股票概览
20.24
+1.56%
+0.31
19.93
开盘价
20.33
最高价
19.36
最低价
85,558
成交量
数据更新至: 2025-03-25
技术指标
20.59
MA5 (5日均线)
20.99
MA10 (10日均线)
20.16
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 | 19.93 | 20.33 | 19.36 | 20.24 | +1.56% | 85,558 | 169,388,273 |
| 2025-03-24 | 20.58 | 21.15 | 19.24 | 19.93 | -2.26% | 151,101 | 304,133,254 |
| 2025-03-21 | 20.97 | 21.39 | 20.35 | 20.39 | -2.44% | 149,487 | 311,458,052 |
| 2025-03-20 | 21.4 | 21.45 | 20.86 | 20.9 | -2.84% | 109,521 | 230,931,141 |
| 2025-03-19 | 22.01 | 22.2 | 21.35 | 21.51 | -2.27% | 124,090 | 267,824,306 |
| 2025-03-18 | 22.78 | 23.24 | 21.8 | 22.01 | -2.65% | 207,020 | 459,952,545 |
| 2025-03-17 | 23.54 | 24.5 | 21.86 | 22.61 | +0.89% | 320,202 | 726,393,829 |
| 2025-03-14 | 19.99 | 23.7 | 19.6 | 22.41 | +13.01% | 400,815 | 868,173,769 |
| 2025-03-13 | 20.04 | 20.15 | 19.31 | 19.83 | -1.05% | 117,841 | 231,458,859 |
| 2025-03-12 | 19.19 | 20.7 | 19.01 | 20.04 | +5.58% | 206,467 | 413,364,762 |
| 2025-03-11 | 18.71 | 19.24 | 18.5 | 18.98 | -0.21% | 54,611 | 103,327,937 |
| 2025-03-10 | 19.42 | 19.43 | 18.7 | 19.02 | -2.11% | 83,045 | 157,574,250 |
| 2025-03-07 | 20.06 | 20.12 | 19.26 | 19.43 | -3.57% | 110,143 | 216,846,200 |
| 2025-03-06 | 19.2 | 20.42 | 19.09 | 20.15 | +5.5% | 166,595 | 329,379,110 |
| 2025-03-05 | 18.85 | 19.26 | 18.6 | 19.1 | +1.06% | 76,826 | 145,278,834 |
| 2025-03-04 | 18.56 | 19.24 | 18.56 | 18.9 | -0.05% | 71,371 | 135,529,255 |
| 2025-03-03 | 18.93 | 19.5 | 18.45 | 18.91 | +0.85% | 112,883 | 214,670,494 |
| 2025-02-28 | 20.02 | 20.53 | 18.69 | 18.75 | -8.71% | 197,813 | 383,074,156 |
| 2025-02-27 | 19.4 | 21.99 | 19.37 | 20.54 | +4.9% | 293,007 | 599,270,034 |
| 2025-02-26 | 19.95 | 20.26 | 19.4 | 19.58 | -0.2% | 110,067 | 216,959,470 |
| 2025-02-25 | 19.3 | 19.91 | 19.01 | 19.62 | +0.51% | 124,413 | 243,304,540 |
| 2025-02-24 | 19.55 | 20 | 19.18 | 19.52 | -1.06% | 149,840 | 293,495,238 |
| 2025-02-21 | 18.97 | 19.8 | 18.7 | 19.73 | +3.62% | 151,459 | 292,492,496 |
| 2025-02-20 | 18.96 | 19.35 | 18.6 | 19.04 | -0.63% | 122,619 | 232,411,800 |
| 2025-02-19 | 18.75 | 19.25 | 18.73 | 19.16 | +1.43% | 114,944 | 219,147,489 |
| 2025-02-18 | 19.83 | 20.77 | 18.81 | 18.89 | -5.69% | 209,618 | 412,134,856 |
| 2025-02-17 | 20.68 | 21.15 | 19.81 | 20.03 | -0.35% | 283,642 | 578,339,565 |
