股票概览
20.12
-1.03%
-0.21
20.24
开盘价
21.08
最高价
19.9
最低价
159,822
成交量
数据更新至: 2025-03-25
技术指标
20.82
MA5 (5日均线)
21.58
MA10 (10日均线)
20.36
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 | 20.24 | 21.08 | 19.9 | 20.12 | -1.03% | 159,822 | 326,663,383 |
| 2025-03-24 | 20.78 | 21.32 | 19.6 | 20.33 | -2.17% | 231,751 | 471,575,419 |
| 2025-03-21 | 21.08 | 21.22 | 20.46 | 20.78 | -1.42% | 216,713 | 450,577,182 |
| 2025-03-20 | 21.58 | 22.06 | 21.06 | 21.08 | -3.35% | 274,671 | 590,654,903 |
| 2025-03-19 | 22.09 | 22.45 | 21.5 | 21.81 | -2.33% | 251,844 | 550,210,796 |
| 2025-03-18 | 22.68 | 23.11 | 21.74 | 22.33 | -0.62% | 370,229 | 828,425,488 |
| 2025-03-17 | 23 | 23.38 | 21.94 | 22.47 | -4.46% | 482,025 | 1,081,685,829 |
| 2025-03-14 | 21.84 | 23.73 | 21.22 | 23.52 | +7.64% | 663,350 | 1,500,569,368 |
| 2025-03-13 | 21.2 | 22.44 | 21.15 | 21.85 | +1.44% | 624,599 | 1,359,854,576 |
| 2025-03-12 | 21 | 22.37 | 20.85 | 21.54 | +1.41% | 658,223 | 1,426,022,728 |
| 2025-03-11 | 19.9 | 21.3 | 19.47 | 21.24 | +4.63% | 521,347 | 1,062,716,116 |
| 2025-03-10 | 18.6 | 20.45 | 18.54 | 20.3 | +9.55% | 551,439 | 1,089,154,494 |
| 2025-03-07 | 18.79 | 18.96 | 18.42 | 18.53 | -2.78% | 189,221 | 352,962,537 |
| 2025-03-06 | 18.62 | 19.5 | 18.4 | 19.06 | +2.47% | 312,390 | 597,059,493 |
| 2025-03-05 | 18.05 | 18.6 | 17.95 | 18.6 | +2.14% | 190,884 | 349,470,627 |
| 2025-03-04 | 17.56 | 18.25 | 17.51 | 18.21 | +2.3% | 143,905 | 259,794,837 |
| 2025-03-03 | 17.95 | 18.33 | 17.58 | 17.8 | -0.34% | 197,629 | 355,202,397 |
| 2025-02-28 | 19.1 | 19.24 | 17.81 | 17.86 | -8.17% | 305,043 | 561,244,237 |
| 2025-02-27 | 20.26 | 20.33 | 18.87 | 19.45 | -4.28% | 384,186 | 751,106,188 |
| 2025-02-26 | 20.59 | 20.7 | 19.98 | 20.32 | -1.31% | 323,715 | 653,738,238 |
| 2025-02-25 | 20.3 | 21.04 | 20.2 | 20.59 | -3.47% | 406,503 | 838,146,999 |
| 2025-02-24 | 20.33 | 21.71 | 19.68 | 21.33 | +2.75% | 679,902 | 1,424,886,227 |
| 2025-02-21 | 19.47 | 20.94 | 19.3 | 20.76 | +8.86% | 715,790 | 1,450,254,930 |
| 2025-02-20 | 18.78 | 19.15 | 18.48 | 19.07 | +0.9% | 317,774 | 598,811,639 |
| 2025-02-19 | 18.31 | 19.23 | 18.31 | 18.9 | +3.85% | 323,631 | 610,370,107 |
| 2025-02-18 | 19.38 | 19.68 | 18.16 | 18.2 | -7.1% | 431,713 | 815,128,020 |
| 2025-02-17 | 17.59 | 20.5 | 17.59 | 19.59 | +12.33% | 674,041 | 1,301,225,685 |
