股票概览
20.29
+1.96%
+0.39
19.85
开盘价
20.5
最高价
19.43
最低价
44,482
成交量
数据更新至: 2025-03-25
技术指标
20.67
MA5 (5日均线)
20.16
MA10 (10日均线)
19.33
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 | 19.85 | 20.5 | 19.43 | 20.29 | +1.96% | 44,482 | 88,706,831 |
| 2025-03-24 | 20.38 | 20.9 | 19.28 | 19.9 | -2.5% | 103,150 | 206,235,191 |
| 2025-03-21 | 21.44 | 21.48 | 20.38 | 20.41 | -6.16% | 107,399 | 223,719,135 |
| 2025-03-20 | 21 | 22.1 | 20.5 | 21.75 | +3.67% | 158,498 | 338,537,910 |
| 2025-03-19 | 20.7 | 21.19 | 20.22 | 20.98 | +1.55% | 144,735 | 300,025,874 |
| 2025-03-18 | 19.22 | 20.68 | 19.05 | 20.66 | +7.16% | 137,061 | 273,957,883 |
| 2025-03-17 | 19.58 | 19.89 | 19.17 | 19.28 | -1.03% | 45,247 | 87,637,153 |
| 2025-03-14 | 19.25 | 19.78 | 18.87 | 19.48 | +0.83% | 66,599 | 128,456,405 |
| 2025-03-13 | 19.48 | 19.67 | 18.86 | 19.32 | -1.02% | 88,554 | 170,999,461 |
| 2025-03-12 | 19.26 | 19.59 | 18.93 | 19.52 | +1.4% | 68,707 | 132,479,066 |
| 2025-03-11 | 18.5 | 19.39 | 18.42 | 19.25 | +2.56% | 76,126 | 145,339,332 |
| 2025-03-10 | 18.93 | 19.03 | 18.53 | 18.77 | +0.27% | 57,148 | 107,227,365 |
| 2025-03-07 | 18.47 | 18.83 | 18.47 | 18.72 | +0.97% | 50,382 | 93,915,267 |
| 2025-03-06 | 18.49 | 18.88 | 18.44 | 18.54 | +0.32% | 49,448 | 92,124,127 |
| 2025-03-05 | 18.29 | 18.54 | 18.15 | 18.48 | +0.82% | 40,871 | 75,116,485 |
| 2025-03-04 | 17.6 | 18.55 | 17.6 | 18.33 | +3.09% | 51,177 | 93,701,637 |
| 2025-03-03 | 17.9 | 18.27 | 17.62 | 17.78 | -0.11% | 38,423 | 68,951,621 |
| 2025-02-28 | 18.62 | 18.68 | 17.78 | 17.8 | -5.07% | 68,631 | 124,103,775 |
| 2025-02-27 | 18.68 | 19.22 | 18.38 | 18.75 | +0.7% | 77,933 | 146,563,761 |
| 2025-02-26 | 18.57 | 18.98 | 18.48 | 18.62 | +0.59% | 52,473 | 98,185,687 |
| 2025-02-25 | 18.6 | 18.88 | 18.43 | 18.51 | -1.8% | 58,841 | 109,605,724 |
| 2025-02-24 | 18.42 | 19.01 | 18 | 18.85 | +2.39% | 100,087 | 187,264,704 |
| 2025-02-21 | 18.35 | 18.9 | 18.26 | 18.41 | -0.16% | 62,874 | 116,129,791 |
| 2025-02-20 | 18.58 | 18.64 | 18.17 | 18.44 | +0.33% | 71,845 | 131,867,252 |
| 2025-02-19 | 17.28 | 18.5 | 17.08 | 18.38 | +6.8% | 102,542 | 185,849,154 |
| 2025-02-18 | 17.48 | 17.67 | 17.11 | 17.21 | -1.09% | 31,684 | 55,201,517 |
| 2025-02-17 | 17.05 | 17.58 | 16.96 | 17.4 | +1.99% | 34,206 | 59,362,258 |
