股票概览
20.51
-0.58%
-0.12
20.63
开盘价
20.76
最高价
20.36
最低价
21,594
成交量
数据更新至: 2025-03-25
技术指标
21.27
MA5 (5日均线)
21.80
MA10 (10日均线)
21.80
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 | 20.63 | 20.76 | 20.36 | 20.51 | -0.58% | 21,594 | 44,442,165 |
| 2025-03-24 | 21.26 | 21.4 | 20.12 | 20.63 | -2.96% | 56,981 | 117,850,247 |
| 2025-03-21 | 21.66 | 21.79 | 21.1 | 21.26 | -2.48% | 57,297 | 122,601,131 |
| 2025-03-20 | 22.18 | 22.32 | 21.72 | 21.8 | -1.67% | 57,550 | 126,489,673 |
| 2025-03-19 | 22.22 | 22.47 | 21.95 | 22.17 | -0.94% | 48,549 | 107,542,395 |
| 2025-03-18 | 22.65 | 22.69 | 22.21 | 22.38 | -1.19% | 60,668 | 135,943,803 |
| 2025-03-17 | 22.37 | 22.77 | 22.15 | 22.65 | +1.25% | 82,752 | 186,201,977 |
| 2025-03-14 | 22.21 | 22.39 | 21.61 | 22.37 | +0.72% | 93,702 | 207,149,017 |
| 2025-03-13 | 21.93 | 22.59 | 21.9 | 22.21 | +0.82% | 118,885 | 264,957,103 |
| 2025-03-12 | 21.76 | 22.44 | 21.57 | 22.03 | +1.85% | 92,670 | 204,520,705 |
| 2025-03-11 | 21.31 | 21.75 | 21.3 | 21.63 | -0.83% | 60,739 | 130,363,542 |
| 2025-03-10 | 22.03 | 22.45 | 21.63 | 21.81 | +1.39% | 90,761 | 199,797,524 |
| 2025-03-07 | 21.88 | 21.92 | 21.36 | 21.51 | -2.14% | 70,136 | 151,838,725 |
| 2025-03-06 | 21.98 | 22.15 | 21.7 | 21.98 | +0.83% | 82,959 | 182,219,397 |
| 2025-03-05 | 21.71 | 22.04 | 21.46 | 21.8 | -0.27% | 66,232 | 143,951,120 |
| 2025-03-04 | 21.28 | 21.9 | 21.03 | 21.86 | +3.06% | 73,572 | 158,576,156 |
| 2025-03-03 | 21.06 | 21.67 | 20.85 | 21.21 | +1.39% | 78,305 | 166,971,942 |
| 2025-02-28 | 22.12 | 22.27 | 20.85 | 20.92 | -6.52% | 102,370 | 220,410,665 |
| 2025-02-27 | 22.92 | 22.99 | 21.9 | 22.38 | -2.36% | 110,502 | 247,213,685 |
| 2025-02-26 | 23.01 | 23.08 | 22.68 | 22.92 | +0.13% | 101,531 | 232,048,547 |
| 2025-02-25 | 22.1 | 23.18 | 22.02 | 22.89 | +1.64% | 156,025 | 354,287,533 |
| 2025-02-24 | 22.41 | 22.84 | 21.91 | 22.52 | +1.67% | 143,065 | 320,581,492 |
| 2025-02-21 | 22.75 | 22.75 | 21.67 | 22.15 | +0.05% | 179,054 | 393,909,608 |
| 2025-02-20 | 21.09 | 22.19 | 21.09 | 22.14 | +6.7% | 226,575 | 492,687,287 |
| 2025-02-19 | 20.33 | 20.82 | 20.19 | 20.75 | +2.12% | 47,086 | 97,138,008 |
| 2025-02-18 | 21.13 | 21.37 | 20.29 | 20.32 | -3.79% | 84,056 | 175,338,996 |
| 2025-02-17 | 20.99 | 21.5 | 20.9 | 21.12 | +1.49% | 75,060 | 158,862,502 |
