股票概览
20.24
-1.03%
-0.21
20.19
开盘价
20.42
最高价
19.92
最低价
39,946
成交量
数据更新至: 2025-03-25
技术指标
20.72
MA5 (5日均线)
21.22
MA10 (10日均线)
21.49
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 | 20.19 | 20.42 | 19.92 | 20.24 | -1.03% | 39,946 | 80,416,923 |
| 2025-03-24 | 20.54 | 20.95 | 19.82 | 20.45 | -0.44% | 89,566 | 182,258,649 |
| 2025-03-21 | 20.85 | 20.9 | 20.39 | 20.54 | -2.14% | 83,845 | 172,532,988 |
| 2025-03-20 | 21.45 | 21.54 | 20.97 | 20.99 | -1.87% | 88,203 | 187,419,227 |
| 2025-03-19 | 21.77 | 21.78 | 21.22 | 21.39 | -2.33% | 92,236 | 197,907,101 |
| 2025-03-18 | 21.64 | 21.99 | 21.51 | 21.9 | +1.2% | 113,196 | 246,570,328 |
| 2025-03-17 | 21.63 | 21.65 | 21.28 | 21.64 | +0.6% | 79,430 | 170,940,842 |
| 2025-03-14 | 21.37 | 21.67 | 20.85 | 21.51 | +0.89% | 103,749 | 221,659,820 |
| 2025-03-13 | 22.2 | 22.2 | 21.11 | 21.32 | -4.22% | 165,383 | 355,163,807 |
| 2025-03-12 | 22 | 22.65 | 21.79 | 22.26 | +1.46% | 194,164 | 431,044,045 |
| 2025-03-11 | 21.65 | 22.19 | 21.48 | 21.94 | -0.27% | 122,011 | 265,700,912 |
| 2025-03-10 | 21.7 | 22.1 | 21.55 | 22 | +0.59% | 122,430 | 267,801,285 |
| 2025-03-07 | 21.65 | 22.7 | 21.5 | 21.87 | +0.37% | 181,836 | 400,111,579 |
| 2025-03-06 | 21.55 | 21.98 | 21.37 | 21.79 | +2.78% | 175,694 | 381,410,064 |
| 2025-03-05 | 21.04 | 21.22 | 20.58 | 21.2 | +0.71% | 135,634 | 283,721,152 |
| 2025-03-04 | 20.93 | 21.15 | 20.68 | 21.05 | +0.48% | 120,215 | 252,412,737 |
| 2025-03-03 | 21.04 | 21.43 | 20.65 | 20.95 | -0.05% | 135,052 | 284,104,099 |
| 2025-02-28 | 22.41 | 22.71 | 20.9 | 20.96 | -8.11% | 238,580 | 516,311,874 |
| 2025-02-27 | 23 | 23.16 | 22.18 | 22.81 | -0.48% | 223,841 | 506,984,047 |
| 2025-02-26 | 23 | 23.44 | 22.47 | 22.92 | -0.35% | 283,740 | 650,659,230 |
| 2025-02-25 | 22.01 | 23.48 | 21.98 | 23 | +1.77% | 349,481 | 798,363,367 |
| 2025-02-24 | 22.9 | 22.91 | 22.06 | 22.6 | -0.96% | 265,382 | 597,818,119 |
| 2025-02-21 | 22.79 | 23.2 | 22.27 | 22.82 | -2.19% | 464,913 | 1,052,553,511 |
| 2025-02-20 | 20.93 | 23.5 | 20.78 | 23.33 | +14.7% | 616,774 | 1,381,109,720 |
| 2025-02-19 | 19.59 | 20.38 | 19.46 | 20.34 | +4.58% | 165,075 | 330,772,687 |
| 2025-02-18 | 20.12 | 20.29 | 19.36 | 19.45 | -2.85% | 144,515 | 285,560,586 |
| 2025-02-17 | 19.93 | 20.33 | 19.86 | 20.02 | +0.45% | 144,310 | 290,030,433 |
