股票概览
20
-3.01%
-0.62
20.62
开盘价
20.71
最高价
19.76
最低价
167,799
成交量
数据更新至: 2025-03-25
技术指标
20.86
MA5 (5日均线)
21.94
MA10 (10日均线)
21.45
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 | 20.62 | 20.71 | 19.76 | 20 | -3.01% | 167,799 | 338,236,801 |
| 2025-03-24 | 20.57 | 21.19 | 19.85 | 20.62 | +0.59% | 322,456 | 660,144,238 |
| 2025-03-21 | 21.03 | 21.23 | 20.42 | 20.5 | -3.85% | 357,720 | 739,937,315 |
| 2025-03-20 | 21.71 | 22.37 | 21.22 | 21.32 | -2.47% | 385,922 | 836,617,259 |
| 2025-03-19 | 21.9 | 22.17 | 21.5 | 21.86 | -1.09% | 363,398 | 791,219,022 |
| 2025-03-18 | 22.66 | 23.1 | 21.94 | 22.1 | -1.82% | 531,655 | 1,190,422,233 |
| 2025-03-17 | 23.3 | 23.57 | 22.13 | 22.51 | -3.72% | 525,972 | 1,188,827,736 |
| 2025-03-14 | 23.18 | 23.57 | 21.9 | 23.38 | +1.56% | 680,504 | 1,554,613,920 |
| 2025-03-13 | 24.16 | 24.36 | 22.42 | 23.02 | -4.44% | 755,342 | 1,736,411,548 |
| 2025-03-12 | 21.83 | 24.88 | 21.51 | 24.09 | +12.68% | 1,203,117 | 2,818,523,027 |
| 2025-03-11 | 21.32 | 21.66 | 21 | 21.38 | -2.6% | 449,776 | 958,363,410 |
| 2025-03-10 | 22.81 | 22.92 | 21.68 | 21.95 | -3.26% | 558,410 | 1,231,519,904 |
| 2025-03-07 | 23.68 | 24.56 | 22.32 | 22.69 | -1.48% | 1,216,540 | 2,850,822,996 |
| 2025-03-06 | 20.5 | 23.73 | 20.33 | 23.03 | +14.86% | 1,085,932 | 2,406,532,498 |
| 2025-03-05 | 19.9 | 20.38 | 19.61 | 20.05 | +1.78% | 311,660 | 621,993,672 |
| 2025-03-04 | 19.18 | 19.95 | 19.18 | 19.7 | +1.39% | 267,884 | 528,283,169 |
| 2025-03-03 | 19.39 | 20.05 | 18.98 | 19.43 | +1.52% | 378,085 | 741,230,089 |
| 2025-02-28 | 20.83 | 21.07 | 19.02 | 19.14 | -9.72% | 520,450 | 1,033,060,479 |
| 2025-02-27 | 20.99 | 21.69 | 20.38 | 21.2 | +0.86% | 463,609 | 975,576,469 |
| 2025-02-26 | 21.19 | 21.3 | 20.78 | 21.02 | +0.57% | 358,899 | 753,714,923 |
| 2025-02-25 | 20.85 | 21.38 | 20.69 | 20.9 | -4.22% | 502,614 | 1,054,677,660 |
| 2025-02-24 | 22.8 | 22.8 | 21.38 | 21.82 | -6.63% | 777,148 | 1,700,856,868 |
| 2025-02-21 | 22.28 | 24.1 | 21.71 | 23.37 | +5.89% | 1,039,033 | 2,374,222,974 |
| 2025-02-20 | 22.39 | 23.18 | 21.69 | 22.07 | -1.91% | 799,102 | 1,787,115,453 |
| 2025-02-19 | 21.24 | 22.67 | 21.09 | 22.5 | +6.69% | 817,975 | 1,800,144,070 |
| 2025-02-18 | 22.4 | 23.15 | 21.02 | 21.09 | -8.58% | 981,858 | 2,155,860,821 |
| 2025-02-17 | 23 | 24.59 | 21.56 | 23.07 | +7.85% | 1,427,082 | 3,226,526,950 |