| 2025-02-14 | 20.79 | 21.02 | 20.5 | 20.81 | -0.38% | 55,602 | 115,396,980 |
| 2025-02-13 | 21.34 | 21.45 | 20.83 | 20.89 | -2.7% | 83,016 | 174,428,460 |
| 2025-02-12 | 21.41 | 21.49 | 21.08 | 21.47 | +1.47% | 74,970 | 159,593,472 |
| 2025-02-11 | 21.27 | 21.58 | 20.93 | 21.16 | -0.52% | 70,343 | 148,996,797 |
| 2025-02-10 | 20.81 | 21.27 | 20.62 | 21.27 | +2.46% | 81,441 | 171,134,077 |
| 2025-02-07 | 20.5 | 21.09 | 20.42 | 20.76 | +1.42% | 95,873 | 199,515,829 |
| 2025-02-06 | 19.77 | 20.47 | 19.53 | 20.47 | +3.86% | 65,784 | 132,841,479 |
| 2025-02-05 | 19.4 | 19.84 | 19.21 | 19.71 | +3.03% | 62,640 | 122,834,144 |
| 2025-01-27 | 20.3 | 20.4 | 19.1 | 19.13 | -7.54% | 119,516 | 233,146,829 |
| 2025-01-24 | 20.17 | 20.75 | 20.15 | 20.69 | +1.97% | 66,597 | 136,199,662 |
| 2025-01-23 | 20.65 | 21.18 | 20.28 | 20.29 | -0.05% | 88,655 | 184,015,352 |
| 2025-01-22 | 20.53 | 20.65 | 20.16 | 20.3 | -1.22% | 43,299 | 88,325,727 |
| 2025-01-21 | 20.61 | 20.8 | 20.11 | 20.55 | -0.15% | 52,236 | 106,474,011 |
| 2025-01-20 | 20.9 | 20.95 | 20.36 | 20.58 | -0.15% | 59,302 | 122,468,437 |
| 2025-01-17 | 20.31 | 20.87 | 20.29 | 20.61 | +0.34% | 45,129 | 92,877,705 |
| 2025-01-16 | 20.69 | 20.94 | 20.26 | 20.54 | +0.29% | 44,977 | 92,744,351 |
| 2025-01-15 | 20.85 | 20.86 | 20.44 | 20.48 | -1.63% | 46,020 | 94,895,203 |
| 2025-01-14 | 20.2 | 20.85 | 20 | 20.82 | +4.05% | 73,750 | 151,339,705 |
| 2025-01-13 | 19.21 | 20.12 | 18.97 | 20.01 | +1.63% | 50,058 | 98,152,488 |
| 2025-01-10 | 20.46 | 20.78 | 19.64 | 19.69 | -3.81% | 54,652 | 110,713,792 |
| 2025-01-09 | 20.18 | 20.68 | 20.17 | 20.47 | +0.39% | 42,960 | 88,224,655 |
| 2025-01-08 | 20.45 | 20.65 | 19.5 | 20.39 | -0.73% | 60,087 | 121,342,300 |
| 2025-01-07 | 20.42 | 20.54 | 20.03 | 20.54 | +2.44% | 45,636 | 92,644,320 |
| 2025-01-06 | 20.1 | 20.55 | 19.63 | 20.05 | -0.25% | 53,690 | 108,022,097 |
| 2025-01-03 | 21.36 | 21.6 | 20.08 | 20.1 | -4.19% | 68,633 | 142,842,857 |
| 2025-01-02 | 21.5 | 22.05 | 20.6 | 20.98 | -3.01% | 66,370 | 141,316,295 |
| 2024-12-31 | 22.55 | 22.72 | 21.6 | 21.63 | -4.21% | 69,905 | 153,983,836 |
| 2024-12-30 | 22.6 | 22.86 | 22.02 | 22.58 | -1.1% | 54,945 | 123,790,855 |
| 2024-12-27 | 22.85 | 23.41 | 22.65 | 22.83 | +0.22% | 65,738 | 151,657,470 |