| 2025-02-14 | 20.1 | 20.48 | 19.73 | 19.93 | -0.8% | 167,338 | 336,227,611 |
| 2025-02-13 | 20.69 | 20.77 | 20.03 | 20.09 | -3.55% | 204,659 | 414,440,472 |
| 2025-02-12 | 20.81 | 21.07 | 20.71 | 20.83 | +0.29% | 162,471 | 338,768,298 |
| 2025-02-11 | 21.12 | 21.2 | 20.7 | 20.77 | -1.94% | 173,046 | 360,689,435 |
| 2025-02-10 | 20.84 | 21.48 | 20.73 | 21.18 | +2.12% | 261,517 | 550,455,917 |
| 2025-02-07 | 20.39 | 22 | 20.17 | 20.74 | +2.07% | 457,441 | 961,151,951 |
| 2025-02-06 | 18.99 | 20.4 | 18.94 | 20.32 | +6.17% | 282,726 | 563,716,936 |
| 2025-02-05 | 18.98 | 19.3 | 18.88 | 19.14 | +2.85% | 128,610 | 245,699,550 |
| 2025-01-27 | 19.23 | 19.36 | 18.55 | 18.61 | -2.46% | 107,756 | 202,371,362 |
| 2025-01-24 | 18.3 | 19.13 | 18.3 | 19.08 | +3.81% | 157,185 | 295,713,302 |
| 2025-01-23 | 18.6 | 19.04 | 18.38 | 18.38 | -0.27% | 160,579 | 300,697,923 |
| 2025-01-22 | 18.39 | 18.73 | 18.21 | 18.43 | -0.32% | 124,696 | 230,900,884 |
| 2025-01-21 | 18.43 | 18.7 | 18.18 | 18.49 | +1.71% | 145,059 | 267,605,498 |
| 2025-01-20 | 17.83 | 18.72 | 17.59 | 18.18 | +3.59% | 155,896 | 282,575,535 |
| 2025-01-17 | 17.48 | 17.74 | 17.18 | 17.55 | -0.06% | 102,160 | 178,654,224 |
| 2025-01-16 | 17.52 | 18.04 | 17.34 | 17.56 | +1.5% | 121,670 | 215,096,721 |
| 2025-01-15 | 17.79 | 17.91 | 17.26 | 17.3 | -2.54% | 118,577 | 207,292,460 |
| 2025-01-14 | 16.91 | 17.83 | 16.71 | 17.75 | +5.47% | 190,097 | 331,429,947 |
| 2025-01-13 | 17.12 | 17.26 | 16.43 | 16.83 | -5.24% | 182,948 | 307,562,000 |
| 2025-01-10 | 19.72 | 19.78 | 17.5 | 17.76 | -10.89% | 321,415 | 605,208,441 |
| 2025-01-09 | 19.96 | 20.62 | 19.71 | 19.93 | -1.92% | 249,015 | 500,348,267 |
| 2025-01-08 | 20.87 | 21.06 | 19.29 | 20.32 | -4.11% | 348,171 | 706,335,761 |
| 2025-01-07 | 20.19 | 21.29 | 20.01 | 21.19 | +2.07% | 399,408 | 823,637,732 |
| 2025-01-06 | 19.01 | 20.76 | 18.4 | 20.76 | +5.6% | 452,635 | 894,062,889 |
| 2025-01-03 | 19.48 | 20.36 | 18.45 | 19.66 | +3.15% | 384,406 | 755,331,111 |
| 2025-01-02 | 19.43 | 20.29 | 18.7 | 19.06 | -3.35% | 238,392 | 464,893,531 |
| 2024-12-31 | 19.59 | 20.44 | 18.96 | 19.72 | +0.82% | 268,647 | 532,803,222 |
| 2024-12-30 | 19.6 | 20.29 | 19.4 | 19.56 | -0.61% | 167,812 | 333,443,795 |
| 2024-12-27 | 20.1 | 20.23 | 19.6 | 19.68 | -2.67% | 217,801 | 433,066,122 |
