股票概览
20.26
-1.41%
-0.29
20.4
开盘价
20.65
最高价
19.98
最低价
39,696
成交量
数据更新至: 2025-03-25
技术指标
21.29
MA5 (5日均线)
21.87
MA10 (10日均线)
22.92
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 | 20.4 | 20.65 | 19.98 | 20.26 | -1.41% | 39,696 | 80,534,652 |
| 2025-03-24 | 21.25 | 21.32 | 19.85 | 20.55 | -3.61% | 88,766 | 181,611,413 |
| 2025-03-21 | 21.94 | 22.09 | 21.27 | 21.32 | -3.66% | 72,669 | 156,845,325 |
| 2025-03-20 | 22.05 | 22.44 | 21.85 | 22.13 | -0.36% | 52,554 | 116,781,282 |
| 2025-03-19 | 22.75 | 22.75 | 22.03 | 22.21 | -3.01% | 89,049 | 198,358,489 |
| 2025-03-18 | 22.55 | 23.77 | 22.55 | 22.9 | +2.37% | 138,514 | 321,068,796 |
| 2025-03-17 | 22.19 | 22.7 | 22.18 | 22.37 | +0.58% | 76,518 | 171,598,287 |
| 2025-03-14 | 21.76 | 22.33 | 21.43 | 22.24 | +1.46% | 92,536 | 203,322,413 |
| 2025-03-13 | 22.9 | 22.92 | 21.63 | 21.92 | -4.03% | 126,258 | 278,477,458 |
| 2025-03-12 | 23.36 | 23.49 | 22.82 | 22.84 | -1.59% | 100,364 | 231,468,209 |
| 2025-03-11 | 22.95 | 23.28 | 22.72 | 23.21 | -0.39% | 82,415 | 189,587,852 |
| 2025-03-10 | 22.8 | 23.45 | 22.68 | 23.3 | +1.84% | 99,883 | 231,891,786 |
| 2025-03-07 | 23.73 | 23.79 | 22.62 | 22.88 | -4.94% | 188,997 | 437,469,319 |
| 2025-03-06 | 23.91 | 24.28 | 23.48 | 24.07 | +1.35% | 168,288 | 403,113,627 |
| 2025-03-05 | 23.96 | 24.26 | 23.3 | 23.75 | -2.82% | 172,173 | 408,323,542 |
| 2025-03-04 | 25 | 25 | 23.37 | 24.44 | -4.42% | 271,085 | 653,171,044 |
| 2025-03-03 | 24.54 | 26.3 | 24.54 | 25.57 | +6.23% | 343,428 | 871,750,072 |
| 2025-02-28 | 24.43 | 26 | 23.87 | 24.07 | -2.94% | 347,587 | 870,177,403 |
| 2025-02-27 | 23.75 | 25 | 23.53 | 24.8 | +5.67% | 371,015 | 907,120,353 |
| 2025-02-26 | 23.16 | 23.75 | 23.16 | 23.47 | +1.25% | 158,731 | 373,082,313 |
| 2025-02-25 | 23.2 | 23.81 | 22.89 | 23.18 | -3.05% | 166,148 | 387,504,663 |
| 2025-02-24 | 23.2 | 24.38 | 22.99 | 23.91 | +3.33% | 248,880 | 592,647,066 |
| 2025-02-21 | 22.67 | 23.3 | 22.48 | 23.14 | +1.94% | 180,573 | 415,569,663 |
| 2025-02-20 | 23 | 23 | 22.27 | 22.7 | -1.43% | 150,927 | 340,152,566 |
| 2025-02-19 | 22.59 | 23.32 | 22.03 | 23.03 | +0.96% | 169,190 | 386,448,197 |
| 2025-02-18 | 23.06 | 23.85 | 22.66 | 22.81 | -0.09% | 211,391 | 490,627,958 |
| 2025-02-17 | 23.1 | 23.93 | 22.6 | 22.83 | -3.26% | 195,741 | 450,509,283 |