| 2025-02-14 | 17.92 | 18.08 | 17.28 | 17.44 | -2.68% | 241,734 | 423,251,348 |
| 2025-02-13 | 18.5 | 18.5 | 17.84 | 17.92 | -3.6% | 278,292 | 502,270,561 |
| 2025-02-12 | 17.5 | 18.97 | 17.4 | 18.59 | +6.05% | 418,050 | 769,977,773 |
| 2025-02-11 | 17.84 | 18.07 | 17.5 | 17.53 | -2.34% | 310,041 | 549,821,274 |
| 2025-02-10 | 17.62 | 18.12 | 17.62 | 17.95 | +1.99% | 291,570 | 521,063,439 |
| 2025-02-07 | 17.36 | 18.17 | 17.21 | 17.6 | +2.39% | 322,123 | 568,720,116 |
| 2025-02-06 | 17 | 17.58 | 16.85 | 17.19 | +1.66% | 288,547 | 496,780,887 |
| 2025-02-05 | 17.11 | 17.35 | 16.06 | 16.91 | -3.87% | 388,262 | 649,464,165 |
| 2025-01-27 | 19.42 | 19.5 | 17.49 | 17.59 | -11.03% | 380,014 | 693,038,191 |
| 2025-01-24 | 19.18 | 20.14 | 19.18 | 19.77 | +3.13% | 342,611 | 673,381,110 |
| 2025-01-23 | 21.45 | 21.58 | 19.07 | 19.17 | -8.19% | 543,282 | 1,108,116,077 |
| 2025-01-22 | 21.19 | 22.5 | 20.85 | 20.88 | -2.43% | 493,070 | 1,072,329,416 |
| 2025-01-21 | 20.65 | 21.41 | 20.01 | 21.4 | +5% | 413,802 | 856,869,185 |
| 2025-01-20 | 20.17 | 20.8 | 20 | 20.38 | +2.57% | 351,589 | 717,619,945 |
| 2025-01-17 | 20.08 | 20.48 | 19.57 | 19.87 | -3.03% | 338,487 | 676,528,717 |
| 2025-01-16 | 19.98 | 20.75 | 19.53 | 20.49 | +3.28% | 417,159 | 841,958,101 |
| 2025-01-15 | 20.38 | 20.68 | 19.78 | 19.84 | -2.65% | 301,373 | 606,635,038 |
| 2025-01-14 | 19.3 | 20.43 | 18.81 | 20.38 | +8.06% | 432,435 | 858,944,311 |
| 2025-01-13 | 18.56 | 19.36 | 18 | 18.86 | -2.58% | 311,737 | 583,955,122 |
| 2025-01-10 | 19.1 | 20.29 | 18.68 | 19.36 | -1.93% | 434,378 | 859,010,984 |
| 2025-01-09 | 18.9 | 20.4 | 18.85 | 19.74 | +2.97% | 476,231 | 945,235,169 |
| 2025-01-08 | 19.18 | 19.58 | 17.95 | 19.17 | -1.94% | 431,048 | 814,744,159 |
| 2025-01-07 | 18.34 | 19.6 | 18.16 | 19.55 | +6.19% | 436,878 | 832,853,183 |
| 2025-01-06 | 18.45 | 18.68 | 17.88 | 18.41 | +1.1% | 322,159 | 591,596,681 |
| 2025-01-03 | 20.18 | 20.18 | 18 | 18.21 | -10.65% | 439,758 | 831,388,369 |
| 2025-01-02 | 20.1 | 20.89 | 19.41 | 20.38 | +1.09% | 397,752 | 802,576,037 |
| 2024-12-31 | 21.55 | 21.81 | 20.03 | 20.16 | -4.68% | 451,408 | 938,346,328 |
| 2024-12-30 | 22.29 | 22.93 | 21.08 | 21.15 | -4.56% | 539,927 | 1,180,702,863 |
| 2024-12-27 | 23.05 | 24.12 | 21.66 | 22.16 | -3.86% | 659,353 | 1,493,423,726 |
