股票概览
20.38
-0.34%
-0.07
20.2
开盘价
20.68
最高价
20.12
最低价
66,409
成交量
数据更新至: 2025-03-25
技术指标
21.65
MA5 (5日均线)
22.39
MA10 (10日均线)
22.13
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 | 20.2 | 20.68 | 20.12 | 20.38 | -0.34% | 66,409 | 135,619,786 |
| 2025-03-24 | 22.23 | 22.32 | 19.84 | 20.45 | -8.21% | 220,208 | 458,126,050 |
| 2025-03-21 | 22.49 | 22.86 | 22.01 | 22.28 | -1.68% | 96,264 | 215,651,098 |
| 2025-03-20 | 22.45 | 22.94 | 22.1 | 22.66 | +0.85% | 118,047 | 267,339,211 |
| 2025-03-19 | 22.52 | 22.73 | 22.28 | 22.47 | -0.88% | 78,369 | 176,341,707 |
| 2025-03-18 | 22.92 | 23.14 | 22.42 | 22.67 | -1.09% | 129,450 | 294,159,903 |
| 2025-03-17 | 23.11 | 23.28 | 22.8 | 22.92 | -0.87% | 92,683 | 212,732,991 |
| 2025-03-14 | 23.5 | 23.68 | 22.68 | 23.12 | -2.36% | 159,550 | 367,423,009 |
| 2025-03-13 | 23.46 | 23.88 | 23 | 23.68 | +1.72% | 209,572 | 493,306,675 |
| 2025-03-12 | 23.35 | 24.55 | 23.24 | 23.28 | 0% | 260,366 | 621,178,606 |
| 2025-03-11 | 21.98 | 23.4 | 21.88 | 23.28 | +4.21% | 207,954 | 478,749,613 |
| 2025-03-10 | 22.45 | 22.98 | 22.23 | 22.34 | +0.45% | 133,222 | 301,203,666 |
| 2025-03-07 | 21.94 | 22.85 | 21.76 | 22.24 | +1.37% | 157,007 | 351,668,571 |
| 2025-03-06 | 21.85 | 22.04 | 21.61 | 21.94 | +0.41% | 98,943 | 216,674,684 |
| 2025-03-05 | 21.67 | 22 | 21.39 | 21.85 | +1.11% | 85,746 | 186,401,525 |
| 2025-03-04 | 20.86 | 21.78 | 20.73 | 21.61 | +3.55% | 89,623 | 191,967,709 |
| 2025-03-03 | 20.7 | 21.49 | 20.51 | 20.87 | +0.87% | 65,933 | 138,669,725 |
| 2025-02-28 | 21.62 | 21.76 | 20.6 | 20.69 | -4.87% | 80,425 | 169,180,010 |
| 2025-02-27 | 22.13 | 22.18 | 21.32 | 21.75 | -1.81% | 84,698 | 183,944,264 |
| 2025-02-26 | 21.8 | 22.3 | 21.79 | 22.15 | +2.03% | 106,663 | 235,411,596 |
| 2025-02-25 | 21.65 | 22 | 21.46 | 21.71 | -0.96% | 81,349 | 176,672,086 |
| 2025-02-24 | 21.39 | 22.12 | 21.07 | 21.92 | +2.33% | 124,532 | 270,582,460 |
| 2025-02-21 | 21.2 | 21.58 | 20.96 | 21.42 | +0.56% | 96,382 | 205,438,187 |
| 2025-02-20 | 21.02 | 21.43 | 20.85 | 21.3 | +1.38% | 70,992 | 150,611,166 |
| 2025-02-19 | 20.44 | 21.08 | 20.41 | 21.01 | +3.19% | 63,504 | 132,587,694 |
| 2025-02-18 | 21.44 | 21.44 | 20.22 | 20.36 | -5.43% | 82,434 | 171,992,480 |
| 2025-02-17 | 21.05 | 21.55 | 20.98 | 21.53 | +2.48% | 74,449 | 158,249,351 |