| 2025-02-14 | 19.91 | 20.2 | 18.92 | 20.1 | +3.88% | 270,069 | 534,546,797 |
| 2025-02-13 | 19.88 | 20.01 | 19.05 | 19.35 | -2.62% | 207,940 | 403,988,155 |
| 2025-02-12 | 19.67 | 20.5 | 19.6 | 19.87 | 0% | 233,910 | 467,853,007 |
| 2025-02-11 | 19.33 | 21.01 | 18.89 | 19.87 | +1.17% | 321,321 | 635,923,447 |
| 2025-02-10 | 18.48 | 19.98 | 18.37 | 19.64 | +4.19% | 293,667 | 567,292,501 |
| 2025-02-07 | 18.5 | 19.55 | 17.96 | 18.85 | +4.14% | 308,054 | 576,063,641 |
| 2025-02-06 | 16.4 | 19.15 | 16.33 | 18.1 | +10.37% | 192,973 | 344,836,594 |
| 2025-02-05 | 16.22 | 16.55 | 16.22 | 16.4 | +2.31% | 45,711 | 74,944,594 |
| 2025-01-27 | 16.53 | 16.59 | 16.03 | 16.03 | -2.32% | 47,402 | 76,967,162 |
| 2025-01-24 | 15.95 | 16.87 | 15.73 | 16.41 | +2.56% | 73,717 | 119,904,926 |
| 2025-01-23 | 16.26 | 16.55 | 16 | 16 | -0.31% | 50,468 | 82,164,183 |
| 2025-01-22 | 16.16 | 16.33 | 15.87 | 16.05 | -1.05% | 29,858 | 48,053,997 |
| 2025-01-21 | 16.15 | 16.4 | 15.8 | 16.22 | +0.87% | 44,373 | 71,356,428 |
| 2025-01-20 | 15.88 | 16.22 | 15.53 | 16.08 | +2.81% | 60,450 | 96,681,936 |
| 2025-01-17 | 15.68 | 15.82 | 15.53 | 15.64 | -0.57% | 27,846 | 43,620,186 |
| 2025-01-16 | 15.85 | 16.17 | 15.64 | 15.73 | -0.32% | 41,570 | 65,936,936 |
| 2025-01-15 | 15.81 | 16 | 15.67 | 15.78 | -0.25% | 41,035 | 64,971,380 |
| 2025-01-14 | 15.08 | 15.82 | 15.08 | 15.82 | +5.68% | 58,714 | 91,351,038 |
| 2025-01-13 | 14.54 | 15.07 | 14.26 | 14.97 | +1.7% | 39,190 | 57,812,464 |
| 2025-01-10 | 15.17 | 15.45 | 14.7 | 14.72 | -3.54% | 40,885 | 61,686,117 |
| 2025-01-09 | 15.07 | 15.45 | 15.06 | 15.26 | +0.46% | 39,793 | 60,877,259 |
| 2025-01-08 | 15.11 | 15.38 | 14.65 | 15.19 | -0.13% | 52,315 | 78,965,448 |
| 2025-01-07 | 14.76 | 15.23 | 14.7 | 15.21 | +3.05% | 41,713 | 62,246,486 |
| 2025-01-06 | 15.01 | 15.08 | 14.41 | 14.76 | -1.27% | 43,508 | 64,338,103 |
| 2025-01-03 | 16.18 | 16.22 | 14.9 | 14.95 | -6.15% | 70,082 | 107,563,449 |
| 2025-01-02 | 15.75 | 16.32 | 15.56 | 15.93 | +1.27% | 75,312 | 120,714,262 |
| 2024-12-31 | 16.29 | 16.53 | 15.73 | 15.73 | -3.44% | 58,509 | 94,543,121 |
| 2024-12-30 | 16.66 | 16.66 | 16.01 | 16.29 | -2.69% | 50,710 | 82,800,166 |
| 2024-12-27 | 16.65 | 17.18 | 16.38 | 16.74 | +1.21% | 63,633 | 107,164,475 |