| 2025-02-14 | 17.05 | 17.3 | 16.92 | 17.06 | +0.06% | 29,421 | 50,202,299 |
| 2025-02-13 | 17.64 | 17.64 | 17.04 | 17.05 | -3.45% | 37,954 | 65,463,646 |
| 2025-02-12 | 17.65 | 17.87 | 17.5 | 17.66 | +0.06% | 36,422 | 64,298,993 |
| 2025-02-11 | 17.66 | 17.78 | 17.43 | 17.65 | -0.28% | 26,195 | 46,052,292 |
| 2025-02-10 | 17.88 | 17.95 | 17.55 | 17.7 | -0.51% | 30,063 | 53,126,669 |
| 2025-02-07 | 17.9 | 18 | 17.51 | 17.79 | -0.84% | 48,683 | 86,637,107 |
| 2025-02-06 | 16.98 | 18.3 | 16.98 | 17.94 | +4.91% | 59,548 | 105,727,785 |
| 2025-02-05 | 17.1 | 17.24 | 16.96 | 17.1 | +0.77% | 21,500 | 36,789,031 |
| 2025-01-27 | 17.28 | 17.49 | 16.92 | 16.97 | -2.3% | 23,026 | 39,421,934 |
| 2025-01-24 | 17.43 | 17.43 | 17.11 | 17.37 | +0.12% | 23,949 | 41,430,290 |
| 2025-01-23 | 17.47 | 17.69 | 17.25 | 17.35 | -0.12% | 34,788 | 60,644,807 |
| 2025-01-22 | 17.35 | 17.5 | 17.2 | 17.37 | +0.99% | 30,996 | 53,813,897 |
| 2025-01-21 | 17.22 | 17.26 | 16.89 | 17.2 | +0.41% | 25,678 | 43,875,458 |
| 2025-01-20 | 16.86 | 17.29 | 16.86 | 17.13 | +1.48% | 36,070 | 61,647,117 |
| 2025-01-17 | 16.57 | 17.04 | 16.45 | 16.88 | +1.44% | 24,032 | 40,505,674 |
| 2025-01-16 | 16.77 | 16.91 | 16.45 | 16.64 | -0.24% | 22,231 | 37,062,545 |
| 2025-01-15 | 16.7 | 16.9 | 16.5 | 16.68 | +0.85% | 31,371 | 52,420,324 |
| 2025-01-14 | 15.67 | 16.55 | 15.63 | 16.54 | +5.96% | 31,670 | 51,416,116 |
| 2025-01-13 | 15.31 | 16 | 15 | 15.61 | +1.43% | 27,456 | 42,687,307 |
| 2025-01-10 | 15.53 | 16.05 | 15.39 | 15.39 | -0.97% | 33,123 | 52,064,812 |
| 2025-01-09 | 15.42 | 15.74 | 15.32 | 15.54 | +0.58% | 22,466 | 34,980,201 |
| 2025-01-08 | 15.52 | 15.63 | 14.9 | 15.45 | -0.71% | 23,770 | 36,417,857 |
| 2025-01-07 | 15.19 | 15.58 | 15.08 | 15.56 | +2.98% | 23,331 | 35,850,480 |
| 2025-01-06 | 15.08 | 15.34 | 14.63 | 15.11 | +0.07% | 22,246 | 33,483,135 |
| 2025-01-03 | 15.81 | 15.95 | 15.07 | 15.1 | -4.37% | 27,508 | 42,556,461 |
| 2025-01-02 | 16.3 | 16.41 | 15.6 | 15.79 | -2.95% | 32,940 | 52,681,819 |
| 2024-12-31 | 17.13 | 17.13 | 16.27 | 16.27 | -4.01% | 34,436 | 57,023,952 |
| 2024-12-30 | 17.19 | 17.32 | 16.6 | 16.95 | -0.7% | 24,945 | 42,386,501 |
| 2024-12-27 | 17.31 | 17.43 | 17.01 | 17.07 | -1.44% | 27,136 | 46,716,103 |