| 2025-02-14 | 20.08 | 21.9 | 19.6 | 21.39 | +7.49% | 1,133,100 | 2,364,344,934 |
| 2025-02-13 | 20.64 | 20.73 | 19.52 | 19.9 | -4.14% | 765,595 | 1,530,207,806 |
| 2025-02-12 | 20.3 | 21.01 | 20.29 | 20.76 | +2.27% | 858,669 | 1,772,988,821 |
| 2025-02-11 | 20.52 | 21.71 | 19.75 | 20.3 | -1.74% | 1,123,311 | 2,310,568,178 |
| 2025-02-10 | 20.38 | 22.2 | 20.01 | 20.66 | +3.92% | 1,264,773 | 2,622,068,209 |
| 2025-02-07 | 19.92 | 20.6 | 18.67 | 19.88 | +5.35% | 1,199,790 | 2,363,119,385 |
| 2025-02-06 | 17.61 | 20 | 17.29 | 18.87 | +7.22% | 1,066,625 | 1,985,534,022 |
| 2025-02-05 | 16.83 | 17.89 | 16.4 | 17.6 | +8.11% | 687,570 | 1,174,202,299 |
| 2025-01-27 | 17.18 | 17.38 | 16.12 | 16.28 | -2.16% | 377,525 | 620,621,133 |
| 2025-01-24 | 14.98 | 16.97 | 14.88 | 16.64 | +11.08% | 543,962 | 875,513,675 |
| 2025-01-23 | 14.83 | 15.41 | 14.75 | 14.98 | +2.53% | 276,235 | 417,469,067 |
| 2025-01-22 | 14.77 | 14.8 | 14.5 | 14.61 | -1.62% | 155,585 | 227,571,855 |
| 2025-01-21 | 14.7 | 15.02 | 14.55 | 14.85 | +1.78% | 191,262 | 282,633,128 |
| 2025-01-20 | 14.7 | 14.8 | 14.51 | 14.59 | +0.62% | 149,138 | 218,397,736 |
| 2025-01-17 | 14.45 | 14.66 | 14.35 | 14.5 | -0.41% | 141,266 | 205,075,137 |
| 2025-01-16 | 14.7 | 15.04 | 14.43 | 14.56 | -0.07% | 201,323 | 295,958,801 |
| 2025-01-15 | 14.65 | 14.83 | 14.47 | 14.57 | -0.55% | 194,983 | 285,491,856 |
| 2025-01-14 | 13.76 | 14.65 | 13.6 | 14.65 | +7.96% | 287,204 | 410,414,326 |
| 2025-01-13 | 13.28 | 13.7 | 13.06 | 13.57 | +1.12% | 168,238 | 226,366,846 |
| 2025-01-10 | 14 | 14.35 | 13.42 | 13.42 | -4.69% | 229,330 | 317,885,429 |
| 2025-01-09 | 14.19 | 14.41 | 14.01 | 14.08 | -1.47% | 209,624 | 298,298,014 |
| 2025-01-08 | 14.01 | 14.36 | 13.7 | 14.29 | +0.42% | 268,457 | 377,436,139 |
| 2025-01-07 | 13.76 | 14.24 | 13.69 | 14.23 | +3.12% | 225,386 | 314,748,797 |
| 2025-01-06 | 14.05 | 14.28 | 13.61 | 13.8 | -2.13% | 254,574 | 353,462,928 |
| 2025-01-03 | 15.16 | 15.29 | 14.01 | 14.1 | -7.84% | 362,335 | 525,042,831 |
| 2025-01-02 | 16.61 | 16.75 | 14.81 | 15.3 | -8.98% | 435,265 | 688,909,402 |
| 2024-12-31 | 17.36 | 17.44 | 16.5 | 16.81 | -3.11% | 387,702 | 652,979,274 |
| 2024-12-30 | 17.14 | 17.86 | 16.76 | 17.35 | +0.87% | 487,758 | 849,178,878 |
| 2024-12-27 | 16.61 | 17.68 | 16.41 | 17.2 | +3.18% | 497,822 | 854,661,949 |
