股票概览
20.75
+0.48%
+0.1
20.65
开盘价
20.77
最高价
20.35
最低价
11,630
成交量
数据更新至: 2025-03-25
技术指标
21.09
MA5 (5日均线)
21.27
MA10 (10日均线)
21.07
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 | 20.65 | 20.77 | 20.35 | 20.75 | +0.48% | 11,630 | 23,949,486 |
| 2025-03-24 | 21.15 | 21.37 | 20.28 | 20.65 | -2.64% | 21,690 | 44,957,629 |
| 2025-03-21 | 21.3 | 21.48 | 21.08 | 21.21 | -1.12% | 16,375 | 34,790,511 |
| 2025-03-20 | 21.32 | 21.57 | 21.29 | 21.45 | +0.23% | 12,905 | 27,647,347 |
| 2025-03-19 | 21.42 | 21.56 | 21.25 | 21.4 | -0.19% | 16,916 | 36,260,697 |
| 2025-03-18 | 21.5 | 21.59 | 21.33 | 21.44 | -0.23% | 15,704 | 33,669,302 |
| 2025-03-17 | 21.52 | 21.66 | 21.3 | 21.49 | 0% | 13,309 | 28,568,279 |
| 2025-03-14 | 21.28 | 21.53 | 21.18 | 21.49 | +0.42% | 16,814 | 35,929,400 |
| 2025-03-13 | 21.4 | 21.6 | 21.15 | 21.4 | 0% | 19,290 | 41,181,486 |
| 2025-03-12 | 21.28 | 21.45 | 21.16 | 21.4 | +0.56% | 19,121 | 40,717,920 |
| 2025-03-11 | 21.49 | 21.49 | 21.05 | 21.28 | -1.71% | 24,225 | 51,421,930 |
| 2025-03-10 | 21.28 | 21.65 | 21.06 | 21.65 | +1.22% | 32,435 | 69,545,017 |
| 2025-03-07 | 20.76 | 21.77 | 20.75 | 21.39 | +2.59% | 46,161 | 98,554,148 |
| 2025-03-06 | 20.64 | 20.98 | 20.5 | 20.85 | +1.02% | 21,980 | 45,725,303 |
| 2025-03-05 | 20.54 | 20.87 | 20.35 | 20.64 | -0.19% | 18,114 | 37,225,108 |
| 2025-03-04 | 20.53 | 21 | 20.4 | 20.68 | +0.73% | 20,482 | 42,272,973 |
| 2025-03-03 | 20.13 | 20.75 | 20.01 | 20.53 | +1.99% | 35,110 | 72,093,864 |
| 2025-02-28 | 20.4 | 20.89 | 20.05 | 20.13 | -1.52% | 35,396 | 72,518,684 |
| 2025-02-27 | 20.54 | 20.71 | 20.26 | 20.44 | -2.99% | 51,109 | 104,717,797 |
| 2025-02-26 | 20.17 | 21.25 | 20.17 | 21.07 | +4.93% | 80,408 | 166,665,196 |
| 2025-02-25 | 20.57 | 21.47 | 20.06 | 20.08 | +2.87% | 81,283 | 168,674,530 |
| 2025-02-24 | 19.55 | 19.67 | 19.24 | 19.52 | -0.26% | 13,195 | 25,672,472 |
| 2025-02-21 | 19.5 | 19.68 | 19.39 | 19.57 | +0.05% | 11,712 | 22,909,828 |
| 2025-02-20 | 19.38 | 19.58 | 19.36 | 19.56 | +0.82% | 11,518 | 22,442,044 |
| 2025-02-19 | 19.11 | 19.41 | 19.01 | 19.4 | +1.84% | 10,648 | 20,581,942 |
| 2025-02-18 | 19.43 | 19.65 | 18.92 | 19.05 | -1.96% | 13,027 | 25,071,846 |
| 2025-02-17 | 19.26 | 19.55 | 19.21 | 19.43 | +0.88% | 10,996 | 21,312,096 |