| 2025-02-14 | 23.07 | 23.99 | 22.76 | 23.6 | +1.81% | 254,569 | 593,844,323 |
| 2025-02-13 | 23.5 | 24.74 | 23.12 | 23.18 | -0.73% | 343,158 | 820,334,911 |
| 2025-02-12 | 21.7 | 23.38 | 21.66 | 23.35 | +6.82% | 265,874 | 607,169,186 |
| 2025-02-11 | 22.26 | 22.26 | 21.7 | 21.86 | -1.75% | 107,053 | 234,691,948 |
| 2025-02-10 | 22.05 | 22.28 | 21.63 | 22.25 | +1.04% | 145,194 | 318,115,291 |
| 2025-02-07 | 21.6 | 22.48 | 21.4 | 22.02 | +2.56% | 241,356 | 531,846,048 |
| 2025-02-06 | 19.86 | 21.49 | 19.66 | 21.47 | +8.11% | 160,352 | 334,714,744 |
| 2025-02-05 | 19.43 | 20 | 19.43 | 19.86 | +2.21% | 60,398 | 119,309,176 |
| 2025-01-27 | 20.27 | 20.5 | 19.3 | 19.43 | -4.05% | 75,077 | 148,087,383 |
| 2025-01-24 | 19.88 | 20.31 | 19.82 | 20.25 | +2.07% | 73,104 | 147,106,373 |
| 2025-01-23 | 20.16 | 20.76 | 19.84 | 19.84 | -0.5% | 99,752 | 202,861,245 |
| 2025-01-22 | 20.4 | 20.8 | 19.84 | 19.94 | -3.2% | 92,909 | 187,370,310 |
| 2025-01-21 | 20.46 | 20.77 | 20.06 | 20.6 | +0.39% | 116,201 | 237,058,904 |
| 2025-01-20 | 19.88 | 20.88 | 19.75 | 20.52 | +4.22% | 146,156 | 297,370,771 |
| 2025-01-17 | 19.61 | 19.94 | 19.43 | 19.69 | -0.15% | 59,132 | 116,409,732 |
| 2025-01-16 | 20 | 20.41 | 19.58 | 19.72 | -1% | 73,335 | 146,503,595 |
| 2025-01-15 | 20.36 | 20.46 | 19.85 | 19.92 | -0.8% | 83,630 | 167,871,568 |
| 2025-01-14 | 18.96 | 20.08 | 18.85 | 20.08 | +6.98% | 102,652 | 201,832,742 |
| 2025-01-13 | 18.36 | 19 | 17.96 | 18.77 | +0.11% | 55,974 | 103,807,697 |
| 2025-01-10 | 19.64 | 19.86 | 18.75 | 18.75 | -4.24% | 64,189 | 124,224,683 |
| 2025-01-09 | 19.2 | 19.73 | 19.07 | 19.58 | +1.08% | 68,553 | 134,270,957 |
| 2025-01-08 | 19.22 | 19.55 | 18.51 | 19.37 | -0.51% | 85,737 | 163,604,996 |
| 2025-01-07 | 19.03 | 19.47 | 18.82 | 19.47 | +2.8% | 73,093 | 140,314,937 |
| 2025-01-06 | 18.59 | 19.25 | 17.96 | 18.94 | +1.61% | 90,331 | 170,229,697 |
| 2025-01-03 | 20.2 | 20.3 | 18.59 | 18.64 | -7.63% | 106,801 | 206,441,640 |
| 2025-01-02 | 20.74 | 21.1 | 19.95 | 20.18 | -2.32% | 91,208 | 186,319,542 |
| 2024-12-31 | 21.78 | 21.95 | 20.5 | 20.66 | -5.27% | 100,056 | 210,978,738 |
| 2024-12-30 | 21.92 | 22.29 | 21.2 | 21.81 | -0.82% | 83,814 | 183,307,892 |
| 2024-12-27 | 21.88 | 22.48 | 21.68 | 21.99 | +2.18% | 126,665 | 280,851,655 |
