股票概览
20.38
-1.92%
-0.4
20.33
开盘价
20.56
最高价
20.17
最低价
86,212
成交量
数据更新至: 2025-03-25
技术指标
20.21
MA5 (5日均线)
19.78
MA10 (10日均线)
19.92
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 | 20.33 | 20.56 | 20.17 | 20.38 | -1.92% | 86,212 | 175,365,931 |
| 2025-03-24 | 20.15 | 21.1 | 19.72 | 20.78 | +3.23% | 213,700 | 437,577,435 |
| 2025-03-21 | 19.71 | 20.47 | 19.34 | 20.13 | +1.67% | 151,418 | 304,519,747 |
| 2025-03-20 | 20 | 20.35 | 19.75 | 19.8 | -0.9% | 120,187 | 241,620,903 |
| 2025-03-19 | 19.55 | 20.05 | 19.34 | 19.98 | +2.1% | 112,421 | 221,838,548 |
| 2025-03-18 | 19.59 | 19.65 | 19.31 | 19.57 | +0.72% | 71,647 | 139,710,772 |
| 2025-03-17 | 19.28 | 19.52 | 19.13 | 19.43 | +0.78% | 52,583 | 101,824,578 |
| 2025-03-14 | 18.95 | 19.32 | 18.8 | 19.28 | +1.47% | 60,846 | 116,400,395 |
| 2025-03-13 | 19.56 | 19.63 | 18.73 | 19 | -2.36% | 75,872 | 144,753,199 |
| 2025-03-12 | 19.69 | 19.76 | 19.4 | 19.46 | -0.87% | 69,860 | 136,440,492 |
| 2025-03-11 | 19.4 | 19.73 | 19.22 | 19.63 | -1.36% | 84,200 | 164,100,597 |
| 2025-03-10 | 19.85 | 20.28 | 19.5 | 19.9 | +0.25% | 85,474 | 170,255,104 |
| 2025-03-07 | 20.23 | 20.35 | 19.81 | 19.85 | -3.12% | 122,889 | 245,165,798 |
| 2025-03-06 | 20.36 | 20.77 | 20.13 | 20.49 | -0.05% | 152,683 | 311,151,115 |
| 2025-03-05 | 19.83 | 20.69 | 19.68 | 20.5 | +2.35% | 144,011 | 293,052,302 |
| 2025-03-04 | 19.77 | 20.13 | 19.57 | 20.03 | -0.64% | 121,097 | 240,802,531 |
| 2025-03-03 | 19.3 | 20.3 | 19.1 | 20.16 | +4.46% | 167,931 | 334,642,215 |
| 2025-02-28 | 20.12 | 20.5 | 19.22 | 19.3 | -6.13% | 170,324 | 335,330,841 |
| 2025-02-27 | 19.6 | 21.38 | 19.6 | 20.56 | +2.19% | 267,913 | 550,398,820 |
| 2025-02-26 | 19.6 | 22.35 | 19.58 | 20.12 | +7.08% | 297,399 | 604,964,231 |
| 2025-02-25 | 18.11 | 19.26 | 18.06 | 18.79 | +2.23% | 157,364 | 296,193,406 |
| 2025-02-24 | 18.15 | 18.42 | 18.01 | 18.38 | +0.82% | 76,963 | 140,509,616 |
| 2025-02-21 | 18 | 18.34 | 17.88 | 18.23 | +0.61% | 99,286 | 180,447,676 |
| 2025-02-20 | 17.89 | 18.29 | 17.89 | 18.12 | +0.11% | 93,571 | 169,253,099 |
| 2025-02-19 | 17.31 | 18.19 | 17.31 | 18.1 | +3.72% | 97,986 | 174,264,510 |
| 2025-02-18 | 17.84 | 17.99 | 17.3 | 17.45 | -2.24% | 88,558 | 157,049,674 |
| 2025-02-17 | 17.8 | 17.95 | 17.53 | 17.85 | +0.51% | 78,379 | 138,939,678 |