| 2024-12-26 | 22.38 | 23.18 | 22.22 | 22.78 | +1.7% | 61,083 | 139,329,303 |
| 2024-12-25 | 22.88 | 23.17 | 22.2 | 22.4 | -2.74% | 65,014 | 146,383,784 |
| 2024-12-24 | 22.93 | 23.09 | 22.21 | 23.03 | +0.96% | 79,392 | 180,065,341 |
| 2024-12-23 | 24.57 | 24.88 | 22.8 | 22.81 | -6.59% | 143,253 | 335,651,784 |
| 2024-12-20 | 23.37 | 24.8 | 23.2 | 24.42 | +4.14% | 151,127 | 368,534,061 |
| 2024-12-19 | 23.12 | 23.64 | 22.93 | 23.45 | -0.55% | 87,850 | 204,663,374 |
| 2024-12-18 | 23.28 | 24.07 | 22.7 | 23.58 | +1.73% | 111,019 | 260,633,754 |
| 2024-12-17 | 24.79 | 25.15 | 23.17 | 23.18 | -6.95% | 159,464 | 380,233,656 |
| 2024-12-16 | 25.25 | 25.45 | 24.55 | 24.91 | -3.71% | 198,915 | 495,920,489 |
| 2024-12-13 | 24.03 | 27 | 23.71 | 25.87 | +7.08% | 381,588 | 980,099,305 |
| 2024-12-12 | 24.38 | 24.4 | 23.76 | 24.16 | -0.86% | 81,034 | 194,898,193 |
| 2024-12-11 | 24.09 | 24.52 | 23.93 | 24.37 | +0.54% | 81,400 | 197,294,902 |
| 2024-12-10 | 24.51 | 24.95 | 24.17 | 24.24 | +1.81% | 125,538 | 308,594,419 |
| 2024-12-09 | 24.02 | 24.35 | 23.59 | 23.81 | -1.65% | 74,384 | 177,800,260 |
| 2024-12-06 | 24.61 | 24.61 | 23.62 | 24.21 | -1.51% | 123,895 | 299,112,367 |
| 2024-12-05 | 24.71 | 24.99 | 24.32 | 24.58 | -2.34% | 145,354 | 357,548,404 |
| 2024-12-04 | 24.8 | 26 | 24.7 | 25.17 | +1% | 189,349 | 481,195,024 |
| 2024-12-03 | 24.87 | 25.25 | 24.51 | 24.92 | +0.97% | 146,987 | 366,579,233 |
| 2024-12-02 | 24.67 | 25.5 | 24.2 | 24.68 | +2.53% | 124,909 | 307,966,457 |
| 2024-11-29 | 23.6 | 24.34 | 23.24 | 24.07 | +0.54% | 131,497 | 313,521,294 |
| 2024-11-28 | 24.12 | 24.97 | 23.83 | 23.94 | +1.61% | 174,121 | 425,931,018 |
| 2024-11-27 | 22.96 | 23.6 | 22.15 | 23.56 | +2.12% | 98,753 | 226,397,715 |
| 2024-11-26 | 22.81 | 23.66 | 22.57 | 23.07 | +0.92% | 74,141 | 170,938,268 |
| 2024-11-25 | 22.58 | 22.88 | 22.02 | 22.86 | +1.24% | 79,157 | 177,348,335 |
| 2024-11-22 | 23.88 | 24.06 | 22.55 | 22.58 | -6.38% | 111,903 | 261,121,681 |
| 2024-11-21 | 23.86 | 24.68 | 23.4 | 24.12 | +1.09% | 109,710 | 264,912,229 |
| 2024-11-20 | 23.21 | 23.91 | 22.93 | 23.86 | +1.62% | 90,504 | 213,281,074 |
| 2024-11-19 | 22.49 | 23.48 | 22.42 | 23.48 | +4.73% | 87,172 | 199,784,698 |
| 2024-11-18 | 24.32 | 24.49 | 22.25 | 22.42 | -7.89% | 126,194 | 290,599,144 |
| 2024-11-15 | 24.65 | 25.4 | 24.32 | 24.34 | -1.89% | 111,706 | 278,097,017 |