| 2025-02-14 | 20.75 | 21.16 | 20.61 | 21.01 | +0.53% | 70,869 | 148,230,174 |
| 2025-02-13 | 21.5 | 21.95 | 20.88 | 20.9 | -2.06% | 84,740 | 181,127,723 |
| 2025-02-12 | 21 | 21.48 | 21 | 21.34 | +0.61% | 57,288 | 121,901,625 |
| 2025-02-11 | 21.01 | 21.59 | 20.72 | 21.21 | +0.43% | 66,377 | 140,349,345 |
| 2025-02-10 | 21.03 | 21.16 | 20.8 | 21.12 | +0.62% | 55,062 | 115,702,056 |
| 2025-02-07 | 20.73 | 21.19 | 20.58 | 20.99 | +1.25% | 89,478 | 186,997,972 |
| 2025-02-06 | 19.85 | 20.74 | 19.76 | 20.73 | +3.86% | 63,984 | 130,723,025 |
| 2025-02-05 | 19.6 | 20 | 19.57 | 19.96 | +2.36% | 42,702 | 84,734,086 |
| 2025-01-27 | 20.5 | 20.54 | 19.44 | 19.5 | -4.41% | 63,308 | 126,158,823 |
| 2025-01-24 | 20 | 20.52 | 19.91 | 20.4 | +1.9% | 58,264 | 118,111,684 |
| 2025-01-23 | 19.84 | 20.78 | 19.82 | 20.02 | +2.19% | 100,217 | 203,257,946 |
| 2025-01-22 | 19.98 | 19.98 | 19.5 | 19.59 | -1.95% | 41,396 | 81,432,356 |
| 2025-01-21 | 19.95 | 20.15 | 19.66 | 19.98 | +0.15% | 53,205 | 105,812,918 |
| 2025-01-20 | 20.13 | 20.24 | 19.9 | 19.95 | -0.15% | 46,924 | 94,035,741 |
| 2025-01-17 | 19.8 | 20.13 | 19.6 | 19.98 | +0.2% | 42,186 | 83,888,390 |
| 2025-01-16 | 20.17 | 20.35 | 19.72 | 19.94 | -0.3% | 49,645 | 99,430,418 |
| 2025-01-15 | 20.11 | 20.39 | 19.91 | 20 | -0.79% | 50,004 | 100,707,089 |
| 2025-01-14 | 19.4 | 20.2 | 19.3 | 20.16 | +4.4% | 69,734 | 138,730,697 |
| 2025-01-13 | 19.1 | 19.52 | 18.81 | 19.31 | -0.67% | 40,689 | 78,132,726 |
| 2025-01-10 | 19.58 | 19.97 | 19.33 | 19.44 | -0.77% | 66,769 | 131,220,162 |
| 2025-01-09 | 19.18 | 19.91 | 19.06 | 19.59 | +1.56% | 68,449 | 134,042,071 |
| 2025-01-08 | 19.48 | 19.59 | 18.72 | 19.29 | -1.43% | 70,330 | 134,779,103 |
| 2025-01-07 | 19.01 | 19.59 | 19.01 | 19.57 | +2.73% | 59,766 | 115,364,297 |
| 2025-01-06 | 19.77 | 19.97 | 19 | 19.05 | -3.84% | 77,790 | 150,763,790 |
| 2025-01-03 | 21.3 | 21.3 | 19.65 | 19.81 | -6.02% | 94,739 | 192,731,388 |
| 2025-01-02 | 21.42 | 22.03 | 20.91 | 21.08 | -2.41% | 60,706 | 130,032,865 |
| 2024-12-31 | 22.93 | 22.93 | 21.57 | 21.6 | -5.92% | 83,267 | 183,986,774 |
| 2024-12-30 | 23 | 23.38 | 22.49 | 22.96 | -0.13% | 89,204 | 205,052,765 |
| 2024-12-27 | 23.37 | 23.7 | 22.82 | 22.99 | +2.77% | 148,484 | 344,827,467 |