| 2025-02-14 | 17.36 | 18.08 | 17.28 | 17.76 | +1.72% | 107,663 | 190,568,255 |
| 2025-02-13 | 17.7 | 17.71 | 17.35 | 17.46 | -1.36% | 58,547 | 102,548,783 |
| 2025-02-12 | 17.33 | 17.73 | 17.26 | 17.7 | +1.49% | 76,449 | 133,590,065 |
| 2025-02-11 | 17.68 | 17.7 | 17.32 | 17.44 | -1.47% | 55,655 | 96,995,176 |
| 2025-02-10 | 17.38 | 17.72 | 17.38 | 17.7 | +1.32% | 58,228 | 102,399,163 |
| 2025-02-07 | 17.4 | 17.74 | 17.12 | 17.47 | +0.23% | 91,251 | 159,923,089 |
| 2025-02-06 | 16.6 | 17.44 | 16.55 | 17.43 | +4.37% | 88,343 | 151,463,547 |
| 2025-02-05 | 16.58 | 16.77 | 16.42 | 16.7 | +2.08% | 43,134 | 71,740,541 |
| 2025-01-27 | 16.9 | 17.1 | 16.33 | 16.36 | -2.62% | 51,226 | 85,030,212 |
| 2025-01-24 | 16.37 | 16.85 | 16.26 | 16.8 | +2.75% | 82,073 | 135,776,130 |
| 2025-01-23 | 17.31 | 17.49 | 16.35 | 16.35 | -8.76% | 173,807 | 292,266,846 |
| 2025-01-22 | 18.2 | 18.29 | 17.87 | 17.92 | -1.97% | 43,889 | 79,396,201 |
| 2025-01-21 | 18.56 | 18.69 | 18.02 | 18.28 | -0.71% | 60,686 | 110,725,708 |
| 2025-01-20 | 18.42 | 18.59 | 18.26 | 18.41 | +0.55% | 50,695 | 93,557,938 |
| 2025-01-17 | 18.32 | 18.66 | 18.06 | 18.31 | -0.54% | 57,624 | 105,805,109 |
| 2025-01-16 | 18.66 | 18.85 | 18.26 | 18.41 | -0.22% | 55,346 | 102,815,963 |
| 2025-01-15 | 18.61 | 18.8 | 18.4 | 18.45 | -1.49% | 52,713 | 97,984,460 |
| 2025-01-14 | 18 | 18.73 | 17.91 | 18.73 | +4.23% | 74,272 | 137,098,191 |
| 2025-01-13 | 17.55 | 17.98 | 17.17 | 17.97 | +0.34% | 54,785 | 96,361,001 |
| 2025-01-10 | 18.5 | 18.78 | 17.9 | 17.91 | -3.4% | 62,776 | 115,703,398 |
| 2025-01-09 | 18.48 | 18.97 | 18.34 | 18.54 | +0.93% | 70,628 | 131,908,192 |
| 2025-01-08 | 18.32 | 18.8 | 17.62 | 18.37 | -0.97% | 68,220 | 123,807,065 |
| 2025-01-07 | 18.18 | 18.59 | 18.06 | 18.55 | +2.49% | 52,477 | 96,154,717 |
| 2025-01-06 | 18.12 | 18.42 | 17.56 | 18.1 | -0.49% | 50,891 | 91,820,681 |
| 2025-01-03 | 18.57 | 18.93 | 18.16 | 18.19 | -2.05% | 71,586 | 133,056,359 |
| 2025-01-02 | 19.55 | 19.6 | 18.25 | 18.57 | -6.12% | 107,209 | 202,077,716 |
| 2024-12-31 | 21.13 | 21.18 | 19.76 | 19.78 | -5.94% | 114,375 | 232,856,913 |
| 2024-12-30 | 20.57 | 21.19 | 20.08 | 21.03 | +1.11% | 100,983 | 209,636,292 |
| 2024-12-27 | 21.23 | 21.37 | 20.7 | 20.8 | -1.79% | 127,180 | 267,640,658 |
| 2024-12-26 | 20.6 | 21.35 | 20.31 | 21.18 | +2.82% | 140,747 | 295,423,338 |