| 2024-12-26 | 21.85 | 24.54 | 21.51 | 23.05 | +4.2% | 827,066 | 1,915,650,604 |
| 2024-12-25 | 21.5 | 23.5 | 21.3 | 22.12 | -1.91% | 726,871 | 1,618,467,248 |
| 2024-12-24 | 21.3 | 22.55 | 20.2 | 22.55 | +3.06% | 852,701 | 1,812,438,557 |
| 2024-12-23 | 20.4 | 22.74 | 20.4 | 21.88 | +10.34% | 950,631 | 2,047,415,408 |
| 2024-12-20 | 19.8 | 21.35 | 19.48 | 19.83 | +0.15% | 1,027,182 | 2,081,754,282 |
| 2024-12-19 | 15.99 | 19.8 | 15.9 | 19.8 | +20% | 658,251 | 1,237,421,083 |
| 2024-12-18 | 15.92 | 17.11 | 15.22 | 16.5 | +3.64% | 339,137 | 549,269,101 |
| 2024-12-17 | 17.82 | 17.94 | 15.84 | 15.92 | -12.81% | 449,519 | 752,414,763 |
| 2024-12-16 | 18.89 | 19.54 | 18 | 18.26 | +0.55% | 541,617 | 1,010,547,480 |
| 2024-12-13 | 16.81 | 19.22 | 16.2 | 18.16 | +7.97% | 601,496 | 1,055,045,952 |
| 2024-12-12 | 16.69 | 17.54 | 16.64 | 16.82 | +1.63% | 315,288 | 537,967,009 |
| 2024-12-11 | 16.08 | 16.88 | 16 | 16.55 | +2.41% | 217,874 | 359,547,778 |
| 2024-12-10 | 16.83 | 17.09 | 16.08 | 16.16 | -0.37% | 232,483 | 387,382,644 |
| 2024-12-09 | 16.15 | 17.17 | 16.03 | 16.22 | +1.82% | 276,164 | 456,463,192 |
| 2024-12-06 | 16.12 | 16.48 | 15.78 | 15.93 | -1.12% | 162,724 | 261,320,418 |
| 2024-12-05 | 15.38 | 16.33 | 15.35 | 16.11 | +3.27% | 181,433 | 288,980,122 |
| 2024-12-04 | 16.17 | 16.42 | 15.47 | 15.6 | -2.26% | 210,189 | 333,607,754 |
| 2024-12-03 | 16.39 | 16.55 | 15.76 | 15.96 | -3.27% | 210,514 | 337,202,688 |
| 2024-12-02 | 16.75 | 16.87 | 16.41 | 16.5 | -1.43% | 208,146 | 345,399,519 |
| 2024-11-29 | 16.41 | 17.25 | 16.26 | 16.74 | +0.6% | 202,360 | 338,953,347 |
| 2024-11-28 | 17.08 | 17.35 | 16.57 | 16.64 | -3.82% | 226,236 | 383,161,772 |
| 2024-11-27 | 15.89 | 17.3 | 15.31 | 17.3 | +7.86% | 343,054 | 563,643,445 |
| 2024-11-26 | 16.21 | 16.99 | 15.99 | 16.04 | -4.41% | 317,336 | 521,453,381 |
| 2024-11-25 | 18.06 | 18.06 | 16.3 | 16.78 | -7.4% | 412,980 | 693,850,623 |
| 2024-11-22 | 17.33 | 19.28 | 17.33 | 18.12 | +2.37% | 575,918 | 1,076,606,973 |
| 2024-11-21 | 17.3 | 17.88 | 16.84 | 17.7 | -1.39% | 352,850 | 615,128,544 |
| 2024-11-20 | 16.8 | 18.27 | 16.72 | 17.95 | +10.46% | 534,138 | 932,883,570 |
| 2024-11-19 | 15.59 | 16.3 | 15.1 | 16.25 | +4.84% | 274,258 | 427,843,049 |
| 2024-11-18 | 16.5 | 17.87 | 15.16 | 15.5 | -4.5% | 383,838 | 626,513,787 |