| 2024-12-26 | 19.41 | 20.98 | 19.33 | 20.22 | +2.12% | 356,469 | 718,737,642 |
| 2024-12-25 | 18.99 | 19.99 | 18.45 | 19.8 | +4.27% | 322,354 | 627,867,244 |
| 2024-12-24 | 18.76 | 19 | 18.41 | 18.99 | +2.1% | 121,668 | 228,529,853 |
| 2024-12-23 | 19.19 | 19.42 | 18.41 | 18.6 | -3.43% | 145,202 | 273,910,895 |
| 2024-12-20 | 18.7 | 19.8 | 18.58 | 19.26 | +2.77% | 245,174 | 475,034,722 |
| 2024-12-19 | 17.81 | 18.74 | 17.75 | 18.74 | +4.05% | 126,931 | 234,222,264 |
| 2024-12-18 | 17.67 | 18.35 | 17.38 | 18.01 | +1.92% | 66,245 | 119,053,131 |
| 2024-12-17 | 18.25 | 18.25 | 17.6 | 17.67 | -2.91% | 62,836 | 112,343,983 |
| 2024-12-16 | 18.3 | 18.57 | 18.07 | 18.2 | -0.82% | 64,585 | 118,471,304 |
| 2024-12-13 | 18.6 | 18.8 | 18.34 | 18.35 | -2.03% | 89,083 | 165,087,318 |
| 2024-12-12 | 18.88 | 19.03 | 18.48 | 18.73 | -0.58% | 94,096 | 176,007,574 |
| 2024-12-11 | 18.5 | 18.87 | 18.36 | 18.84 | +1.51% | 105,991 | 197,871,694 |
| 2024-12-10 | 18.78 | 19.26 | 18.45 | 18.56 | +1.75% | 164,930 | 308,886,710 |
| 2024-12-09 | 18.48 | 18.5 | 18.1 | 18.24 | -0.82% | 81,447 | 149,113,273 |
| 2024-12-06 | 18.3 | 18.54 | 18.05 | 18.39 | +0.82% | 113,707 | 208,705,866 |
| 2024-12-05 | 17.9 | 18.3 | 17.83 | 18.24 | +2.18% | 92,898 | 168,368,000 |
| 2024-12-04 | 18.01 | 18.28 | 17.71 | 17.85 | -2.35% | 99,038 | 177,509,835 |
| 2024-12-03 | 17.7 | 18.43 | 17.48 | 18.28 | +3.28% | 144,960 | 261,796,602 |
| 2024-12-02 | 17.52 | 17.77 | 17.45 | 17.7 | +0.97% | 77,843 | 137,182,285 |
| 2024-11-29 | 17.18 | 17.62 | 16.93 | 17.53 | +1.8% | 71,999 | 124,994,920 |
| 2024-11-28 | 17.45 | 17.56 | 17.16 | 17.22 | -1.88% | 59,964 | 104,222,551 |
| 2024-11-27 | 17.13 | 17.55 | 16.62 | 17.55 | +1.8% | 83,941 | 143,017,254 |
| 2024-11-26 | 17.6 | 17.81 | 17.18 | 17.24 | -2.82% | 61,797 | 107,788,022 |
| 2024-11-25 | 17.48 | 17.75 | 17.13 | 17.74 | +1.08% | 75,351 | 131,074,127 |
| 2024-11-22 | 18.06 | 18.5 | 17.53 | 17.55 | -3.2% | 99,055 | 178,417,125 |
| 2024-11-21 | 18.3 | 18.44 | 17.83 | 18.13 | -1.63% | 90,149 | 163,536,608 |
| 2024-11-20 | 18.18 | 18.55 | 18.14 | 18.43 | +0.38% | 85,017 | 156,039,177 |
| 2024-11-19 | 17.55 | 18.36 | 17.5 | 18.36 | +5.09% | 82,392 | 147,208,577 |
| 2024-11-18 | 18.57 | 18.65 | 17.3 | 17.47 | -5.57% | 110,403 | 196,061,533 |
| 2024-11-15 | 18.56 | 19.08 | 18.5 | 18.5 | -0.22% | 113,305 | 212,887,024 |