| 2024-12-25 | 20.12 | 20.97 | 19.85 | 20.6 | +1.63% | 124,535 | 255,251,632 |
| 2024-12-24 | 20.11 | 20.38 | 19.71 | 20.27 | +1.35% | 75,047 | 150,813,795 |
| 2024-12-23 | 21.08 | 21.22 | 19.96 | 20 | -5.93% | 119,959 | 245,625,955 |
| 2024-12-20 | 20.48 | 21.37 | 20.33 | 21.26 | +3.35% | 153,698 | 323,898,267 |
| 2024-12-19 | 20.1 | 20.7 | 19.71 | 20.57 | +0.15% | 110,241 | 222,167,041 |
| 2024-12-18 | 20.27 | 20.89 | 19.5 | 20.54 | +1.28% | 122,795 | 248,601,310 |
| 2024-12-17 | 21.85 | 21.88 | 20.21 | 20.28 | -7.19% | 178,730 | 375,100,835 |
| 2024-12-16 | 20.94 | 21.85 | 20.68 | 21.85 | +3.9% | 241,206 | 517,384,757 |
| 2024-12-13 | 20.98 | 21.58 | 20.6 | 21.03 | -1.22% | 214,543 | 451,982,645 |
| 2024-12-12 | 20.6 | 21.56 | 20.45 | 21.29 | +4.72% | 281,640 | 596,001,423 |
| 2024-12-11 | 19.88 | 20.33 | 19.8 | 20.33 | +1.8% | 103,720 | 209,005,771 |
| 2024-12-10 | 20.7 | 20.7 | 19.95 | 19.97 | +0.4% | 118,689 | 240,394,626 |
| 2024-12-09 | 20.25 | 20.27 | 19.64 | 19.89 | -2.26% | 111,264 | 221,600,608 |
| 2024-12-06 | 20.23 | 20.47 | 19.9 | 20.35 | -0.15% | 122,711 | 247,933,402 |
| 2024-12-05 | 19.89 | 20.46 | 19.78 | 20.38 | +1.85% | 124,946 | 253,211,496 |
| 2024-12-04 | 21.2 | 21.4 | 19.92 | 20.01 | -4.21% | 194,290 | 401,845,033 |
| 2024-12-03 | 20.72 | 21.49 | 20.52 | 20.89 | +1.95% | 271,547 | 570,968,302 |
| 2024-12-02 | 19.89 | 20.5 | 19.78 | 20.49 | +2.09% | 173,385 | 350,079,345 |
| 2024-11-29 | 19.61 | 20.2 | 19.32 | 20.07 | +2.5% | 167,381 | 332,004,346 |
| 2024-11-28 | 20.15 | 20.24 | 19.56 | 19.58 | -3.88% | 167,854 | 333,805,027 |
| 2024-11-27 | 20.15 | 20.39 | 19.3 | 20.37 | +1.09% | 189,199 | 375,559,593 |
| 2024-11-26 | 20.62 | 20.97 | 19.95 | 20.15 | -3.54% | 214,276 | 437,367,674 |
| 2024-11-25 | 20.95 | 21.18 | 20.22 | 20.89 | -1.23% | 218,167 | 450,574,468 |
| 2024-11-22 | 22.53 | 23.3 | 21.08 | 21.15 | -8.16% | 378,375 | 837,595,204 |
| 2024-11-21 | 23.45 | 24.3 | 22.6 | 23.03 | -5.27% | 469,997 | 1,089,210,529 |
| 2024-11-20 | 23.06 | 24.83 | 22.2 | 24.31 | +11.72% | 661,626 | 1,552,294,719 |
| 2024-11-19 | 19.57 | 21.76 | 19.57 | 21.76 | +20.02% | 163,980 | 353,083,134 |
| 2024-11-18 | 19.08 | 19.3 | 17.89 | 18.13 | -4.98% | 99,320 | 182,042,556 |
| 2024-11-15 | 19.76 | 20.12 | 19.07 | 19.08 | -4.36% | 104,840 | 205,594,963 |