| 2025-02-14 | 19.11 | 19.43 | 19.11 | 19.26 | +0.31% | 10,347 | 19,972,121 |
| 2025-02-13 | 19.65 | 19.65 | 19.15 | 19.2 | -2.24% | 11,278 | 21,797,612 |
| 2025-02-12 | 19.59 | 19.71 | 19.48 | 19.64 | -0.3% | 10,695 | 20,959,924 |
| 2025-02-11 | 19.66 | 19.95 | 19.55 | 19.7 | +1.03% | 18,731 | 36,910,233 |
| 2025-02-10 | 19.35 | 19.5 | 19.15 | 19.5 | +1.25% | 12,813 | 24,875,527 |
| 2025-02-07 | 19.25 | 19.4 | 19.06 | 19.26 | +0.05% | 13,215 | 25,482,844 |
| 2025-02-06 | 19.12 | 19.3 | 19 | 19.25 | +0.31% | 13,437 | 25,773,976 |
| 2025-02-05 | 19.22 | 19.38 | 19.1 | 19.19 | +0.1% | 12,393 | 23,814,706 |
| 2025-01-27 | 19.1 | 19.43 | 19.1 | 19.17 | +0.42% | 12,785 | 24,618,378 |
| 2025-01-24 | 18.93 | 19.12 | 18.78 | 19.09 | +0.95% | 8,568 | 16,236,826 |
| 2025-01-23 | 19 | 19.16 | 18.91 | 18.91 | -0.21% | 11,269 | 21,486,188 |
| 2025-01-22 | 19.01 | 19.15 | 18.77 | 18.95 | -0.89% | 10,418 | 19,751,523 |
| 2025-01-21 | 19.03 | 19.13 | 18.76 | 19.12 | +1.06% | 12,649 | 24,019,406 |
| 2025-01-20 | 18.39 | 19.07 | 18.26 | 18.92 | +2.94% | 22,553 | 42,561,207 |
| 2025-01-17 | 18.19 | 18.42 | 18.07 | 18.38 | +1.1% | 10,270 | 18,816,811 |
| 2025-01-16 | 18.37 | 18.54 | 18.01 | 18.18 | -0.33% | 15,327 | 27,955,189 |
| 2025-01-15 | 18.83 | 18.99 | 18.2 | 18.24 | +1.67% | 19,434 | 35,854,696 |
| 2025-01-14 | 17.25 | 17.95 | 17.2 | 17.94 | +4.42% | 10,796 | 19,118,945 |
| 2025-01-13 | 17.06 | 17.19 | 16.51 | 17.18 | +1.06% | 6,716 | 11,361,399 |
| 2025-01-10 | 17.52 | 17.6 | 16.99 | 17 | -3.57% | 8,282 | 14,308,995 |
| 2025-01-09 | 17.65 | 17.8 | 17.45 | 17.63 | +0.97% | 9,729 | 17,197,544 |
| 2025-01-08 | 17.6 | 17.61 | 17.07 | 17.46 | -0.23% | 8,882 | 15,475,455 |
| 2025-01-07 | 17.14 | 17.5 | 17.03 | 17.5 | +2.82% | 9,536 | 16,475,579 |
| 2025-01-06 | 16.92 | 17.15 | 16.41 | 17.02 | +0.59% | 10,864 | 18,310,590 |
| 2025-01-03 | 17.5 | 17.65 | 16.85 | 16.92 | -3.15% | 14,256 | 24,470,353 |
| 2025-01-02 | 17.85 | 18.14 | 17.34 | 17.47 | -2.51% | 12,205 | 21,689,856 |
| 2024-12-31 | 18.33 | 18.45 | 17.87 | 17.92 | -2.24% | 10,012 | 18,108,825 |
| 2024-12-30 | 18.46 | 18.49 | 18.02 | 18.33 | -1.03% | 7,961 | 14,550,368 |
| 2024-12-27 | 18.39 | 18.66 | 18.32 | 18.52 | +0.93% | 8,277 | 15,348,595 |