| 2024-12-26 | 21.38 | 21.76 | 21.3 | 21.52 | +1.32% | 68,662 | 148,156,706 |
| 2024-12-25 | 21.72 | 22 | 20.79 | 21.24 | -3.01% | 96,199 | 204,197,805 |
| 2024-12-24 | 21.68 | 22.05 | 21.38 | 21.9 | +2.1% | 83,714 | 181,943,865 |
| 2024-12-23 | 22.44 | 22.78 | 21.38 | 21.45 | -5.3% | 110,199 | 241,478,308 |
| 2024-12-20 | 21.88 | 22.95 | 21.81 | 22.65 | +3.42% | 129,470 | 292,742,375 |
| 2024-12-19 | 21.6 | 22.15 | 21.38 | 21.9 | -0.36% | 77,884 | 170,345,288 |
| 2024-12-18 | 21.99 | 22.24 | 21.36 | 21.98 | +0.87% | 82,952 | 181,760,959 |
| 2024-12-17 | 22.63 | 22.63 | 21.67 | 21.79 | -3.71% | 108,025 | 237,511,292 |
| 2024-12-16 | 23.18 | 23.49 | 22.38 | 22.63 | -2.96% | 131,747 | 301,513,698 |
| 2024-12-13 | 24 | 24 | 23.3 | 23.32 | -3.6% | 141,474 | 333,411,060 |
| 2024-12-12 | 23.84 | 24.56 | 23.28 | 24.19 | +1.17% | 208,171 | 498,121,687 |
| 2024-12-11 | 24.1 | 24.14 | 23.67 | 23.91 | -2.92% | 187,404 | 447,295,736 |
| 2024-12-10 | 26.33 | 26.33 | 24.47 | 24.63 | -1.79% | 268,883 | 677,788,229 |
| 2024-12-09 | 25.5 | 26.38 | 24.55 | 25.08 | -1.57% | 263,898 | 668,594,347 |
| 2024-12-06 | 24.55 | 25.59 | 24.08 | 25.48 | +6.97% | 379,904 | 953,963,161 |
| 2024-12-05 | 23.24 | 23.96 | 22.95 | 23.82 | +2.63% | 160,814 | 378,214,160 |
| 2024-12-04 | 23.6 | 24.05 | 23.01 | 23.21 | -3.81% | 201,916 | 474,700,950 |
| 2024-12-03 | 24.51 | 24.8 | 23.7 | 24.13 | -0.41% | 259,513 | 632,197,538 |
| 2024-12-02 | 23.89 | 24.37 | 23.5 | 24.23 | +1.17% | 212,206 | 510,897,875 |
| 2024-11-29 | 23.33 | 24.07 | 22.66 | 23.95 | +3.1% | 253,311 | 594,006,855 |
| 2024-11-28 | 24.04 | 24.6 | 23.15 | 23.23 | -3.33% | 223,908 | 532,989,114 |
| 2024-11-27 | 23.54 | 24.07 | 22.6 | 24.03 | +1.18% | 213,289 | 497,326,848 |
| 2024-11-26 | 25.27 | 25.43 | 23.58 | 23.75 | -9.28% | 338,871 | 826,822,243 |
| 2024-11-25 | 25.4 | 26.76 | 24.84 | 26.18 | +3.68% | 340,983 | 883,122,642 |
| 2024-11-22 | 26.35 | 27.28 | 25.23 | 25.25 | -7.03% | 395,889 | 1,036,127,829 |
| 2024-11-21 | 27.86 | 27.86 | 26.5 | 27.16 | -6.89% | 539,396 | 1,461,261,989 |
| 2024-11-20 | 25.15 | 30 | 25.15 | 29.17 | +11.63% | 688,322 | 1,947,826,250 |
| 2024-11-19 | 25 | 26.5 | 23.8 | 26.13 | -7.6% | 549,409 | 1,384,028,579 |
| 2024-11-18 | 29 | 30.5 | 26.51 | 28.28 | +1.8% | 618,561 | 1,779,652,350 |
| 2024-11-15 | 26.22 | 29.63 | 25.44 | 27.78 | +4.63% | 625,368 | 1,729,829,864 |