| 2024-12-26 | 16.55 | 17.25 | 16.5 | 16.67 | +0.36% | 360,981 | 609,682,875 |
| 2024-12-25 | 17.37 | 17.4 | 16.6 | 16.61 | -5.63% | 451,704 | 765,529,799 |
| 2024-12-24 | 16.4 | 17.66 | 16.04 | 17.6 | +6.34% | 653,641 | 1,116,988,339 |
| 2024-12-23 | 16.84 | 17.36 | 16.22 | 16.55 | -1.19% | 505,760 | 850,159,462 |
| 2024-12-20 | 17.12 | 17.46 | 16.71 | 16.75 | -3.24% | 483,048 | 823,005,500 |
| 2024-12-19 | 16.19 | 17.38 | 15.73 | 17.31 | +3.28% | 592,322 | 976,988,110 |
| 2024-12-18 | 16.43 | 17 | 15.65 | 16.76 | +1.95% | 509,935 | 835,139,652 |
| 2024-12-17 | 17.16 | 17.31 | 16.29 | 16.44 | -8.16% | 638,607 | 1,067,377,442 |
| 2024-12-16 | 17.02 | 18.65 | 16.51 | 17.9 | +10.36% | 1,125,640 | 1,963,072,727 |
| 2024-12-13 | 15.84 | 16.69 | 15.8 | 16.22 | +1.31% | 569,820 | 930,004,875 |
| 2024-12-12 | 16.13 | 16.17 | 15.7 | 16.01 | -0.44% | 229,187 | 364,899,752 |
| 2024-12-11 | 16 | 16.13 | 15.8 | 16.08 | +0.5% | 287,871 | 459,724,089 |
| 2024-12-10 | 16.16 | 16.6 | 15.8 | 16 | +1.78% | 506,835 | 818,646,062 |
| 2024-12-09 | 15.64 | 16.14 | 15.42 | 15.72 | +0.51% | 306,564 | 483,830,173 |
| 2024-12-06 | 15.41 | 16.05 | 15.1 | 15.64 | +2.22% | 352,966 | 551,260,258 |
| 2024-12-05 | 14.58 | 15.34 | 14.57 | 15.3 | +4.58% | 293,975 | 445,119,534 |
| 2024-12-04 | 15.09 | 15.17 | 14.48 | 14.63 | -3.75% | 266,442 | 393,765,533 |
| 2024-12-03 | 15.32 | 15.35 | 14.93 | 15.2 | -1.23% | 231,933 | 351,823,873 |
| 2024-12-02 | 15.22 | 15.56 | 15.2 | 15.39 | +0.52% | 310,631 | 477,240,876 |
| 2024-11-29 | 15.4 | 15.55 | 14.75 | 15.31 | +0.46% | 415,200 | 631,359,775 |
| 2024-11-28 | 15.9 | 16.5 | 15.2 | 15.24 | -4.33% | 567,159 | 898,099,381 |
| 2024-11-27 | 14.82 | 15.95 | 14.26 | 15.93 | +6.2% | 511,673 | 776,805,285 |
| 2024-11-26 | 14.77 | 15.72 | 14.6 | 15 | +0.67% | 423,830 | 646,272,147 |
| 2024-11-25 | 14.66 | 14.93 | 13.96 | 14.9 | +1.64% | 276,521 | 400,036,310 |
| 2024-11-22 | 14.74 | 15.52 | 14.56 | 14.66 | -1.54% | 395,317 | 597,692,468 |
| 2024-11-21 | 14.85 | 15.25 | 14.57 | 14.89 | +0.95% | 238,779 | 355,690,041 |
| 2024-11-20 | 14.11 | 14.98 | 14.07 | 14.75 | +4.02% | 218,880 | 319,026,135 |
| 2024-11-19 | 13.74 | 14.22 | 13.64 | 14.18 | +3.35% | 171,042 | 238,474,428 |
| 2024-11-18 | 14.8 | 14.95 | 13.56 | 13.72 | -6.73% | 300,013 | 417,360,216 |