| 2024-12-26 | 21.9 | 22.99 | 21.9 | 22.37 | +1.41% | 86,316 | 195,387,300 |
| 2024-12-25 | 22.01 | 22.09 | 21.1 | 22.06 | +0.14% | 74,586 | 161,265,684 |
| 2024-12-24 | 22 | 22.38 | 21.62 | 22.03 | +0.82% | 48,760 | 107,195,047 |
| 2024-12-23 | 22.9 | 23.1 | 21.75 | 21.85 | -4.79% | 78,501 | 174,475,177 |
| 2024-12-20 | 22.74 | 23.35 | 22.48 | 22.95 | +0.75% | 68,934 | 159,069,519 |
| 2024-12-19 | 22.21 | 23.1 | 22.1 | 22.78 | +1.11% | 60,820 | 137,949,687 |
| 2024-12-18 | 22.45 | 22.81 | 22.12 | 22.53 | +0.67% | 61,397 | 137,654,606 |
| 2024-12-17 | 23.36 | 23.48 | 22.33 | 22.38 | -4.2% | 73,838 | 168,242,546 |
| 2024-12-16 | 23.71 | 23.88 | 23.16 | 23.36 | -1.39% | 71,599 | 167,200,270 |
| 2024-12-13 | 24.9 | 25.05 | 23.69 | 23.69 | -4.97% | 133,730 | 324,815,297 |
| 2024-12-12 | 24.2 | 25.45 | 24.2 | 24.93 | +3.32% | 185,597 | 464,363,448 |
| 2024-12-11 | 24.14 | 24.32 | 23.7 | 24.13 | -0.25% | 75,647 | 181,360,101 |
| 2024-12-10 | 24.75 | 24.9 | 23.86 | 24.19 | +0.79% | 133,716 | 325,084,462 |
| 2024-12-09 | 24.09 | 24.46 | 23.45 | 24 | -0.66% | 130,270 | 312,576,285 |
| 2024-12-06 | 24.48 | 24.92 | 23.47 | 24.16 | +3.29% | 158,613 | 381,542,249 |
| 2024-12-05 | 23.05 | 23.7 | 23 | 23.39 | +1.12% | 65,265 | 151,855,395 |
| 2024-12-04 | 23.59 | 23.78 | 22.98 | 23.13 | -2.24% | 88,929 | 207,582,962 |
| 2024-12-03 | 23.9 | 24.19 | 23.62 | 23.66 | -1.5% | 98,227 | 234,380,036 |
| 2024-12-02 | 23.78 | 24.04 | 23.5 | 24.02 | +0.92% | 115,855 | 276,677,183 |
| 2024-11-29 | 23.33 | 24.01 | 22.99 | 23.8 | +1.32% | 146,654 | 346,882,560 |
| 2024-11-28 | 23 | 23.98 | 22.93 | 23.49 | +0.38% | 165,423 | 390,214,533 |
| 2024-11-27 | 21.24 | 23.4 | 20.6 | 23.4 | +9.24% | 216,353 | 485,271,065 |
| 2024-11-26 | 21.6 | 22.06 | 21.28 | 21.42 | -1.15% | 68,535 | 148,067,137 |
| 2024-11-25 | 21.64 | 21.8 | 21.11 | 21.67 | +0.23% | 74,061 | 158,821,294 |
| 2024-11-22 | 22.65 | 22.96 | 21.6 | 21.62 | -5.26% | 110,589 | 246,074,603 |
| 2024-11-21 | 22.88 | 23.15 | 22.59 | 22.82 | -1.04% | 80,241 | 183,221,779 |
| 2024-11-20 | 22.72 | 23.19 | 22.52 | 23.06 | +1.14% | 102,885 | 235,800,298 |
| 2024-11-19 | 22.4 | 22.81 | 21.89 | 22.8 | +3.64% | 101,921 | 228,114,728 |
| 2024-11-18 | 22.9 | 23.19 | 21.6 | 22 | -3.34% | 135,485 | 300,293,487 |
| 2024-11-15 | 24.2 | 24.58 | 22.75 | 22.76 | -5.56% | 155,571 | 366,082,393 |