| 2024-11-14 | 29.55 | 30.63 | 26.2 | 26.55 | -8.07% | 571,833 | 1,636,481,148 |
| 2024-11-13 | 28.22 | 30 | 27.24 | 28.88 | +5.9% | 632,523 | 1,812,387,140 |
| 2024-11-12 | 29.1 | 31.2 | 26.75 | 27.27 | -9.7% | 679,519 | 1,948,443,065 |
| 2024-11-11 | 27.59 | 31.5 | 26.73 | 30.2 | +9.46% | 875,810 | 2,580,345,280 |
| 2024-11-08 | 27.59 | 27.59 | 27.59 | 27.59 | +20.01% | 230,627 | 636,299,920 |
| 2024-11-07 | 25.48 | 25.48 | 22.6 | 22.99 | +8.29% | 843,667 | 2,023,238,045 |
| 2024-11-06 | 20 | 21.23 | 20 | 21.23 | +20.01% | 172,026 | 362,748,111 |
| 2024-11-05 | 17.11 | 17.76 | 17.09 | 17.69 | +3.15% | 179,741 | 314,050,117 |
| 2024-11-04 | 16.85 | 17.3 | 16.7 | 17.15 | +2.76% | 133,450 | 227,866,064 |
| 2024-11-01 | 18.05 | 18.08 | 16.58 | 16.69 | -9.15% | 252,612 | 432,649,423 |
| 2024-10-31 | 18.06 | 18.67 | 17.78 | 18.37 | +3.2% | 282,979 | 515,945,296 |
| 2024-10-30 | 17.05 | 18.25 | 17.04 | 17.8 | +1.89% | 264,194 | 469,340,711 |
| 2024-10-29 | 18.36 | 18.73 | 17.44 | 17.47 | -9.86% | 390,025 | 700,513,840 |
| 2024-10-28 | 18.49 | 20.49 | 18.49 | 19.38 | +4.19% | 504,589 | 984,318,508 |
| 2024-10-25 | 18.99 | 20.76 | 18.12 | 18.6 | +5.68% | 569,174 | 1,087,134,905 |
| 2024-10-24 | 16.72 | 17.97 | 16.13 | 17.6 | +6.15% | 419,937 | 729,152,968 |
| 2024-10-23 | 16.33 | 17.16 | 16.33 | 16.58 | -0.96% | 236,897 | 396,558,298 |
| 2024-10-22 | 17.44 | 17.5 | 16.38 | 16.74 | -1.18% | 316,752 | 532,819,427 |
| 2024-10-21 | 15.84 | 17.13 | 15.76 | 16.94 | +7.62% | 321,351 | 534,453,509 |
| 2024-10-18 | 14.81 | 16.16 | 14.75 | 15.74 | +5.5% | 231,763 | 360,018,830 |
| 2024-10-17 | 15.1 | 15.5 | 14.9 | 14.92 | -0.53% | 128,326 | 195,373,706 |
| 2024-10-16 | 14.84 | 15.56 | 14.82 | 15 | -1.77% | 124,583 | 187,490,000 |
| 2024-10-15 | 15 | 15.92 | 14.75 | 15.27 | +0.53% | 184,839 | 284,118,616 |
| 2024-10-14 | 14.57 | 15.36 | 14.39 | 15.19 | +5.49% | 135,069 | 201,043,125 |
| 2024-10-11 | 15.51 | 15.51 | 14.14 | 14.4 | -7.16% | 162,938 | 238,878,329 |
| 2024-10-10 | 16 | 16.45 | 15.39 | 15.51 | 0% | 168,746 | 267,045,682 |
| 2024-10-09 | 16.82 | 17.35 | 15.46 | 15.51 | -13.83% | 256,980 | 423,107,584 |
| 2024-10-08 | 18 | 18 | 15.84 | 18 | +19.92% | 337,664 | 576,492,884 |
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：