| 2024-12-26 | 16.69 | 16.86 | 16.52 | 16.54 | -0.96% | 52,138 | 87,033,829 |
| 2024-12-25 | 16.58 | 17.04 | 15.79 | 16.7 | +0.54% | 102,425 | 167,596,483 |
| 2024-12-24 | 16.67 | 16.83 | 16.3 | 16.61 | +0.48% | 59,644 | 98,643,337 |
| 2024-12-23 | 18.08 | 18.08 | 16.5 | 16.53 | -8.77% | 129,469 | 220,371,752 |
| 2024-12-20 | 18.19 | 18.41 | 17.98 | 18.12 | -0.6% | 70,473 | 128,131,803 |
| 2024-12-19 | 17.7 | 18.3 | 17.58 | 18.23 | +1.79% | 77,311 | 138,977,903 |
| 2024-12-18 | 18.09 | 18.28 | 17.51 | 17.91 | -1.05% | 86,308 | 154,309,158 |
| 2024-12-17 | 18.92 | 18.93 | 17.71 | 18.1 | -4.08% | 126,227 | 229,197,938 |
| 2024-12-16 | 19.5 | 19.85 | 18.42 | 18.87 | -3.23% | 193,761 | 366,146,055 |
| 2024-12-13 | 18.9 | 20.58 | 18.85 | 19.5 | +2.15% | 277,571 | 551,404,444 |
| 2024-12-12 | 18.91 | 19.57 | 18.76 | 19.09 | +0.37% | 154,390 | 295,303,231 |
| 2024-12-11 | 18.37 | 19.46 | 18.13 | 19.02 | +3.37% | 186,519 | 350,635,555 |
| 2024-12-10 | 18.5 | 18.99 | 18.2 | 18.4 | +1.77% | 148,902 | 277,381,035 |
| 2024-12-09 | 18.42 | 18.63 | 17.8 | 18.08 | -1.63% | 87,591 | 159,283,654 |
| 2024-12-06 | 18.11 | 18.79 | 17.81 | 18.38 | +1.66% | 116,305 | 213,360,462 |
| 2024-12-05 | 17.44 | 18.18 | 17.37 | 18.08 | +3.49% | 108,021 | 194,232,877 |
| 2024-12-04 | 17.94 | 18.03 | 17.3 | 17.47 | -3.53% | 91,381 | 161,000,939 |
| 2024-12-03 | 18.5 | 18.56 | 17.8 | 18.11 | -1.79% | 107,203 | 194,098,971 |
| 2024-12-02 | 18.23 | 18.8 | 18.04 | 18.44 | +1.26% | 128,661 | 237,713,271 |
| 2024-11-29 | 18.13 | 18.55 | 17.61 | 18.21 | +0.61% | 145,279 | 263,033,771 |
| 2024-11-28 | 18.3 | 18.98 | 17.8 | 18.1 | -0.93% | 188,177 | 347,976,970 |
| 2024-11-27 | 17.37 | 18.35 | 16.7 | 18.27 | +4.28% | 181,032 | 319,351,604 |
| 2024-11-26 | 17.79 | 18.35 | 17.36 | 17.52 | -2.45% | 159,617 | 285,056,909 |
| 2024-11-25 | 17.45 | 18.23 | 16.99 | 17.96 | +4.12% | 223,825 | 396,594,513 |
| 2024-11-22 | 17.66 | 18.3 | 17.15 | 17.25 | -2.93% | 132,312 | 236,454,314 |
| 2024-11-21 | 17.8 | 18.38 | 17.47 | 17.77 | 0% | 119,179 | 213,329,143 |
| 2024-11-20 | 17.2 | 17.95 | 17.08 | 17.77 | +4.04% | 105,530 | 185,778,491 |
| 2024-11-19 | 16.23 | 17.08 | 16.06 | 17.08 | +5.24% | 109,195 | 181,942,537 |
| 2024-11-18 | 17.4 | 17.55 | 15.68 | 16.23 | -6.18% | 124,641 | 202,496,605 |
| 2024-11-15 | 17.69 | 18.43 | 17.22 | 17.3 | -2.7% | 169,360 | 303,870,008 |