| 2024-11-14 | 25.27 | 25.9 | 24.75 | 24.81 | -2.28% | 143,496 | 364,746,289 |
| 2024-11-13 | 25.48 | 25.82 | 24.87 | 25.39 | -1.97% | 148,714 | 375,510,100 |
| 2024-11-12 | 26.88 | 27.34 | 25.34 | 25.9 | -4.32% | 258,897 | 682,395,772 |
| 2024-11-11 | 27.7 | 29.58 | 26.6 | 27.07 | +0.37% | 383,425 | 1,069,800,251 |
| 2024-11-08 | 25.58 | 27.83 | 24.94 | 26.97 | +6.77% | 351,296 | 916,139,122 |
| 2024-11-07 | 24.78 | 25.5 | 24.27 | 25.26 | +1.24% | 182,650 | 457,081,398 |
| 2024-11-06 | 24.77 | 25.7 | 24.38 | 24.95 | +1.05% | 227,156 | 567,181,937 |
| 2024-11-05 | 23.53 | 24.75 | 23.4 | 24.69 | +4.97% | 182,637 | 444,608,847 |
| 2024-11-04 | 22.47 | 24.18 | 22.27 | 23.52 | +1.64% | 139,440 | 324,789,335 |
| 2024-11-01 | 24.74 | 26.4 | 23.14 | 23.14 | -4.02% | 255,971 | 635,607,357 |
| 2024-10-31 | 23.24 | 24.24 | 22.58 | 24.11 | +3.57% | 190,175 | 451,465,070 |
| 2024-10-30 | 22.65 | 23.45 | 22.55 | 23.28 | +2.06% | 118,013 | 272,630,048 |
| 2024-10-29 | 23.1 | 23.61 | 22.8 | 22.81 | -0.61% | 146,440 | 339,668,381 |
| 2024-10-28 | 23 | 23.12 | 22.45 | 22.95 | +0.17% | 103,091 | 234,679,980 |
| 2024-10-25 | 23.52 | 23.72 | 22.7 | 22.91 | -1.63% | 158,934 | 366,324,143 |
| 2024-10-24 | 23.1 | 23.65 | 22.86 | 23.29 | -0.3% | 97,345 | 226,251,657 |
| 2024-10-23 | 23.94 | 24.29 | 23.24 | 23.36 | -3.43% | 167,727 | 398,044,323 |
| 2024-10-22 | 24.8 | 25.49 | 23.83 | 24.19 | -3.08% | 205,101 | 506,524,694 |
| 2024-10-21 | 24.6 | 25.96 | 24.16 | 24.96 | +2.3% | 254,117 | 637,114,124 |
| 2024-10-18 | 22.96 | 25.58 | 22.85 | 24.4 | +5.4% | 239,959 | 578,854,803 |
| 2024-10-17 | 22.55 | 23.28 | 22.5 | 23.15 | +1.67% | 150,497 | 345,108,912 |
| 2024-10-16 | 22.18 | 23.53 | 21.9 | 22.77 | +1.29% | 150,305 | 342,836,506 |
| 2024-10-15 | 22.23 | 23.78 | 22 | 22.48 | -0.79% | 179,497 | 411,954,327 |
| 2024-10-14 | 21.47 | 22.7 | 20.89 | 22.66 | +5.64% | 158,194 | 346,372,419 |
| 2024-10-11 | 22 | 22.67 | 21.08 | 21.45 | -5.76% | 150,660 | 328,332,567 |
| 2024-10-10 | 24.84 | 25.19 | 22.49 | 22.76 | -8.3% | 234,658 | 549,961,570 |
| 2024-10-09 | 25.45 | 27.88 | 23.63 | 24.82 | -2.86% | 407,708 | 1,051,978,326 |
| 2024-10-08 | 25.55 | 25.55 | 23.48 | 25.55 | +20.01% | 360,439 | 908,995,979 |
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：