| 2024-11-15 | 16.2 | 17.41 | 16.1 | 16.23 | +0.31% | 347,275 | 582,060,244 |
| 2024-11-14 | 17.11 | 17.4 | 16.11 | 16.18 | -6.37% | 316,047 | 524,793,038 |
| 2024-11-13 | 17.2 | 17.77 | 16.41 | 17.28 | -4.05% | 448,294 | 766,354,280 |
| 2024-11-12 | 17.89 | 19.2 | 17.5 | 18.01 | +5.01% | 704,068 | 1,289,553,291 |
| 2024-11-11 | 15.91 | 17.19 | 15.91 | 17.15 | +7.79% | 571,680 | 947,513,787 |
| 2024-11-08 | 16.85 | 17.44 | 15.91 | 15.91 | -6.52% | 729,502 | 1,204,234,411 |
| 2024-11-07 | 14.2 | 17.02 | 14.01 | 17.02 | +20.03% | 947,053 | 1,541,291,028 |
| 2024-11-06 | 13 | 14.83 | 13 | 14.18 | +8.83% | 610,698 | 842,896,669 |
| 2024-11-05 | 12.18 | 13.41 | 12.1 | 13.03 | +7.69% | 349,504 | 449,585,451 |
| 2024-11-04 | 11.7 | 12.15 | 11.7 | 12.1 | +2.54% | 116,568 | 140,161,671 |
| 2024-11-01 | 12.77 | 12.78 | 11.78 | 11.8 | -7.01% | 219,763 | 265,851,972 |
| 2024-10-31 | 12.48 | 13.15 | 12.48 | 12.69 | +0.71% | 251,379 | 323,520,501 |
| 2024-10-30 | 12.76 | 12.87 | 12.37 | 12.6 | -1.79% | 218,584 | 275,123,333 |
| 2024-10-29 | 13.05 | 13.43 | 12.76 | 12.83 | -1.23% | 290,944 | 379,600,493 |
| 2024-10-28 | 13.09 | 13.09 | 12.7 | 12.99 | -1.37% | 252,086 | 324,737,540 |
| 2024-10-25 | 12.62 | 13.37 | 12.62 | 13.17 | +1.31% | 375,522 | 488,834,562 |
| 2024-10-24 | 12.81 | 13.44 | 12.58 | 13 | +0.78% | 303,879 | 396,009,879 |
| 2024-10-23 | 13.32 | 13.5 | 12.71 | 12.9 | -3.44% | 312,618 | 409,805,387 |
| 2024-10-22 | 13.81 | 14.26 | 12.95 | 13.36 | -6.83% | 548,162 | 734,740,636 |
| 2024-10-21 | 14.13 | 15.8 | 13.83 | 14.34 | +6.62% | 910,193 | 1,346,645,915 |
| 2024-10-18 | 12.04 | 13.96 | 11.85 | 13.45 | +13.98% | 682,822 | 877,270,841 |
| 2024-10-17 | 11.2 | 12.3 | 11.2 | 11.8 | +5.83% | 336,583 | 395,812,646 |
| 2024-10-16 | 10.75 | 11.36 | 10.75 | 11.15 | +0.63% | 106,774 | 118,466,699 |
| 2024-10-15 | 11.2 | 11.58 | 11.04 | 11.08 | -2.21% | 144,753 | 163,879,359 |
| 2024-10-14 | 10.88 | 11.33 | 10.63 | 11.33 | +3.66% | 158,439 | 174,782,849 |
| 2024-10-11 | 11.7 | 11.73 | 10.8 | 10.93 | -7.22% | 174,029 | 193,909,609 |
| 2024-10-10 | 11.9 | 12.47 | 11.67 | 11.78 | +0.51% | 165,841 | 198,491,849 |
| 2024-10-09 | 12.8 | 13.18 | 11.71 | 11.72 | -13.06% | 284,277 | 354,674,755 |
| 2024-10-08 | 14.3 | 14.3 | 12.32 | 13.48 | +12.24% | 445,811 | 595,327,718 |
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：