| 2024-11-15 | 14.86 | 15.69 | 14.7 | 14.71 | -0.27% | 348,066 | 529,586,922 |
| 2024-11-14 | 15.24 | 15.48 | 14.67 | 14.75 | -3.66% | 231,095 | 348,078,224 |
| 2024-11-13 | 15.05 | 15.45 | 14.82 | 15.31 | +0.59% | 253,076 | 383,529,495 |
| 2024-11-12 | 15.56 | 15.6 | 15 | 15.22 | -2% | 325,632 | 498,263,399 |
| 2024-11-11 | 14.77 | 15.66 | 14.69 | 15.53 | +4.23% | 352,571 | 539,247,734 |
| 2024-11-08 | 15.29 | 15.44 | 14.83 | 14.9 | -1.59% | 321,802 | 487,935,001 |
| 2024-11-07 | 14.65 | 15.15 | 14.5 | 15.14 | +2.57% | 319,011 | 474,815,351 |
| 2024-11-06 | 14.83 | 15.18 | 14.64 | 14.76 | +0.07% | 357,043 | 532,371,248 |
| 2024-11-05 | 14.2 | 14.76 | 14.11 | 14.75 | +3.29% | 292,540 | 426,221,514 |
| 2024-11-04 | 13.63 | 14.42 | 13.61 | 14.28 | +3.78% | 221,502 | 313,072,588 |
| 2024-11-01 | 14.75 | 14.83 | 13.73 | 13.76 | -6.59% | 358,667 | 507,863,565 |
| 2024-10-31 | 14.3 | 14.88 | 14.01 | 14.73 | +3.08% | 452,824 | 660,157,386 |
| 2024-10-30 | 13.95 | 14.35 | 13.86 | 14.29 | +3.63% | 326,919 | 462,310,538 |
| 2024-10-29 | 14.2 | 14.32 | 13.74 | 13.79 | -2.75% | 216,230 | 302,199,970 |
| 2024-10-28 | 13.8 | 14.23 | 13.78 | 14.18 | +1.5% | 183,213 | 257,824,517 |
| 2024-10-25 | 13.77 | 14.2 | 13.75 | 13.97 | +1.01% | 206,778 | 288,215,496 |
| 2024-10-24 | 13.92 | 13.94 | 13.61 | 13.83 | -1.43% | 178,575 | 245,780,202 |
| 2024-10-23 | 14.29 | 14.44 | 13.92 | 14.03 | -2.5% | 276,094 | 392,067,592 |
| 2024-10-22 | 14.4 | 14.79 | 14.21 | 14.39 | -0.9% | 296,310 | 429,392,024 |
| 2024-10-21 | 14.46 | 14.88 | 14.3 | 14.52 | +0.35% | 425,436 | 620,023,982 |
| 2024-10-18 | 13.5 | 14.9 | 13.4 | 14.47 | +6.4% | 484,648 | 685,065,582 |
| 2024-10-17 | 13.68 | 14.04 | 13.55 | 13.6 | 0% | 242,570 | 335,121,438 |
| 2024-10-16 | 13.1 | 13.85 | 13.08 | 13.6 | +0.89% | 232,025 | 314,225,780 |
| 2024-10-15 | 13.6 | 14.33 | 13.28 | 13.48 | -1.32% | 369,192 | 512,176,026 |
| 2024-10-14 | 13 | 13.67 | 12.76 | 13.66 | +5.97% | 318,516 | 421,456,452 |
| 2024-10-11 | 13.4 | 13.4 | 12.6 | 12.89 | -3.88% | 253,255 | 327,615,710 |
| 2024-10-10 | 13.95 | 14.62 | 13.4 | 13.41 | -2.76% | 337,066 | 467,354,796 |
| 2024-10-09 | 15.23 | 15.62 | 13.69 | 13.79 | -16.42% | 608,832 | 893,972,626 |
| 2024-10-08 | 16.66 | 16.66 | 14.52 | 16.5 | +18.62% | 721,213 | 1,127,292,544 |
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：