| 2024-11-14 | 17.6 | 19.19 | 17.51 | 17.78 | +0.17% | 188,078 | 344,209,817 |
| 2024-11-13 | 17.43 | 17.88 | 17.12 | 17.75 | +0.97% | 106,639 | 186,707,285 |
| 2024-11-12 | 18.32 | 18.55 | 17.33 | 17.58 | -4.2% | 166,212 | 298,885,786 |
| 2024-11-11 | 17.33 | 18.49 | 17.24 | 18.35 | +5.76% | 149,777 | 270,346,767 |
| 2024-11-08 | 17.81 | 17.99 | 17.28 | 17.35 | -1.64% | 116,123 | 203,624,140 |
| 2024-11-07 | 17.28 | 17.88 | 17.16 | 17.64 | +0.34% | 130,301 | 228,482,469 |
| 2024-11-06 | 16.76 | 18.06 | 16.76 | 17.58 | +4.89% | 228,829 | 402,048,464 |
| 2024-11-05 | 15.96 | 17.03 | 15.9 | 16.76 | +5.54% | 114,663 | 190,235,237 |
| 2024-11-04 | 15.51 | 15.88 | 15.43 | 15.88 | +2.39% | 53,506 | 84,264,899 |
| 2024-11-01 | 16.5 | 16.71 | 15.48 | 15.51 | -6.57% | 99,076 | 157,083,815 |
| 2024-10-31 | 16.33 | 16.87 | 16.1 | 16.6 | +1.03% | 77,858 | 128,700,260 |
| 2024-10-30 | 16.6 | 16.64 | 16.09 | 16.43 | -0.96% | 68,717 | 112,248,145 |
| 2024-10-29 | 17.3 | 17.38 | 16.51 | 16.59 | -2.12% | 120,579 | 203,906,876 |
| 2024-10-28 | 16.6 | 16.96 | 16.46 | 16.95 | +2.91% | 86,690 | 145,471,330 |
| 2024-10-25 | 16.34 | 16.74 | 16.09 | 16.47 | +1.98% | 77,504 | 127,196,391 |
| 2024-10-24 | 16.31 | 16.57 | 15.92 | 16.15 | -1.52% | 82,004 | 132,269,714 |
| 2024-10-23 | 16.49 | 16.84 | 16.28 | 16.4 | -1.2% | 89,398 | 147,883,702 |
| 2024-10-22 | 17.04 | 17.15 | 16.36 | 16.6 | -2.87% | 123,368 | 206,676,872 |
| 2024-10-21 | 16.54 | 17.28 | 16.54 | 17.09 | +3.08% | 164,894 | 280,431,919 |
| 2024-10-18 | 16.25 | 16.91 | 15.8 | 16.58 | +1.28% | 160,962 | 264,706,076 |
| 2024-10-17 | 16.75 | 17.02 | 16.31 | 16.37 | -4.21% | 188,343 | 313,591,465 |
| 2024-10-16 | 15.85 | 17.28 | 15.85 | 17.09 | +3.58% | 239,023 | 401,266,556 |
| 2024-10-15 | 15.97 | 17.5 | 15.6 | 16.5 | +6.25% | 259,722 | 433,683,215 |
| 2024-10-14 | 15.15 | 15.53 | 14.7 | 15.53 | +4.58% | 76,486 | 116,100,947 |
| 2024-10-11 | 15.1 | 15.29 | 14.54 | 14.85 | -2.75% | 98,327 | 146,731,006 |
| 2024-10-10 | 15.43 | 16.18 | 15.04 | 15.27 | +2.28% | 121,540 | 188,885,609 |
| 2024-10-09 | 17 | 17.08 | 14.88 | 14.93 | -16.69% | 183,412 | 292,328,873 |
| 2024-10-08 | 18.8 | 18.8 | 16.37 | 17.92 | +12.14% | 255,184 | 448,314,982 |
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：