| 2024-12-26 | 16.65 | 17.38 | 16.58 | 17.32 | +3.9% | 32,876 | 56,542,602 |
| 2024-12-25 | 16.95 | 17.07 | 16.47 | 16.67 | -2.29% | 29,340 | 48,970,625 |
| 2024-12-24 | 16.83 | 17.23 | 16.74 | 17.06 | +2.03% | 30,865 | 52,376,578 |
| 2024-12-23 | 17.78 | 17.82 | 16.65 | 16.72 | -5.7% | 37,850 | 64,675,525 |
| 2024-12-20 | 17.14 | 18.02 | 17.04 | 17.73 | +3.68% | 39,866 | 70,382,013 |
| 2024-12-19 | 16.65 | 17.22 | 16.64 | 17.1 | +1.3% | 27,954 | 47,427,273 |
| 2024-12-18 | 16.83 | 17.19 | 16.51 | 16.88 | +0.66% | 34,318 | 58,064,572 |
| 2024-12-17 | 17.43 | 17.54 | 16.68 | 16.77 | -3.79% | 38,824 | 66,095,555 |
| 2024-12-16 | 17.58 | 17.87 | 17.3 | 17.43 | -0.8% | 36,868 | 64,791,938 |
| 2024-12-13 | 18.06 | 18.08 | 17.56 | 17.57 | -2.87% | 42,091 | 74,963,137 |
| 2024-12-12 | 18.36 | 18.56 | 17.92 | 18.09 | -2.06% | 62,959 | 113,940,537 |
| 2024-12-11 | 18.1 | 18.93 | 18.1 | 18.47 | +2.33% | 85,409 | 158,039,985 |
| 2024-12-10 | 18.22 | 18.58 | 18.02 | 18.05 | +1.4% | 81,213 | 148,587,338 |
| 2024-12-09 | 17.74 | 18.11 | 17.6 | 17.8 | -0.11% | 48,016 | 85,656,317 |
| 2024-12-06 | 18.15 | 18.17 | 17.65 | 17.82 | -1.44% | 54,942 | 97,871,562 |
| 2024-12-05 | 17.63 | 18.35 | 17.63 | 18.08 | +1.63% | 65,855 | 118,673,208 |
| 2024-12-04 | 17.84 | 18.17 | 17.6 | 17.79 | -0.67% | 76,317 | 136,309,051 |
| 2024-12-03 | 17.23 | 18.07 | 17.04 | 17.91 | +3.83% | 102,013 | 180,825,012 |
| 2024-12-02 | 16.98 | 17.37 | 16.89 | 17.25 | +1.65% | 46,223 | 79,451,880 |
| 2024-11-29 | 16.29 | 17.22 | 16.09 | 16.97 | +4.56% | 52,130 | 87,405,948 |
| 2024-11-28 | 16.46 | 16.54 | 16.18 | 16.23 | -1.1% | 28,153 | 46,143,183 |
| 2024-11-27 | 16.2 | 16.45 | 15.7 | 16.41 | +0.49% | 36,729 | 58,917,178 |
| 2024-11-26 | 16.34 | 16.8 | 16 | 16.33 | -0.06% | 44,214 | 72,530,203 |
| 2024-11-25 | 16.03 | 16.54 | 15.86 | 16.34 | +1.81% | 33,513 | 53,865,160 |
| 2024-11-22 | 16.9 | 16.93 | 16.01 | 16.05 | -5.03% | 36,583 | 60,270,121 |
| 2024-11-21 | 17.01 | 17.09 | 16.67 | 16.9 | -0.94% | 27,326 | 46,134,150 |
| 2024-11-20 | 16.82 | 17.15 | 16.57 | 17.06 | +1.31% | 39,407 | 66,980,147 |
| 2024-11-19 | 16.08 | 16.85 | 16.08 | 16.84 | +4.73% | 30,287 | 49,781,607 |
| 2024-11-18 | 16.66 | 16.82 | 15.94 | 16.08 | -2.55% | 32,321 | 52,414,903 |