| 2024-11-14 | 20.66 | 20.9 | 19.84 | 19.95 | -3.99% | 102,783 | 208,613,941 |
| 2024-11-13 | 20.5 | 20.85 | 20.09 | 20.78 | +0.05% | 131,797 | 269,851,996 |
| 2024-11-12 | 21.27 | 21.95 | 20.5 | 20.77 | -3.26% | 227,218 | 481,876,611 |
| 2024-11-11 | 21.18 | 21.99 | 20.9 | 21.47 | +3.42% | 278,576 | 598,198,583 |
| 2024-11-08 | 20.45 | 21.18 | 20.21 | 20.76 | +1.96% | 261,780 | 543,358,857 |
| 2024-11-07 | 19.66 | 20.52 | 19.62 | 20.36 | +1.75% | 178,162 | 358,319,997 |
| 2024-11-06 | 20.17 | 20.5 | 19.63 | 20.01 | -0.74% | 227,128 | 456,935,126 |
| 2024-11-05 | 19.05 | 20.28 | 19 | 20.16 | +5.11% | 230,872 | 460,375,522 |
| 2024-11-04 | 18.1 | 19.8 | 18.1 | 19.18 | +5.44% | 136,929 | 259,889,591 |
| 2024-11-01 | 19.53 | 20.28 | 18.11 | 18.19 | -6.33% | 192,250 | 366,206,157 |
| 2024-10-31 | 19 | 19.59 | 18.7 | 19.42 | +4.07% | 166,760 | 321,838,662 |
| 2024-10-30 | 18.6 | 18.91 | 18.3 | 18.66 | -0.37% | 112,772 | 209,757,629 |
| 2024-10-29 | 19.57 | 19.78 | 18.7 | 18.73 | -4.63% | 173,348 | 331,379,751 |
| 2024-10-28 | 19.94 | 20.12 | 19.3 | 19.64 | -1.85% | 138,421 | 271,133,622 |
| 2024-10-25 | 19.31 | 20.4 | 19.1 | 20.01 | +4.27% | 208,399 | 414,176,826 |
| 2024-10-24 | 19.19 | 19.58 | 18.98 | 19.19 | -0.78% | 75,793 | 145,405,922 |
| 2024-10-23 | 19.51 | 19.82 | 19.24 | 19.34 | -2.96% | 131,869 | 257,749,258 |
| 2024-10-22 | 20 | 20.49 | 19.54 | 19.93 | -0.9% | 192,296 | 385,631,087 |
| 2024-10-21 | 19.88 | 20.89 | 19.63 | 20.11 | +1.41% | 250,079 | 507,562,478 |
| 2024-10-18 | 18.7 | 20.49 | 18.56 | 19.83 | +5.65% | 238,308 | 464,635,438 |
| 2024-10-17 | 18.7 | 19.49 | 18.62 | 18.77 | -1.42% | 164,922 | 313,229,105 |
| 2024-10-16 | 18.61 | 19.78 | 18.4 | 19.04 | +3.31% | 202,959 | 388,997,235 |
| 2024-10-15 | 18.31 | 19.28 | 18.12 | 18.43 | -0.7% | 138,418 | 259,920,340 |
| 2024-10-14 | 17.75 | 18.56 | 17.37 | 18.56 | +5.39% | 110,435 | 199,200,294 |
| 2024-10-11 | 18.58 | 18.76 | 17.25 | 17.61 | -5.22% | 125,241 | 223,314,685 |
| 2024-10-10 | 19.45 | 19.75 | 18.45 | 18.58 | -2.62% | 160,033 | 303,671,643 |
| 2024-10-09 | 20.14 | 21.5 | 19 | 19.08 | -13.9% | 269,297 | 546,906,375 |
| 2024-10-08 | 22.05 | 22.16 | 19.66 | 22.16 | +19.98% | 342,889 | 720,848,779 |
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：