| 2024-11-14 | 19.3 | 19.42 | 18.53 | 18.54 | -3.64% | 101,100 | 190,824,859 |
| 2024-11-13 | 19.49 | 19.68 | 18.8 | 19.24 | -1.18% | 137,185 | 263,088,379 |
| 2024-11-12 | 19.35 | 19.88 | 19.01 | 19.47 | +0.62% | 210,103 | 407,656,736 |
| 2024-11-11 | 18.43 | 19.47 | 18.34 | 19.35 | +5.05% | 197,068 | 374,857,681 |
| 2024-11-08 | 18.66 | 18.66 | 18.3 | 18.42 | +0.71% | 147,624 | 273,032,671 |
| 2024-11-07 | 17.91 | 18.3 | 17.73 | 18.29 | +0.77% | 116,166 | 209,390,035 |
| 2024-11-06 | 18.18 | 18.74 | 17.95 | 18.15 | +1.34% | 177,502 | 326,353,718 |
| 2024-11-05 | 17.66 | 18.03 | 17.5 | 17.91 | +2.17% | 115,256 | 205,353,688 |
| 2024-11-04 | 16.72 | 17.54 | 16.72 | 17.53 | +3.67% | 95,536 | 165,707,050 |
| 2024-11-01 | 17.97 | 17.97 | 16.88 | 16.91 | -6.26% | 141,427 | 244,485,347 |
| 2024-10-31 | 17.9 | 18.16 | 17.68 | 18.04 | +0.73% | 117,609 | 211,416,333 |
| 2024-10-30 | 17.94 | 18.27 | 17.67 | 17.91 | +0.11% | 112,114 | 201,609,402 |
| 2024-10-29 | 18.35 | 18.68 | 17.86 | 17.89 | -2.61% | 139,012 | 252,270,851 |
| 2024-10-28 | 18.4 | 18.68 | 18.13 | 18.37 | -1.24% | 150,098 | 274,814,434 |
| 2024-10-25 | 18.4 | 18.79 | 17.58 | 18.6 | -2.67% | 259,804 | 473,771,516 |
| 2024-10-24 | 19.01 | 19.28 | 18.72 | 19.11 | 0% | 101,959 | 193,408,140 |
| 2024-10-23 | 19.2 | 19.53 | 19.01 | 19.11 | -1.9% | 138,277 | 265,831,521 |
| 2024-10-22 | 19.21 | 19.88 | 18.86 | 19.48 | +1.46% | 189,797 | 366,251,093 |
| 2024-10-21 | 19 | 19.55 | 18.6 | 19.2 | +2.84% | 208,584 | 399,656,720 |
| 2024-10-18 | 18 | 19.12 | 17.81 | 18.67 | +3.95% | 191,210 | 353,906,057 |
| 2024-10-17 | 17.91 | 18.58 | 17.83 | 17.96 | +0.79% | 124,519 | 225,567,267 |
| 2024-10-16 | 17.83 | 18.25 | 17.55 | 17.82 | -1.66% | 110,768 | 197,825,191 |
| 2024-10-15 | 17.86 | 18.88 | 17.61 | 18.12 | +0.28% | 182,878 | 337,155,438 |
| 2024-10-14 | 17.05 | 18.09 | 16.86 | 18.07 | +7.05% | 156,246 | 273,136,695 |
| 2024-10-11 | 18.01 | 18.06 | 16.55 | 16.88 | -7.15% | 155,983 | 268,011,793 |
| 2024-10-10 | 18.71 | 19.18 | 18 | 18.18 | -1.62% | 163,133 | 301,865,746 |
| 2024-10-09 | 19.5 | 20.33 | 18.47 | 18.48 | -10.38% | 275,565 | 539,402,087 |
| 2024-10-08 | 21.1 | 21.1 | 18.88 | 20.62 | +16.63% | 324,888 | 651,112,126 |
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：