18.18 | 19.03 | +4.62% | 27,086 | 51,074,861 |
| 2024-11-22 | 18.9 | 19.11 | 18.16 | 18.19 | -3.04% | 14,225 | 26,487,804 |
| 2024-11-21 | 18.59 | 18.79 | 18.52 | 18.76 | +0.86% | 10,289 | 19,245,204 |
| 2024-11-20 | 18.32 | 18.63 | 18.23 | 18.6 | +2.14% | 8,304 | 15,375,305 |
| 2024-11-19 | 17.8 | 18.21 | 17.8 | 18.21 | +2.36% | 7,351 | 13,250,428 |
| 2024-11-18 | 18.12 | 18.33 | 17.68 | 17.79 | -1.93% | 8,610 | 15,484,259 |
| 2024-11-15 | 18.34 | 18.58 | 18.12 | 18.14 | -1.09% | 7,250 | 13,291,314 |
| 2024-11-14 | 18.77 | 18.9 | 18.29 | 18.34 | -2.39% | 7,582 | 14,052,276 |
| 2024-11-13 | 18.79 | 18.99 | 18.41 | 18.79 | -0.05% | 8,585 | 16,053,559 |
| 2024-11-12 | 18.98 | 19.19 | 18.65 | 18.8 | -0.53% | 12,966 | 24,607,868 |
| 2024-11-11 | 18.7 | 18.92 | 18.54 | 18.9 | +1.12% | 11,987 | 22,535,847 |
| 2024-11-08 | 18.87 | 18.98 | 18.58 | 18.69 | -0.27% | 9,682 | 18,163,495 |
| 2024-11-07 | 18.48 | 18.8 | 18.37 | 18.74 | +1.41% | 12,688 | 23,636,685 |
| 2024-11-06 | 18.74 | 18.74 | 18.37 | 18.48 | -0.54% | 13,378 | 24,766,266 |
| 2024-11-05 | 18.3 | 18.61 | 18.26 | 18.58 | +1.36% | 14,868 | 27,427,643 |
| 2024-11-04 | 18 | 18.35 | 18 | 18.33 | +1.44% | 8,105 | 14,745,642 |
| 2024-11-01 | 18.4 | 18.4 | 17.93 | 18.07 | -1.69% | 16,363 | 29,625,779 |
| 2024-10-31 | 18.68 | 18.78 | 18.24 | 18.38 | -0.92% | 20,472 | 37,741,963 |
| 2024-10-30 | 18.4 | 19.9 | 18.21 | 18.55 | +1.87% | 36,684 | 69,335,928 |
| 2024-10-29 | 18.94 | 18.97 | 18.12 | 18.21 | -3.5% | 22,171 | 40,788,939 |
| 2024-10-28 | 18.29 | 18.88 | 18.19 | 18.87 | +3.17% | 19,254 | 35,714,315 |
| 2024-10-25 | 17.65 | 18.3 | 17.65 | 18.29 | +3.04% | 19,399 | 35,174,272 |
| 2024-10-24 | 17.76 | 17.85 | 17.6 | 17.75 | -0.06% | 5,226 | 9,259,052 |
| 2024-10-23 | 17.7 | 17.89 | 17.6 | 17.76 | +0.62% | 9,337 | 16,587,699 |
| 2024-10-22 | 17.46 | 17.66 | 17.37 | 17.65 | +1.09% | 8,503 | 14,912,664 |
| 2024-10-21 | 17.47 | 17.55 | 17.38 | 17.46 | -0.06% | 10,012 | 17,476,051 |
| 2024-10-18 | 17.12 | 17.63 | 17.09 | 17.47 | +2.04% | 11,356 | 19,708,193 |
| 2024-10-17 | 17.39 | 17.44 | 17.1 | 17.12 | -0.12% | 6,276 | 10,853,967 |
| 2024-10-16 | 17.1 | 17.38 | 17 | 17.14 | -0.46% | 6,268 | 10,778,465 |
| 2024-10-15 | 17.49 | 17.58 | 17.2 | 17.22 | -1.54% | 6,290 | 10,959,729 |
| 2024-10-14 | 17.48 | 17.58 | 17.21 | 17.49 | +1.75% | 8,212 | 14,324,090 |
| 2024-10-11 | 17.31 | 17.79 | 17.11 | 17.19 | -2.72% | 11,476 | 19,911,698 |
| 2024-10-10 | 17.77 | 18.1 | 17.52 | 17.67 | -0.56% | 14,102 | 25,134,512 |
| 2024-10-09 | 18.6 | 18.74 | 17.67 | 17.77 | -5.23% | 24,262 | 43,917,736 |
| 2024-10-08 | 19.78 | 19.87 | 18.21 | 18.75 | +3.59% | 43,338 | 82,239,316 |
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：