| 2024-12-26 | 18.09 | 18.52 | 18.05 | 18.35 | +0.94% | 8,362 | 15,367,861 |
| 2024-12-25 | 18.65 | 18.65 | 17.98 | 18.18 | -2.83% | 14,333 | 26,054,796 |
| 2024-12-24 | 18.75 | 19.04 | 18.41 | 18.71 | +0.43% | 12,108 | 22,643,789 |
| 2024-12-23 | 19.59 | 19.59 | 18.54 | 18.63 | -4.9% | 20,271 | 38,378,625 |
| 2024-12-20 | 19.3 | 19.78 | 19.19 | 19.59 | +1.4% | 11,520 | 22,571,436 |
| 2024-12-19 | 19.17 | 19.38 | 18.95 | 19.32 | +0.68% | 11,454 | 21,966,555 |
| 2024-12-18 | 19.22 | 19.45 | 18.75 | 19.19 | +0.37% | 13,719 | 26,313,980 |
| 2024-12-17 | 20.02 | 20.35 | 19.1 | 19.12 | -4.35% | 23,370 | 45,634,824 |
| 2024-12-16 | 19.88 | 20.39 | 19.88 | 19.99 | +0.5% | 22,525 | 45,259,131 |
| 2024-12-13 | 19.98 | 20.21 | 19.82 | 19.89 | -0.2% | 21,961 | 43,877,672 |
| 2024-12-12 | 19.75 | 19.95 | 19.67 | 19.93 | +0.91% | 18,267 | 36,200,285 |
| 2024-12-11 | 19.73 | 19.95 | 19.65 | 19.75 | -0.2% | 18,371 | 36,294,307 |
| 2024-12-10 | 20.1 | 20.25 | 19.71 | 19.79 | +0.56% | 26,200 | 52,118,539 |
| 2024-12-09 | 19.85 | 19.94 | 19.53 | 19.68 | -1.06% | 26,680 | 52,518,936 |
| 2024-12-06 | 20.4 | 20.55 | 19.63 | 19.89 | -3.45% | 59,271 | 117,822,034 |
| 2024-12-05 | 19.59 | 21.45 | 19.25 | 20.6 | +5.64% | 77,565 | 158,817,062 |
| 2024-12-04 | 19.8 | 20.07 | 19.4 | 19.5 | -1.76% | 19,093 | 37,483,769 |
| 2024-12-03 | 19.77 | 20.03 | 19.68 | 19.85 | +0.4% | 21,480 | 42,587,909 |
| 2024-12-02 | 19.66 | 20.1 | 19.66 | 19.77 | +0.46% | 30,392 | 60,183,907 |
| 2024-11-29 | 19.48 | 20.7 | 19.36 | 19.68 | +2.55% | 59,112 | 118,119,146 |
| 2024-11-28 | 18.81 | 19.5 | 18.8 | 19.19 | +1.86% | 28,555 | 54,826,840 |
| 2024-11-27 | 18.7 | 18.92 | 17.94 | 18.84 | +1.51% | 19,024 | 35,126,776 |
| 2024-11-26 | 18.75 | 18.8 | 18.48 | 18.56 | -0.7% | 10,456 | 19,487,425 |
| 2024-11-25 | 18.37 | 18.7 | 18.27 | 18.69 | +1.96% | 12,639 | 23,390,960 |
| 2024-11-22 | 18.98 | 19.03 | 18.29 | 18.33 | -3.48% | 15,365 | 28,737,142 |
| 2024-11-21 | 18.8 | 19.09 | 18.7 | 18.99 | +0.8% | 16,108 | 30,486,222 |
| 2024-11-20 | 18.44 | 18.86 | 18.3 | 18.84 | +2.17% | 14,043 | 26,269,502 |
| 2024-11-19 | 18.15 | 18.44 | 18.03 | 18.44 | +2.16% | 11,817 | 21,533,336 |
| 2024-11-18 | 18.36 | 18.53 | 17.82 | 18.05 | -1.42% | 16,628 | 30,175,408 |