| 2024-11-14 | 24.36 | 24.74 | 23.55 | 24.1 | -1.35% | 147,991 | 358,342,369 |
| 2024-11-13 | 24.1 | 24.7 | 23.6 | 24.43 | +1.29% | 159,578 | 387,231,716 |
| 2024-11-12 | 25.8 | 26.01 | 23.88 | 24.12 | -7.23% | 298,160 | 742,425,015 |
| 2024-11-11 | 25.5 | 27.14 | 25.43 | 26 | +7.57% | 432,248 | 1,126,495,377 |
| 2024-11-08 | 23.42 | 25.23 | 23.41 | 24.17 | +5.09% | 371,646 | 911,839,978 |
| 2024-11-07 | 22.6 | 23.27 | 22.31 | 23 | -0.82% | 259,817 | 592,174,741 |
| 2024-11-06 | 24.17 | 24.6 | 22.52 | 23.19 | -0.56% | 411,504 | 962,241,168 |
| 2024-11-05 | 21.1 | 23.72 | 21.1 | 23.32 | +12.22% | 440,654 | 1,002,786,671 |
| 2024-11-04 | 20.26 | 21.02 | 20.26 | 20.78 | +1.42% | 91,297 | 188,708,939 |
| 2024-11-01 | 21.42 | 21.8 | 20.4 | 20.49 | -4.79% | 152,097 | 317,906,046 |
| 2024-10-31 | 21.39 | 21.83 | 21.01 | 21.52 | +2.14% | 195,921 | 420,802,288 |
| 2024-10-30 | 20.84 | 21.37 | 20.48 | 21.07 | +0.14% | 129,788 | 272,217,422 |
| 2024-10-29 | 21.4 | 22.15 | 20.98 | 21.04 | +0.62% | 197,305 | 424,579,556 |
| 2024-10-28 | 20.76 | 21.96 | 20.32 | 20.91 | -0.48% | 192,196 | 400,178,323 |
| 2024-10-25 | 21.5 | 22.83 | 20.9 | 21.01 | -3.09% | 355,096 | 784,332,196 |
| 2024-10-24 | 21.31 | 21.74 | 20.68 | 21.68 | -0.05% | 213,518 | 448,881,089 |
| 2024-10-23 | 20.46 | 21.98 | 20.45 | 21.69 | +4.18% | 301,182 | 645,036,083 |
| 2024-10-22 | 21.56 | 21.78 | 20.41 | 20.82 | -2.25% | 203,595 | 424,310,500 |
| 2024-10-21 | 20.2 | 21.49 | 20.01 | 21.3 | +6.71% | 322,072 | 676,661,211 |
| 2024-10-18 | 19.2 | 20.15 | 19.11 | 19.96 | +2.62% | 192,599 | 379,675,148 |
| 2024-10-17 | 19.06 | 20.24 | 19.06 | 19.45 | +2.21% | 151,127 | 297,676,042 |
| 2024-10-16 | 19.31 | 19.57 | 18.81 | 19.03 | -2.86% | 96,721 | 185,665,348 |
| 2024-10-15 | 18.78 | 20.05 | 18.68 | 19.59 | +2.14% | 172,308 | 336,915,657 |
| 2024-10-14 | 18.2 | 19.3 | 18.2 | 19.18 | +5.79% | 111,308 | 210,259,180 |
| 2024-10-11 | 19.58 | 19.58 | 17.97 | 18.13 | -5.82% | 92,137 | 170,928,618 |
| 2024-10-10 | 19.48 | 19.85 | 18.9 | 19.25 | +1.32% | 98,804 | 191,730,697 |
| 2024-10-09 | 20.53 | 20.56 | 19 | 19 | -11.75% | 164,250 | 326,387,723 |
| 2024-10-08 | 22.6 | 22.6 | 19.51 | 21.53 | +11.55% | 255,014 | 538,846,647 |
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：