| 2024-11-15 | 16.88 | 17.15 | 16.49 | 16.5 | -2.71% | 30,661 | 51,695,872 |
| 2024-11-14 | 17.4 | 17.58 | 16.93 | 16.96 | -2.42% | 33,025 | 56,846,840 |
| 2024-11-13 | 17.11 | 17.4 | 16.83 | 17.38 | +0.75% | 41,838 | 71,773,152 |
| 2024-11-12 | 17.39 | 17.64 | 17.05 | 17.25 | -1.03% | 54,521 | 94,741,611 |
| 2024-11-11 | 17 | 17.45 | 16.94 | 17.43 | +2.77% | 52,142 | 90,099,964 |
| 2024-11-08 | 16.92 | 17.49 | 16.76 | 16.96 | +0.89% | 65,495 | 112,188,098 |
| 2024-11-07 | 16.36 | 16.86 | 16.36 | 16.81 | +1.57% | 45,127 | 75,249,638 |
| 2024-11-06 | 16.69 | 17.25 | 16.42 | 16.55 | -0.84% | 67,990 | 113,841,630 |
| 2024-11-05 | 15.95 | 16.8 | 15.84 | 16.69 | +4.12% | 61,423 | 100,609,722 |
| 2024-11-04 | 15.08 | 16.12 | 15.05 | 16.03 | +6.58% | 64,568 | 102,015,286 |
| 2024-11-01 | 15.6 | 15.67 | 15.01 | 15.04 | -4.63% | 57,675 | 88,135,285 |
| 2024-10-31 | 15.95 | 16.02 | 15.44 | 15.77 | -1.5% | 58,256 | 91,648,949 |
| 2024-10-30 | 16.16 | 16.37 | 15.78 | 16.01 | -0.93% | 39,940 | 63,990,364 |
| 2024-10-29 | 16.54 | 16.7 | 16.14 | 16.16 | -1.88% | 35,147 | 57,332,946 |
| 2024-10-28 | 16.57 | 16.65 | 16.28 | 16.47 | -0.6% | 35,463 | 58,221,526 |
| 2024-10-25 | 16.47 | 16.75 | 16.36 | 16.57 | +1.1% | 38,648 | 63,845,873 |
| 2024-10-24 | 16.46 | 16.47 | 16.14 | 16.39 | -2.73% | 43,292 | 70,663,187 |
| 2024-10-23 | 17.12 | 17.21 | 16.72 | 16.85 | -1.69% | 40,667 | 69,028,157 |
| 2024-10-22 | 17.05 | 17.41 | 16.71 | 17.14 | +1.54% | 48,423 | 82,664,086 |
| 2024-10-21 | 16.42 | 17.18 | 16.3 | 16.88 | +2.99% | 50,260 | 84,138,767 |
| 2024-10-18 | 15.85 | 16.7 | 15.82 | 16.39 | +2.89% | 35,760 | 58,221,183 |
| 2024-10-17 | 15.95 | 16.4 | 15.92 | 15.93 | +0.44% | 23,777 | 38,354,382 |
| 2024-10-16 | 15.72 | 16.14 | 15.67 | 15.86 | -0.75% | 26,138 | 41,611,542 |
| 2024-10-15 | 16.1 | 16.45 | 15.97 | 15.98 | -1.48% | 28,636 | 46,402,476 |
| 2024-10-14 | 16 | 16.33 | 15.66 | 16.22 | +1.19% | 35,241 | 56,688,459 |
| 2024-10-11 | 16.79 | 16.87 | 15.78 | 16.03 | -4.53% | 37,478 | 60,527,058 |
| 2024-10-10 | 16.88 | 17.39 | 16.55 | 16.79 | -0.06% | 44,806 | 76,021,322 |
| 2024-10-09 | 17.6 | 18.15 | 16.74 | 16.8 | -8.7% | 77,591 | 135,499,688 |
| 2024-10-08 | 19.86 | 19.9 | 17.06 | 18.4 | +8.36% | 111,590 | 204,395,555 |
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：