| 2024-11-15 | 18.6 | 18.86 | 18.25 | 18.31 | -1.08% | 13,282 | 24,746,644 |
| 2024-11-14 | 18.99 | 19.02 | 18.49 | 18.51 | -2.58% | 12,293 | 23,067,050 |
| 2024-11-13 | 18.9 | 19.02 | 18.52 | 19 | +0.8% | 14,393 | 27,126,011 |
| 2024-11-12 | 18.99 | 19.16 | 18.66 | 18.85 | -0.68% | 20,482 | 38,786,537 |
| 2024-11-11 | 18.87 | 18.98 | 18.57 | 18.98 | +1.82% | 19,718 | 37,098,803 |
| 2024-11-08 | 18.75 | 18.8 | 18.46 | 18.64 | +0.05% | 18,038 | 33,613,422 |
| 2024-11-07 | 18.2 | 18.63 | 18.16 | 18.63 | +1.8% | 18,525 | 34,229,982 |
| 2024-11-06 | 18.44 | 18.6 | 18.13 | 18.3 | -0.54% | 18,901 | 34,720,718 |
| 2024-11-05 | 18.09 | 18.4 | 17.91 | 18.4 | +2.28% | 19,565 | 35,607,289 |
| 2024-11-04 | 17.64 | 18 | 17.56 | 17.99 | +1.93% | 14,801 | 26,474,818 |
| 2024-11-01 | 18.3 | 18.46 | 17.6 | 17.65 | -4.08% | 27,570 | 49,286,942 |
| 2024-10-31 | 18.3 | 18.46 | 18.13 | 18.4 | +1.49% | 15,767 | 28,891,538 |
| 2024-10-30 | 18.37 | 18.59 | 17.91 | 18.13 | -1.63% | 16,811 | 30,652,208 |
| 2024-10-29 | 18.95 | 19.16 | 18.39 | 18.43 | -2.38% | 18,727 | 34,948,348 |
| 2024-10-28 | 18.68 | 18.89 | 18.52 | 18.88 | +1.45% | 21,739 | 40,769,074 |
| 2024-10-25 | 18.28 | 18.63 | 18.25 | 18.61 | +1.81% | 20,663 | 38,150,635 |
| 2024-10-24 | 18.23 | 18.4 | 18.1 | 18.28 | -0.16% | 13,569 | 24,717,135 |
| 2024-10-23 | 18.36 | 18.49 | 18.24 | 18.31 | -0.27% | 20,666 | 37,943,601 |
| 2024-10-22 | 18.37 | 18.55 | 18.06 | 18.36 | -1.34% | 25,640 | 46,846,280 |
| 2024-10-21 | 18.46 | 18.69 | 18.45 | 18.61 | +0.43% | 20,671 | 38,382,835 |
| 2024-10-18 | 18.12 | 18.78 | 18.12 | 18.53 | +1.93% | 20,057 | 36,946,435 |
| 2024-10-17 | 18.13 | 18.48 | 18.13 | 18.18 | +0.72% | 12,853 | 23,579,476 |
| 2024-10-16 | 18 | 18.27 | 17.92 | 18.05 | +0.11% | 10,802 | 19,571,580 |
| 2024-10-15 | 18.3 | 18.49 | 18.02 | 18.03 | -1.48% | 11,947 | 21,824,711 |
| 2024-10-14 | 17.89 | 18.39 | 17.81 | 18.3 | +2.81% | 16,660 | 30,223,233 |
| 2024-10-11 | 18.52 | 18.57 | 17.74 | 17.8 | -3.78% | 20,430 | 36,922,212 |
| 2024-10-10 | 18.29 | 18.93 | 18.16 | 18.5 | +1.43% | 24,578 | 45,638,489 |
| 2024-10-09 | 19.49 | 19.58 | 18.19 | 18.24 | -8.34% | 38,108 | 72,140,182 |
| 2024-10-08 | 20.7 | 20.71 | 18.7 | 19.9 | +5.68% | 60,864 | 119,922,360 |
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：